日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,479 |
2,479 |
2,479 |
2,479 |
-2.02% |
100 |
2024/3/27 |
2,535 |
2,535 |
2,520 |
2,530 |
+1.28% |
400 |
2024/3/26 |
2,498 |
2,498 |
2,497 |
2,498 |
+0.52% |
500 |
2024/3/25 |
2,498 |
2,498 |
2,470 |
2,485 |
-0.56% |
800 |
2024/3/22 |
2,481 |
2,499 |
2,481 |
2,499 |
+0.73% |
300 |
2024/3/21 |
2,479 |
2,481 |
2,476 |
2,481 |
+1.85% |
1,100 |
2024/3/19 |
2,462 |
2,480 |
2,436 |
2,436 |
-0.16% |
500 |
2024/3/18 |
2,440 |
2,440 |
2,440 |
2,440 |
+0.83% |
100 |
2024/3/15 |
2,401 |
2,420 |
2,401 |
2,420 |
+1.09% |
200 |
2024/3/14 |
2,460 |
2,469 |
2,394 |
2,394 |
-2.60% |
1,500 |
2024/3/12 |
2,415 |
2,458 |
2,415 |
2,458 |
+1.78% |
700 |
2024/3/11 |
2,432 |
2,432 |
2,400 |
2,415 |
-1.07% |
700 |
2024/3/8 |
2,440 |
2,499 |
2,434 |
2,441 |
+0.04% |
1,900 |
2024/3/7 |
2,411 |
2,440 |
2,384 |
2,440 |
+0.74% |
5,500 |
2024/3/6 |
2,420 |
2,439 |
2,411 |
2,422 |
-0.12% |
500 |
2024/3/5 |
2,442 |
2,458 |
2,412 |
2,425 |
-2.53% |
2,000 |
2024/3/4 |
2,449 |
2,488 |
2,449 |
2,488 |
+2.51% |
700 |
2024/3/1 |
2,463 |
2,465 |
2,420 |
2,427 |
-2.96% |
6,400 |
2024/2/29 |
2,532 |
2,532 |
2,460 |
2,501 |
+0.77% |
3,500 |
2024/2/28 |
2,550 |
2,551 |
2,482 |
2,482 |
-2.63% |
1,700 |
2024/2/26 |
2,525 |
2,558 |
2,525 |
2,549 |
-1.01% |
800 |
2024/2/22 |
2,617 |
2,617 |
2,575 |
2,575 |
-1.34% |
500 |
2024/2/21 |
2,583 |
2,610 |
2,583 |
2,610 |
+1.75% |
300 |
2024/2/20 |
2,609 |
2,609 |
2,559 |
2,565 |
-1.69% |
700 |
2024/2/19 |
2,525 |
2,609 |
2,525 |
2,609 |
+4.40% |
1,500 |
2024/2/16 |
2,475 |
2,499 |
2,475 |
2,499 |
+2.00% |
300 |
2024/2/15 |
2,523 |
2,523 |
2,450 |
2,450 |
-1.65% |
1,700 |
2024/2/14 |
2,574 |
2,574 |
2,472 |
2,491 |
-1.31% |
1,400 |
2024/2/13 |
2,517 |
2,524 |
2,501 |
2,524 |
+1.98% |
1,000 |
2024/2/9 |
2,482 |
2,482 |
2,475 |
2,475 |
-1.28% |
300 |
2024/2/8 |
2,508 |
2,508 |
2,500 |
2,507 |
+1.29% |
300 |
2024/2/7 |
2,475 |
2,475 |
2,475 |
2,475 |
-0.44% |
200 |
2024/2/5 |
2,466 |
2,486 |
2,466 |
2,486 |
-0.44% |
200 |
2024/2/2 |
2,450 |
2,497 |
2,450 |
2,497 |
-0.04% |
400 |
2024/1/29 |
2,493 |
2,498 |
2,422 |
2,498 |
-0.04% |
2,200 |
2024/1/26 |
2,490 |
2,504 |
2,490 |
2,499 |
+0.44% |
500 |
2024/1/25 |
2,488 |
2,488 |
2,488 |
2,488 |
+0.00% |
400 |
2024/1/24 |
2,488 |
2,488 |
2,488 |
2,488 |
-0.48% |
300 |
2024/1/23 |
2,518 |
2,518 |
2,480 |
2,500 |
-1.54% |
700 |
2024/1/22 |
2,562 |
2,562 |
2,539 |
2,539 |
+1.07% |
600 |
2024/1/19 |
2,499 |
2,512 |
2,499 |
2,512 |
-0.28% |
300 |
2024/1/18 |
2,500 |
2,519 |
2,480 |
2,519 |
+0.76% |
900 |
2024/1/17 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.64% |
200 |
2024/1/16 |
2,500 |
2,500 |
2,484 |
2,484 |
-0.64% |
300 |
2024/1/15 |
2,541 |
2,541 |
2,480 |
2,500 |
-3.10% |
1,300 |
2024/1/11 |
2,580 |
2,580 |
2,580 |
2,580 |
+0.04% |
100 |
2024/1/10 |
2,579 |
2,579 |
2,579 |
2,579 |
-0.35% |
100 |
2024/1/9 |
2,510 |
2,588 |
2,510 |
2,588 |
+1.09% |
700 |
2024/1/5 |
2,560 |
2,560 |
2,560 |
2,560 |
+0.23% |
100 |
2023/12/29 |
2,579 |
2,619 |
2,554 |
2,554 |
+0.27% |
2,400 |
2023/12/28 |
2,521 |
2,570 |
2,513 |
2,547 |
+3.08% |
700 |
2023/12/27 |
2,494 |
2,494 |
2,463 |
2,471 |
-0.92% |
300 |
2023/12/26 |
2,494 |
2,494 |
2,494 |
2,494 |
+0.00% |
100 |
2023/12/25 |
2,576 |
2,576 |
2,494 |
2,494 |
-1.27% |
700 |
2023/12/22 |
2,549 |
2,598 |
2,508 |
2,526 |
+1.00% |
1,400 |
2023/12/21 |
2,442 |
2,501 |
2,442 |
2,501 |
+0.44% |
300 |
2023/12/20 |
2,446 |
2,500 |
2,446 |
2,490 |
+3.66% |
3,100 |
2023/12/19 |
2,402 |
2,402 |
2,402 |
2,402 |
-0.74% |
100 |
2023/12/18 |
2,410 |
2,428 |
2,410 |
2,420 |
-0.58% |
300 |
2023/12/14 |
2,437 |
2,474 |
2,434 |
2,434 |
-3.53% |
400 |
2023/12/13 |
2,523 |
2,523 |
2,523 |
2,523 |
+2.02% |
100 |
2023/12/11 |
2,473 |
2,473 |
2,473 |
2,473 |
+0.00% |
100 |
2023/12/8 |
2,529 |
2,529 |
2,473 |
2,473 |
-2.25% |
2,700 |
2023/12/7 |
2,530 |
2,530 |
2,530 |
2,530 |
-0.04% |
200 |
2023/12/6 |
2,536 |
2,536 |
2,531 |
2,531 |
-0.75% |
200 |
2023/12/5 |
2,550 |
2,550 |
2,550 |
2,550 |
+0.00% |
100 |
2023/12/4 |
2,506 |
2,550 |
2,506 |
2,550 |
+3.03% |
1,100 |
2023/12/1 |
2,500 |
2,500 |
2,475 |
2,475 |
-2.94% |
200 |
2023/11/30 |
2,450 |
2,550 |
2,406 |
2,550 |
+5.46% |
1,500 |
2023/11/29 |
2,444 |
2,450 |
2,400 |
2,418 |
+0.75% |
1,800 |
2023/11/28 |
2,361 |
2,449 |
2,361 |
2,400 |
+1.27% |
1,700 |
2023/11/27 |
2,342 |
2,370 |
2,327 |
2,370 |
+1.50% |
1,000 |
2023/11/24 |
2,335 |
2,335 |
2,335 |
2,335 |
+0.00% |
400 |
2023/11/22 |
2,322 |
2,335 |
2,322 |
2,335 |
+2.41% |
200 |
2023/11/20 |
2,280 |
2,280 |
2,280 |
2,280 |
+0.04% |
1,000 |
2023/11/17 |
2,279 |
2,279 |
2,279 |
2,279 |
+0.80% |
100 |
2023/11/16 |
2,261 |
2,261 |
2,261 |
2,261 |
+0.71% |
100 |
2023/11/15 |
2,251 |
2,251 |
2,240 |
2,245 |
+0.22% |
900 |
2023/11/14 |
2,305 |
2,305 |
2,240 |
2,240 |
-2.82% |
1,700 |
2023/11/13 |
2,424 |
2,424 |
2,305 |
2,305 |
-4.91% |
2,200 |
2023/11/10 |
2,424 |
2,424 |
2,424 |
2,424 |
+1.68% |
100 |
2023/11/8 |
2,377 |
2,434 |
2,360 |
2,384 |
+1.02% |
800 |
2023/11/6 |
2,357 |
2,360 |
2,350 |
2,360 |
+0.04% |
400 |
2023/11/2 |
2,351 |
2,381 |
2,351 |
2,359 |
+0.34% |
900 |
2023/11/1 |
2,323 |
2,351 |
2,323 |
2,351 |
+0.90% |
800 |
2023/10/31 |
2,300 |
2,330 |
2,250 |
2,330 |
+1.30% |
3,700 |
2023/10/30 |
2,323 |
2,346 |
2,300 |
2,300 |
-3.08% |
2,700 |
2023/10/27 |
2,495 |
2,495 |
2,315 |
2,373 |
-4.70% |
10,900 |
2023/10/26 |
2,459 |
2,659 |
2,402 |
2,490 |
+15.33% |
59,400 |
2023/10/25 |
2,159 |
2,159 |
2,159 |
2,159 |
+0.47% |
500 |
2023/10/23 |
2,125 |
2,149 |
2,125 |
2,149 |
+1.37% |
1,000 |
2023/10/20 |
2,120 |
2,120 |
2,120 |
2,120 |
+0.00% |
600 |
2023/10/19 |
2,127 |
2,130 |
2,120 |
2,120 |
-0.33% |
500 |
2023/10/18 |
2,127 |
2,127 |
2,127 |
2,127 |
+0.33% |
100 |
2023/10/13 |
2,131 |
2,131 |
2,120 |
2,120 |
-0.93% |
300 |
2023/10/6 |
2,102 |
2,140 |
2,102 |
2,140 |
+1.81% |
200 |
2023/10/4 |
2,102 |
2,102 |
2,102 |
2,102 |
-0.85% |
100 |
2023/10/2 |
2,120 |
2,120 |
2,120 |
2,120 |
-0.24% |
100 |
2023/9/29 |
2,125 |
2,125 |
2,125 |
2,125 |
-0.28% |
100 |
2023/9/28 |
2,131 |
2,131 |
2,131 |
2,131 |
+0.47% |
200 |
2023/9/27 |
2,156 |
2,156 |
2,121 |
2,121 |
-0.42% |
300 |
2023/9/25 |
2,138 |
2,182 |
2,130 |
2,130 |
-0.33% |
2,200 |
2023/9/22 |
2,162 |
2,162 |
2,137 |
2,137 |
-1.16% |
1,800 |
2023/9/21 |
2,162 |
2,162 |
2,162 |
2,162 |
+0.00% |
200 |
2023/9/20 |
2,184 |
2,185 |
2,162 |
2,162 |
-0.18% |
1,000 |
2023/9/19 |
2,185 |
2,185 |
2,166 |
2,166 |
-0.18% |
400 |
2023/9/15 |
2,175 |
2,175 |
2,170 |
2,170 |
-0.18% |
300 |
2023/9/13 |
2,174 |
2,174 |
2,174 |
2,174 |
+0.00% |
300 |
2023/9/12 |
2,174 |
2,174 |
2,174 |
2,174 |
+0.00% |
100 |
2023/9/11 |
2,174 |
2,174 |
2,174 |
2,174 |
-0.18% |
100 |
2023/9/8 |
2,178 |
2,178 |
2,178 |
2,178 |
+0.14% |
400 |
2023/9/6 |
2,148 |
2,175 |
2,148 |
2,175 |
+2.45% |
1,700 |
2023/9/4 |
2,123 |
2,123 |
2,123 |
2,123 |
-0.89% |
200 |
2023/9/1 |
2,139 |
2,142 |
2,139 |
2,142 |
+0.05% |
800 |
2023/8/31 |
2,121 |
2,141 |
2,121 |
2,141 |
+0.33% |
200 |
2023/8/30 |
2,119 |
2,134 |
2,119 |
2,134 |
+0.19% |
600 |
2023/8/29 |
2,101 |
2,130 |
2,101 |
2,130 |
+1.38% |
200 |
2023/8/28 |
2,101 |
2,101 |
2,101 |
2,101 |
+0.00% |
400 |
2023/8/25 |
2,114 |
2,178 |
2,101 |
2,101 |
-0.61% |
1,500 |
2023/8/24 |
2,100 |
2,114 |
2,100 |
2,114 |
+0.67% |
300 |
2023/8/23 |
2,100 |
2,101 |
2,100 |
2,100 |
+0.00% |
500 |
2023/8/22 |
2,130 |
2,130 |
2,100 |
2,100 |
-1.41% |
1,300 |
2023/8/21 |
2,152 |
2,154 |
2,130 |
2,130 |
-2.29% |
2,000 |
|