日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,491 |
2,541 |
2,455 |
2,502 |
-5.69% |
9,700 |
2024/3/27 |
2,699 |
2,699 |
2,639 |
2,653 |
-1.74% |
6,300 |
2024/3/26 |
2,625 |
2,700 |
2,597 |
2,700 |
+2.86% |
8,500 |
2024/3/25 |
2,600 |
2,630 |
2,597 |
2,625 |
+1.23% |
5,600 |
2024/3/22 |
2,582 |
2,600 |
2,582 |
2,593 |
-0.27% |
2,900 |
2024/3/21 |
2,550 |
2,619 |
2,550 |
2,600 |
+2.12% |
3,800 |
2024/3/19 |
2,540 |
2,557 |
2,529 |
2,546 |
+0.24% |
1,600 |
2024/3/18 |
2,475 |
2,540 |
2,475 |
2,540 |
+2.63% |
2,300 |
2024/3/15 |
2,468 |
2,500 |
2,468 |
2,475 |
+0.28% |
1,400 |
2024/3/14 |
2,500 |
2,500 |
2,458 |
2,468 |
-1.87% |
2,400 |
2024/3/13 |
2,529 |
2,529 |
2,501 |
2,515 |
-0.44% |
1,000 |
2024/3/12 |
2,526 |
2,559 |
2,526 |
2,526 |
-1.29% |
2,200 |
2024/3/11 |
2,581 |
2,586 |
2,552 |
2,559 |
-1.04% |
5,900 |
2024/3/8 |
2,586 |
2,586 |
2,582 |
2,586 |
+0.00% |
1,700 |
2024/3/7 |
2,600 |
2,600 |
2,586 |
2,586 |
-0.46% |
4,800 |
2024/3/6 |
2,590 |
2,598 |
2,590 |
2,598 |
+0.31% |
2,700 |
2024/3/5 |
2,595 |
2,595 |
2,590 |
2,590 |
-0.19% |
2,100 |
2024/3/4 |
2,593 |
2,609 |
2,592 |
2,595 |
+0.08% |
2,600 |
2024/3/1 |
2,587 |
2,620 |
2,582 |
2,593 |
+0.00% |
5,100 |
2024/2/29 |
2,588 |
2,619 |
2,588 |
2,593 |
+0.12% |
800 |
2024/2/28 |
2,612 |
2,612 |
2,586 |
2,590 |
-0.84% |
3,100 |
2024/2/27 |
2,591 |
2,614 |
2,591 |
2,612 |
+0.27% |
2,100 |
2024/2/26 |
2,622 |
2,680 |
2,580 |
2,605 |
+3.29% |
10,300 |
2024/2/22 |
2,513 |
2,571 |
2,513 |
2,522 |
+0.36% |
3,400 |
2024/2/21 |
2,535 |
2,550 |
2,502 |
2,513 |
-0.71% |
1,200 |
2024/2/20 |
2,481 |
2,531 |
2,461 |
2,531 |
+2.02% |
3,500 |
2024/2/19 |
2,455 |
2,481 |
2,455 |
2,481 |
+1.22% |
2,200 |
2024/2/16 |
2,461 |
2,470 |
2,447 |
2,451 |
+0.25% |
1,800 |
2024/2/15 |
2,469 |
2,469 |
2,441 |
2,445 |
-0.12% |
1,800 |
2024/2/14 |
2,450 |
2,466 |
2,421 |
2,448 |
+1.07% |
5,500 |
2024/2/13 |
2,438 |
2,438 |
2,420 |
2,422 |
-0.66% |
1,400 |
2024/2/9 |
2,422 |
2,438 |
2,414 |
2,438 |
+0.45% |
700 |
2024/2/8 |
2,432 |
2,432 |
2,427 |
2,427 |
-0.21% |
400 |
2024/2/7 |
2,438 |
2,438 |
2,408 |
2,432 |
+1.29% |
2,600 |
2024/2/6 |
2,393 |
2,424 |
2,393 |
2,401 |
+0.04% |
3,500 |
2024/2/5 |
2,387 |
2,400 |
2,387 |
2,400 |
+0.54% |
1,700 |
2024/2/2 |
2,395 |
2,408 |
2,380 |
2,387 |
-0.33% |
3,700 |
2024/2/1 |
2,394 |
2,395 |
2,382 |
2,395 |
+0.63% |
900 |
2024/1/31 |
2,370 |
2,380 |
2,365 |
2,380 |
+0.42% |
3,700 |
2024/1/30 |
2,370 |
2,370 |
2,357 |
2,370 |
+1.07% |
2,200 |
2024/1/29 |
2,376 |
2,376 |
2,345 |
2,345 |
+0.04% |
1,600 |
2024/1/26 |
2,321 |
2,344 |
2,321 |
2,344 |
+0.56% |
2,500 |
2024/1/25 |
2,333 |
2,349 |
2,331 |
2,331 |
-0.34% |
1,000 |
2024/1/24 |
2,368 |
2,368 |
2,326 |
2,339 |
+0.47% |
2,100 |
2024/1/23 |
2,364 |
2,370 |
2,328 |
2,328 |
-1.52% |
2,800 |
2024/1/22 |
2,350 |
2,364 |
2,335 |
2,364 |
+2.78% |
2,300 |
2024/1/19 |
2,364 |
2,364 |
2,300 |
2,300 |
-2.13% |
4,300 |
2024/1/18 |
2,340 |
2,367 |
2,340 |
2,350 |
+0.34% |
4,000 |
2024/1/17 |
2,331 |
2,345 |
2,320 |
2,342 |
+0.99% |
3,100 |
2024/1/16 |
2,316 |
2,330 |
2,308 |
2,319 |
+0.43% |
1,500 |
2024/1/15 |
2,294 |
2,322 |
2,294 |
2,309 |
+0.74% |
2,300 |
2024/1/12 |
2,290 |
2,319 |
2,290 |
2,292 |
+0.09% |
2,500 |
2024/1/11 |
2,287 |
2,300 |
2,279 |
2,290 |
-0.22% |
3,900 |
2024/1/10 |
2,300 |
2,300 |
2,270 |
2,295 |
-0.22% |
2,900 |
2024/1/9 |
2,260 |
2,350 |
2,260 |
2,300 |
+2.04% |
5,900 |
2024/1/5 |
2,224 |
2,269 |
2,201 |
2,254 |
+2.41% |
7,500 |
2024/1/4 |
2,143 |
2,201 |
2,137 |
2,201 |
+3.72% |
6,100 |
2023/12/29 |
2,125 |
2,140 |
2,112 |
2,122 |
-0.14% |
1,100 |
2023/12/28 |
2,116 |
2,130 |
2,110 |
2,125 |
+0.43% |
1,500 |
2023/12/27 |
2,115 |
2,134 |
2,115 |
2,116 |
-0.19% |
600 |
2023/12/26 |
2,118 |
2,134 |
2,113 |
2,120 |
+0.19% |
1,400 |
2023/12/25 |
2,131 |
2,150 |
2,115 |
2,116 |
+0.24% |
2,600 |
2023/12/22 |
2,118 |
2,129 |
2,090 |
2,111 |
-0.33% |
2,100 |
2023/12/21 |
2,119 |
2,119 |
2,116 |
2,118 |
+0.86% |
500 |
2023/12/20 |
2,090 |
2,167 |
2,090 |
2,100 |
+0.62% |
2,100 |
2023/12/19 |
2,090 |
2,095 |
2,086 |
2,087 |
-0.62% |
900 |
2023/12/18 |
2,095 |
2,101 |
2,090 |
2,100 |
-0.28% |
900 |
2023/12/15 |
2,089 |
2,106 |
2,089 |
2,106 |
+0.77% |
900 |
2023/12/14 |
2,115 |
2,117 |
2,090 |
2,090 |
-0.99% |
1,600 |
2023/12/13 |
2,139 |
2,139 |
2,100 |
2,111 |
-1.31% |
3,300 |
2023/12/12 |
2,132 |
2,146 |
2,132 |
2,139 |
+0.33% |
500 |
2023/12/11 |
2,147 |
2,147 |
2,114 |
2,132 |
+0.38% |
1,200 |
2023/12/8 |
2,110 |
2,132 |
2,102 |
2,124 |
+0.66% |
2,100 |
2023/12/7 |
2,139 |
2,151 |
2,110 |
2,110 |
-1.12% |
1,900 |
2023/12/6 |
2,168 |
2,168 |
2,130 |
2,134 |
-1.57% |
2,100 |
2023/12/5 |
2,140 |
2,168 |
2,134 |
2,168 |
-0.05% |
2,000 |
2023/12/4 |
2,154 |
2,187 |
2,154 |
2,169 |
+0.74% |
1,600 |
2023/12/1 |
2,165 |
2,165 |
2,149 |
2,153 |
-0.09% |
500 |
2023/11/30 |
2,165 |
2,165 |
2,155 |
2,155 |
-0.46% |
200 |
2023/11/29 |
2,159 |
2,165 |
2,153 |
2,165 |
+0.28% |
900 |
2023/11/28 |
2,205 |
2,205 |
2,145 |
2,159 |
-2.17% |
1,700 |
2023/11/27 |
2,202 |
2,211 |
2,160 |
2,207 |
+0.50% |
5,500 |
2023/11/24 |
2,134 |
2,234 |
2,132 |
2,196 |
+3.00% |
11,400 |
2023/11/22 |
2,082 |
2,137 |
2,082 |
2,132 |
+2.40% |
6,600 |
2023/11/21 |
2,084 |
2,100 |
2,080 |
2,082 |
+0.10% |
1,900 |
2023/11/20 |
2,075 |
2,082 |
2,075 |
2,080 |
+0.34% |
500 |
2023/11/17 |
2,075 |
2,089 |
2,073 |
2,073 |
-0.10% |
2,600 |
2023/11/16 |
2,088 |
2,088 |
2,073 |
2,075 |
-0.67% |
2,800 |
2023/11/15 |
2,080 |
2,089 |
2,076 |
2,089 |
+1.02% |
600 |
2023/11/14 |
2,078 |
2,081 |
2,065 |
2,068 |
+0.19% |
900 |
2023/11/13 |
2,061 |
2,085 |
2,061 |
2,064 |
+0.15% |
1,900 |
2023/11/10 |
2,060 |
2,078 |
2,060 |
2,061 |
+0.00% |
500 |
2023/11/9 |
2,070 |
2,070 |
2,040 |
2,061 |
-0.91% |
2,300 |
2023/11/8 |
2,082 |
2,098 |
2,080 |
2,080 |
-0.57% |
1,100 |
2023/11/7 |
2,080 |
2,093 |
2,080 |
2,092 |
+0.53% |
500 |
2023/11/6 |
2,097 |
2,097 |
2,081 |
2,081 |
-0.76% |
1,100 |
2023/11/2 |
2,092 |
2,097 |
2,091 |
2,097 |
+0.82% |
700 |
2023/11/1 |
2,031 |
2,080 |
2,031 |
2,080 |
+0.05% |
3,500 |
2023/10/31 |
2,088 |
2,088 |
2,079 |
2,079 |
-0.43% |
900 |
2023/10/30 |
2,100 |
2,100 |
2,075 |
2,088 |
-0.57% |
1,500 |
2023/10/27 |
2,087 |
2,100 |
2,087 |
2,100 |
+0.91% |
1,800 |
2023/10/26 |
2,090 |
2,092 |
2,080 |
2,081 |
-1.75% |
1,500 |
2023/10/25 |
2,105 |
2,118 |
2,082 |
2,118 |
+0.62% |
1,400 |
2023/10/24 |
2,100 |
2,112 |
2,095 |
2,105 |
+0.53% |
400 |
2023/10/23 |
2,112 |
2,112 |
2,094 |
2,094 |
-0.81% |
2,100 |
2023/10/20 |
2,123 |
2,123 |
2,111 |
2,111 |
-0.57% |
600 |
2023/10/19 |
2,123 |
2,123 |
2,112 |
2,123 |
+0.00% |
1,600 |
2023/10/18 |
2,138 |
2,138 |
2,123 |
2,123 |
-0.66% |
300 |
2023/10/17 |
2,123 |
2,137 |
2,112 |
2,137 |
+1.18% |
1,600 |
2023/10/16 |
2,113 |
2,121 |
2,111 |
2,112 |
-0.75% |
1,300 |
2023/10/13 |
2,120 |
2,128 |
2,113 |
2,128 |
+0.24% |
1,600 |
2023/10/12 |
2,118 |
2,123 |
2,118 |
2,123 |
+0.24% |
3,600 |
2023/10/11 |
2,128 |
2,128 |
2,118 |
2,118 |
-1.49% |
800 |
2023/10/10 |
2,103 |
2,150 |
2,103 |
2,150 |
+2.53% |
3,600 |
2023/10/6 |
2,107 |
2,107 |
2,070 |
2,097 |
+0.53% |
600 |
2023/10/5 |
2,053 |
2,099 |
2,053 |
2,086 |
+1.31% |
4,500 |
2023/10/4 |
2,092 |
2,092 |
2,043 |
2,059 |
-1.86% |
3,300 |
2023/10/3 |
2,147 |
2,147 |
2,085 |
2,098 |
-2.01% |
3,200 |
2023/10/2 |
2,150 |
2,150 |
2,112 |
2,141 |
+1.71% |
1,800 |
2023/9/29 |
2,122 |
2,127 |
2,105 |
2,105 |
-0.71% |
2,800 |
2023/9/28 |
2,120 |
2,120 |
2,101 |
2,120 |
+0.00% |
1,000 |
2023/9/27 |
2,118 |
2,120 |
2,099 |
2,120 |
+0.86% |
5,600 |
2023/9/26 |
2,094 |
2,107 |
2,093 |
2,102 |
+0.43% |
2,300 |
|