日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,854 |
2,880 |
2,792 |
2,792 |
-0.64% |
17,100 |
2024/3/27 |
2,865 |
2,881 |
2,791 |
2,810 |
-1.92% |
15,500 |
2024/3/26 |
2,851 |
2,895 |
2,824 |
2,865 |
-0.21% |
14,700 |
2024/3/25 |
2,780 |
2,875 |
2,780 |
2,871 |
+3.53% |
26,300 |
2024/3/22 |
2,742 |
2,780 |
2,711 |
2,773 |
+1.13% |
11,100 |
2024/3/21 |
2,750 |
2,790 |
2,711 |
2,742 |
+0.40% |
18,200 |
2024/3/19 |
2,755 |
2,755 |
2,719 |
2,731 |
-0.80% |
6,300 |
2024/3/18 |
2,703 |
2,765 |
2,703 |
2,753 |
+1.29% |
9,900 |
2024/3/15 |
2,693 |
2,718 |
2,679 |
2,718 |
-0.26% |
6,100 |
2024/3/14 |
2,706 |
2,725 |
2,672 |
2,725 |
+0.93% |
9,700 |
2024/3/13 |
2,710 |
2,710 |
2,651 |
2,700 |
+0.60% |
11,700 |
2024/3/12 |
2,633 |
2,715 |
2,626 |
2,684 |
+1.47% |
12,400 |
2024/3/11 |
2,715 |
2,729 |
2,619 |
2,645 |
-2.11% |
22,600 |
2024/3/8 |
2,671 |
2,727 |
2,671 |
2,702 |
+1.08% |
6,600 |
2024/3/7 |
2,690 |
2,706 |
2,661 |
2,673 |
-0.37% |
6,200 |
2024/3/6 |
2,713 |
2,739 |
2,683 |
2,683 |
-0.48% |
10,000 |
2024/3/5 |
2,686 |
2,697 |
2,645 |
2,696 |
+0.15% |
7,300 |
2024/3/4 |
2,774 |
2,779 |
2,692 |
2,692 |
-2.57% |
16,300 |
2024/3/1 |
2,785 |
2,785 |
2,722 |
2,763 |
-1.64% |
14,700 |
2024/2/29 |
2,755 |
2,818 |
2,722 |
2,809 |
+1.08% |
12,700 |
2024/2/28 |
2,696 |
2,779 |
2,695 |
2,779 |
+2.51% |
19,100 |
2024/2/27 |
2,730 |
2,755 |
2,698 |
2,711 |
-1.20% |
12,900 |
2024/2/26 |
2,650 |
2,772 |
2,650 |
2,744 |
+3.51% |
29,500 |
2024/2/22 |
2,581 |
2,670 |
2,581 |
2,651 |
+2.71% |
20,200 |
2024/2/21 |
2,681 |
2,681 |
2,574 |
2,581 |
-3.66% |
13,700 |
2024/2/20 |
2,653 |
2,682 |
2,614 |
2,679 |
+0.98% |
10,000 |
2024/2/19 |
2,574 |
2,658 |
2,552 |
2,653 |
+3.07% |
15,200 |
2024/2/16 |
2,577 |
2,625 |
2,557 |
2,574 |
+0.12% |
16,100 |
2024/2/15 |
2,630 |
2,661 |
2,540 |
2,571 |
-4.07% |
60,100 |
2024/2/14 |
2,659 |
2,782 |
2,636 |
2,680 |
-0.74% |
45,800 |
2024/2/13 |
2,655 |
2,700 |
2,622 |
2,700 |
+1.89% |
16,700 |
2024/2/9 |
2,653 |
2,700 |
2,642 |
2,650 |
-0.41% |
8,100 |
2024/2/8 |
2,686 |
2,704 |
2,661 |
2,661 |
-2.74% |
14,700 |
2024/2/7 |
2,720 |
2,752 |
2,666 |
2,736 |
+0.44% |
20,900 |
2024/2/6 |
2,750 |
2,750 |
2,709 |
2,724 |
-1.16% |
7,900 |
2024/2/5 |
2,792 |
2,815 |
2,756 |
2,756 |
-0.72% |
8,500 |
2024/2/2 |
2,755 |
2,828 |
2,707 |
2,776 |
+0.07% |
24,800 |
2024/2/1 |
2,780 |
2,840 |
2,766 |
2,774 |
-2.53% |
24,400 |
2024/1/31 |
2,787 |
2,853 |
2,757 |
2,846 |
+2.04% |
34,600 |
2024/1/30 |
2,827 |
2,874 |
2,751 |
2,789 |
-0.96% |
70,600 |
2024/1/29 |
2,733 |
2,871 |
2,729 |
2,816 |
+3.00% |
73,900 |
2024/1/26 |
2,795 |
2,795 |
2,665 |
2,734 |
-2.08% |
98,600 |
2024/1/25 |
2,600 |
2,818 |
2,565 |
2,792 |
+19.78% |
428,600 |
2024/1/24 |
2,345 |
2,363 |
2,325 |
2,331 |
-0.60% |
10,500 |
2024/1/23 |
2,314 |
2,355 |
2,307 |
2,345 |
+0.99% |
15,100 |
2024/1/22 |
2,325 |
2,348 |
2,311 |
2,322 |
+0.13% |
13,900 |
2024/1/19 |
2,345 |
2,360 |
2,313 |
2,319 |
-1.65% |
26,400 |
2024/1/18 |
2,345 |
2,371 |
2,338 |
2,358 |
+0.55% |
13,000 |
2024/1/17 |
2,372 |
2,410 |
2,345 |
2,345 |
-1.59% |
19,300 |
2024/1/16 |
2,380 |
2,408 |
2,375 |
2,383 |
+0.13% |
9,900 |
2024/1/15 |
2,350 |
2,390 |
2,345 |
2,380 |
+0.72% |
8,800 |
2024/1/12 |
2,393 |
2,395 |
2,341 |
2,363 |
-1.29% |
17,800 |
2024/1/11 |
2,400 |
2,412 |
2,381 |
2,394 |
-0.50% |
15,300 |
2024/1/10 |
2,418 |
2,433 |
2,392 |
2,406 |
-0.25% |
11,200 |
2024/1/9 |
2,340 |
2,415 |
2,340 |
2,412 |
+2.86% |
17,000 |
2024/1/5 |
2,367 |
2,367 |
2,336 |
2,345 |
-0.51% |
17,200 |
2024/1/4 |
2,343 |
2,375 |
2,317 |
2,357 |
+0.51% |
22,100 |
2023/12/29 |
2,358 |
2,381 |
2,337 |
2,345 |
-1.18% |
8,800 |
2023/12/28 |
2,368 |
2,386 |
2,335 |
2,373 |
-1.74% |
32,000 |
2023/12/27 |
2,448 |
2,448 |
2,404 |
2,415 |
+0.12% |
43,400 |
2023/12/26 |
2,500 |
2,502 |
2,403 |
2,412 |
-4.89% |
49,500 |
2023/12/25 |
2,600 |
2,605 |
2,525 |
2,536 |
-1.74% |
21,100 |
2023/12/22 |
2,597 |
2,620 |
2,576 |
2,581 |
+0.23% |
10,900 |
2023/12/21 |
2,530 |
2,592 |
2,530 |
2,575 |
-0.08% |
6,200 |
2023/12/20 |
2,583 |
2,603 |
2,557 |
2,577 |
+0.55% |
8,900 |
2023/12/19 |
2,586 |
2,602 |
2,520 |
2,563 |
-0.85% |
30,400 |
2023/12/18 |
2,603 |
2,636 |
2,585 |
2,585 |
-1.90% |
14,700 |
2023/12/15 |
2,600 |
2,635 |
2,570 |
2,635 |
+1.00% |
21,100 |
2023/12/14 |
2,570 |
2,636 |
2,559 |
2,609 |
+2.11% |
23,100 |
2023/12/13 |
2,591 |
2,591 |
2,546 |
2,555 |
-1.35% |
12,800 |
2023/12/12 |
2,608 |
2,645 |
2,587 |
2,590 |
-0.27% |
14,000 |
2023/12/11 |
2,622 |
2,622 |
2,586 |
2,597 |
+0.97% |
9,600 |
2023/12/8 |
2,549 |
2,640 |
2,545 |
2,572 |
-0.19% |
28,500 |
2023/12/7 |
2,639 |
2,639 |
2,575 |
2,577 |
-2.09% |
14,200 |
2023/12/6 |
2,640 |
2,700 |
2,610 |
2,632 |
-0.64% |
39,000 |
2023/12/5 |
2,714 |
2,761 |
2,646 |
2,649 |
-0.56% |
69,700 |
2023/12/4 |
2,599 |
2,670 |
2,544 |
2,664 |
+8.42% |
72,200 |
2023/12/1 |
2,430 |
2,472 |
2,428 |
2,457 |
+1.11% |
11,900 |
2023/11/30 |
2,358 |
2,431 |
2,335 |
2,430 |
+4.07% |
20,400 |
2023/11/29 |
2,361 |
2,361 |
2,326 |
2,335 |
+0.26% |
5,600 |
2023/11/28 |
2,323 |
2,349 |
2,323 |
2,329 |
+0.26% |
8,700 |
2023/11/27 |
2,337 |
2,350 |
2,314 |
2,323 |
+0.82% |
7,700 |
2023/11/24 |
2,326 |
2,326 |
2,291 |
2,304 |
+0.09% |
12,800 |
2023/11/22 |
2,301 |
2,327 |
2,301 |
2,302 |
+0.04% |
6,000 |
2023/11/21 |
2,307 |
2,310 |
2,273 |
2,301 |
-0.26% |
11,200 |
2023/11/20 |
2,330 |
2,367 |
2,306 |
2,307 |
-0.99% |
12,500 |
2023/11/17 |
2,311 |
2,360 |
2,294 |
2,330 |
+2.19% |
20,300 |
2023/11/16 |
2,280 |
2,306 |
2,267 |
2,280 |
-0.83% |
12,700 |
2023/11/15 |
2,298 |
2,325 |
2,249 |
2,299 |
-0.48% |
33,500 |
2023/11/14 |
2,308 |
2,336 |
2,250 |
2,310 |
-5.98% |
63,900 |
2023/11/13 |
2,485 |
2,499 |
2,435 |
2,457 |
-1.01% |
34,700 |
2023/11/10 |
2,500 |
2,500 |
2,445 |
2,482 |
+0.12% |
13,000 |
2023/11/9 |
2,484 |
2,505 |
2,473 |
2,479 |
-0.12% |
12,300 |
2023/11/8 |
2,553 |
2,553 |
2,482 |
2,482 |
-2.17% |
14,000 |
2023/11/7 |
2,555 |
2,568 |
2,534 |
2,537 |
-0.47% |
11,200 |
2023/11/6 |
2,522 |
2,549 |
2,514 |
2,549 |
+1.03% |
14,900 |
2023/11/2 |
2,546 |
2,547 |
2,511 |
2,523 |
-0.12% |
9,100 |
2023/11/1 |
2,532 |
2,546 |
2,512 |
2,526 |
+1.12% |
13,200 |
2023/10/31 |
2,427 |
2,505 |
2,390 |
2,498 |
+4.04% |
21,300 |
2023/10/30 |
2,504 |
2,545 |
2,401 |
2,401 |
-4.27% |
50,900 |
2023/10/27 |
2,478 |
2,512 |
2,442 |
2,508 |
+2.20% |
14,200 |
2023/10/26 |
2,449 |
2,480 |
2,426 |
2,454 |
+0.33% |
18,400 |
2023/10/25 |
2,450 |
2,467 |
2,432 |
2,446 |
+1.75% |
13,300 |
2023/10/24 |
2,348 |
2,418 |
2,311 |
2,404 |
+2.30% |
19,800 |
2023/10/23 |
2,386 |
2,386 |
2,350 |
2,350 |
-1.51% |
11,900 |
2023/10/20 |
2,356 |
2,405 |
2,349 |
2,386 |
+0.04% |
18,000 |
2023/10/19 |
2,439 |
2,439 |
2,365 |
2,385 |
-3.25% |
10,600 |
2023/10/18 |
2,463 |
2,474 |
2,350 |
2,465 |
+2.15% |
16,700 |
2023/10/17 |
2,408 |
2,437 |
2,395 |
2,413 |
+1.73% |
12,900 |
2023/10/16 |
2,430 |
2,432 |
2,370 |
2,372 |
-4.01% |
27,800 |
2023/10/13 |
2,544 |
2,544 |
2,467 |
2,471 |
-2.75% |
18,300 |
2023/10/12 |
2,597 |
2,597 |
2,519 |
2,541 |
-1.51% |
14,700 |
2023/10/11 |
2,595 |
2,599 |
2,545 |
2,580 |
-0.12% |
10,000 |
2023/10/10 |
2,546 |
2,584 |
2,502 |
2,583 |
+1.21% |
25,100 |
2023/10/6 |
2,529 |
2,570 |
2,519 |
2,552 |
+0.75% |
13,000 |
2023/10/5 |
2,498 |
2,551 |
2,466 |
2,533 |
+4.28% |
21,500 |
2023/10/4 |
2,457 |
2,501 |
2,423 |
2,429 |
-3.07% |
28,800 |
2023/10/3 |
2,609 |
2,609 |
2,504 |
2,506 |
-2.07% |
17,000 |
2023/10/2 |
2,620 |
2,652 |
2,553 |
2,559 |
-3.07% |
26,500 |
2023/9/29 |
2,678 |
2,682 |
2,632 |
2,640 |
-1.05% |
8,600 |
2023/9/28 |
2,652 |
2,700 |
2,641 |
2,668 |
-1.26% |
11,700 |
2023/9/27 |
2,641 |
2,706 |
2,641 |
2,702 |
+1.08% |
13,600 |
2023/9/26 |
2,695 |
2,695 |
2,659 |
2,673 |
-0.37% |
5,000 |
|