| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
2,755 |
2,780 |
2,750 |
2,777 |
-0.36% |
1,700 |
| 2024/4/18 |
2,787 |
2,787 |
2,760 |
2,787 |
+0.61% |
700 |
| 2024/4/17 |
2,769 |
2,795 |
2,741 |
2,770 |
-0.04% |
1,800 |
| 2024/4/16 |
2,690 |
2,800 |
2,679 |
2,771 |
+3.01% |
7,200 |
| 2024/4/15 |
2,673 |
2,736 |
2,673 |
2,690 |
-1.86% |
7,600 |
| 2024/4/12 |
2,751 |
2,768 |
2,741 |
2,741 |
-0.36% |
500 |
| 2024/4/11 |
2,770 |
2,795 |
2,751 |
2,751 |
-0.69% |
1,500 |
| 2024/4/10 |
2,749 |
2,770 |
2,741 |
2,770 |
+0.36% |
2,200 |
| 2024/4/9 |
2,710 |
2,760 |
2,707 |
2,760 |
+0.44% |
2,000 |
| 2024/4/8 |
2,766 |
2,786 |
2,703 |
2,748 |
-0.61% |
2,500 |
| 2024/4/5 |
2,813 |
2,813 |
2,727 |
2,765 |
-1.74% |
3,600 |
| 2024/4/4 |
2,817 |
2,817 |
2,765 |
2,814 |
+0.82% |
1,400 |
| 2024/4/3 |
2,753 |
2,791 |
2,753 |
2,791 |
-0.11% |
2,000 |
| 2024/4/2 |
2,798 |
2,800 |
2,730 |
2,794 |
-0.21% |
3,200 |
| 2024/4/1 |
2,785 |
2,800 |
2,725 |
2,800 |
+0.72% |
4,400 |
| 2024/3/29 |
2,750 |
2,780 |
2,705 |
2,780 |
+1.09% |
2,400 |
| 2024/3/28 |
2,700 |
2,784 |
2,700 |
2,750 |
+2.04% |
1,100 |
| 2024/3/27 |
2,762 |
2,800 |
2,695 |
2,695 |
-2.46% |
1,800 |
| 2024/3/26 |
2,730 |
2,769 |
2,729 |
2,763 |
+2.18% |
3,100 |
| 2024/3/25 |
2,686 |
2,727 |
2,662 |
2,704 |
+1.73% |
4,800 |
| 2024/3/22 |
2,645 |
2,673 |
2,638 |
2,658 |
+1.30% |
2,700 |
| 2024/3/21 |
2,649 |
2,651 |
2,624 |
2,624 |
-0.98% |
2,200 |
| 2024/3/19 |
2,653 |
2,653 |
2,603 |
2,650 |
-0.11% |
2,000 |
| 2024/3/18 |
2,593 |
2,653 |
2,593 |
2,653 |
+1.80% |
4,700 |
| 2024/3/15 |
2,610 |
2,619 |
2,590 |
2,606 |
+0.15% |
2,000 |
| 2024/3/14 |
2,584 |
2,628 |
2,582 |
2,602 |
-0.04% |
5,200 |
| 2024/3/13 |
2,586 |
2,609 |
2,580 |
2,603 |
+0.31% |
800 |
| 2024/3/12 |
2,630 |
2,639 |
2,581 |
2,595 |
-1.56% |
3,100 |
| 2024/3/11 |
2,630 |
2,636 |
2,563 |
2,636 |
+0.08% |
5,300 |
| 2024/3/8 |
2,635 |
2,637 |
2,620 |
2,634 |
-0.23% |
3,000 |
| 2024/3/7 |
2,600 |
2,647 |
2,572 |
2,640 |
+1.93% |
3,800 |
| 2024/3/6 |
2,626 |
2,626 |
2,590 |
2,590 |
-0.80% |
1,500 |
| 2024/3/5 |
2,639 |
2,639 |
2,611 |
2,611 |
-1.47% |
200 |
| 2024/3/4 |
2,635 |
2,651 |
2,612 |
2,650 |
+0.57% |
700 |
| 2024/3/1 |
2,635 |
2,635 |
2,620 |
2,635 |
+0.08% |
1,600 |
| 2024/2/29 |
2,685 |
2,695 |
2,630 |
2,633 |
-1.97% |
1,900 |
| 2024/2/28 |
2,691 |
2,719 |
2,685 |
2,686 |
-0.19% |
1,300 |
| 2024/2/27 |
2,721 |
2,721 |
2,688 |
2,691 |
-1.18% |
1,200 |
| 2024/2/26 |
2,689 |
2,723 |
2,689 |
2,723 |
+1.57% |
1,400 |
| 2024/2/22 |
2,670 |
2,681 |
2,670 |
2,681 |
+0.60% |
1,200 |
| 2024/2/21 |
2,672 |
2,689 |
2,662 |
2,665 |
-0.41% |
800 |
| 2024/2/20 |
2,681 |
2,725 |
2,665 |
2,676 |
-0.19% |
1,300 |
| 2024/2/19 |
2,695 |
2,730 |
2,600 |
2,681 |
-0.74% |
5,500 |
| 2024/2/16 |
2,699 |
2,735 |
2,680 |
2,701 |
+0.07% |
2,800 |
| 2024/2/15 |
2,716 |
2,716 |
2,690 |
2,699 |
-0.63% |
1,700 |
| 2024/2/14 |
2,745 |
2,758 |
2,707 |
2,716 |
-1.84% |
1,600 |
| 2024/2/13 |
2,767 |
2,767 |
2,767 |
2,767 |
-0.36% |
100 |
| 2024/2/9 |
2,766 |
2,783 |
2,720 |
2,777 |
+0.40% |
2,100 |
| 2024/2/8 |
2,784 |
2,784 |
2,744 |
2,766 |
+0.07% |
1,300 |
| 2024/2/7 |
2,770 |
2,807 |
2,721 |
2,764 |
-0.22% |
2,200 |
| 2024/2/6 |
2,800 |
2,800 |
2,764 |
2,770 |
-1.11% |
1,200 |
| 2024/2/5 |
2,800 |
2,801 |
2,773 |
2,801 |
+0.14% |
2,000 |
| 2024/2/2 |
2,787 |
2,799 |
2,781 |
2,797 |
+0.36% |
1,000 |
| 2024/2/1 |
2,812 |
2,812 |
2,787 |
2,787 |
-0.89% |
300 |
| 2024/1/31 |
2,798 |
2,827 |
2,798 |
2,812 |
-0.50% |
1,100 |
| 2024/1/30 |
2,829 |
2,829 |
2,826 |
2,826 |
-0.11% |
400 |
| 2024/1/29 |
2,829 |
2,829 |
2,829 |
2,829 |
+0.75% |
100 |
| 2024/1/26 |
2,819 |
2,819 |
2,808 |
2,808 |
+1.01% |
300 |
| 2024/1/25 |
2,825 |
2,839 |
2,780 |
2,780 |
-1.42% |
3,400 |
| 2024/1/24 |
2,818 |
2,820 |
2,793 |
2,820 |
+1.88% |
2,600 |
| 2024/1/23 |
2,823 |
2,823 |
2,693 |
2,768 |
-2.50% |
6,000 |
| 2024/1/22 |
2,821 |
2,841 |
2,794 |
2,839 |
+0.64% |
2,700 |
| 2024/1/19 |
2,765 |
2,954 |
2,690 |
2,821 |
+2.03% |
22,600 |
| 2024/1/18 |
2,730 |
2,800 |
2,712 |
2,765 |
+1.28% |
7,900 |
| 2024/1/17 |
2,729 |
2,748 |
2,651 |
2,730 |
+0.04% |
7,500 |
| 2024/1/16 |
2,720 |
2,729 |
2,705 |
2,729 |
+0.59% |
6,400 |
| 2024/1/15 |
2,698 |
2,723 |
2,684 |
2,713 |
+1.08% |
4,500 |
| 2024/1/12 |
2,700 |
2,729 |
2,618 |
2,684 |
-1.00% |
10,400 |
| 2024/1/11 |
2,719 |
2,719 |
2,682 |
2,711 |
+1.57% |
34,500 |
| 2024/1/10 |
2,674 |
2,686 |
2,641 |
2,669 |
+0.07% |
100,200 |
| 2024/1/9 |
2,650 |
2,673 |
2,618 |
2,667 |
+0.83% |
3,700 |
| 2024/1/5 |
2,650 |
2,676 |
2,627 |
2,645 |
-0.26% |
5,100 |
| 2024/1/4 |
2,645 |
2,675 |
2,623 |
2,652 |
-0.08% |
5,300 |
| 2023/12/29 |
2,662 |
2,678 |
2,625 |
2,654 |
-1.23% |
4,700 |
| 2023/12/28 |
2,633 |
2,748 |
2,592 |
2,687 |
+2.83% |
11,200 |
| 2023/12/27 |
2,560 |
2,620 |
2,560 |
2,613 |
+1.28% |
3,900 |
| 2023/12/26 |
2,574 |
2,605 |
2,505 |
2,580 |
+1.34% |
13,600 |
| 2023/12/25 |
2,560 |
2,582 |
2,518 |
2,546 |
+1.15% |
12,800 |
| 2023/12/22 |
2,518 |
2,518 |
2,505 |
2,517 |
+0.68% |
5,500 |
| 2023/12/21 |
2,472 |
2,517 |
2,472 |
2,500 |
+1.13% |
5,300 |
| 2023/12/20 |
2,481 |
2,485 |
2,465 |
2,472 |
-0.36% |
3,200 |
| 2023/12/19 |
2,482 |
2,482 |
2,460 |
2,481 |
+0.24% |
4,800 |
| 2023/12/18 |
2,472 |
2,483 |
2,462 |
2,475 |
+0.12% |
1,500 |
| 2023/12/15 |
2,471 |
2,484 |
2,467 |
2,472 |
-0.56% |
2,800 |
| 2023/12/14 |
2,500 |
2,500 |
2,470 |
2,486 |
+0.44% |
4,600 |
| 2023/12/13 |
2,488 |
2,488 |
2,472 |
2,475 |
+0.20% |
2,600 |
| 2023/12/12 |
2,487 |
2,487 |
2,462 |
2,470 |
+0.53% |
2,000 |
| 2023/12/11 |
2,480 |
2,480 |
2,435 |
2,457 |
+0.29% |
3,400 |
| 2023/12/8 |
2,465 |
2,480 |
2,421 |
2,450 |
-0.41% |
4,700 |
| 2023/12/7 |
2,449 |
2,464 |
2,449 |
2,460 |
+0.45% |
800 |
| 2023/12/6 |
2,423 |
2,468 |
2,422 |
2,449 |
+0.82% |
2,800 |
| 2023/12/5 |
2,410 |
2,433 |
2,410 |
2,429 |
-1.26% |
130,500 |
| 2023/12/4 |
2,472 |
2,472 |
2,431 |
2,460 |
+0.61% |
2,000 |
| 2023/12/1 |
2,437 |
2,469 |
2,437 |
2,445 |
-0.20% |
2,900 |
| 2023/11/30 |
2,450 |
2,450 |
2,435 |
2,450 |
+0.04% |
2,400 |
| 2023/11/29 |
2,430 |
2,449 |
2,430 |
2,449 |
+0.86% |
500 |
| 2023/11/28 |
2,449 |
2,449 |
2,428 |
2,428 |
-0.90% |
1,900 |
| 2023/11/27 |
2,450 |
2,450 |
2,434 |
2,450 |
+0.91% |
2,700 |
| 2023/11/24 |
2,448 |
2,448 |
2,416 |
2,428 |
-0.78% |
6,200 |
| 2023/11/22 |
2,430 |
2,447 |
2,417 |
2,447 |
+0.87% |
3,100 |
| 2023/11/21 |
2,426 |
2,445 |
2,426 |
2,426 |
-0.45% |
1,200 |
| 2023/11/20 |
2,434 |
2,437 |
2,430 |
2,437 |
+0.12% |
700 |
| 2023/11/17 |
2,430 |
2,446 |
2,410 |
2,434 |
+0.04% |
5,400 |
| 2023/11/16 |
2,428 |
2,440 |
2,421 |
2,433 |
-0.04% |
2,100 |
| 2023/11/15 |
2,424 |
2,436 |
2,424 |
2,434 |
+0.54% |
800 |
| 2023/11/14 |
2,425 |
2,445 |
2,410 |
2,421 |
-0.29% |
3,700 |
| 2023/11/13 |
2,430 |
2,439 |
2,417 |
2,428 |
-0.08% |
1,200 |
| 2023/11/10 |
2,420 |
2,430 |
2,415 |
2,430 |
+0.41% |
1,100 |
| 2023/11/9 |
2,420 |
2,424 |
2,414 |
2,420 |
+0.00% |
3,000 |
| 2023/11/8 |
2,431 |
2,431 |
2,408 |
2,420 |
-0.82% |
4,400 |
| 2023/11/7 |
2,426 |
2,440 |
2,426 |
2,440 |
+0.00% |
2,500 |
| 2023/11/6 |
2,420 |
2,440 |
2,420 |
2,440 |
+0.83% |
4,800 |
| 2023/11/2 |
2,420 |
2,425 |
2,410 |
2,420 |
+0.00% |
2,000 |
| 2023/11/1 |
2,395 |
2,425 |
2,395 |
2,420 |
-0.12% |
1,900 |
| 2023/10/31 |
2,404 |
2,424 |
2,404 |
2,423 |
+0.79% |
1,900 |
| 2023/10/30 |
2,450 |
2,450 |
2,342 |
2,404 |
-3.06% |
10,400 |
| 2023/10/27 |
2,459 |
2,498 |
2,459 |
2,480 |
-0.60% |
1,900 |
| 2023/10/26 |
2,462 |
2,510 |
2,462 |
2,495 |
+0.52% |
500 |
| 2023/10/25 |
2,492 |
2,492 |
2,455 |
2,482 |
-0.56% |
5,900 |
| 2023/10/24 |
2,508 |
2,508 |
2,463 |
2,496 |
-0.16% |
700 |
| 2023/10/23 |
2,507 |
2,523 |
2,496 |
2,500 |
-0.28% |
3,900 |
| 2023/10/20 |
2,512 |
2,516 |
2,507 |
2,507 |
-0.20% |
1,100 |
| 2023/10/19 |
2,518 |
2,525 |
2,501 |
2,512 |
-0.44% |
1,800 |
|
