日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,615 |
2,664 |
2,574 |
2,580 |
-3.55% |
42,000 |
2024/3/27 |
2,663 |
2,705 |
2,652 |
2,675 |
+0.72% |
47,500 |
2024/3/26 |
2,642 |
2,667 |
2,642 |
2,656 |
+0.11% |
20,800 |
2024/3/25 |
2,667 |
2,669 |
2,641 |
2,653 |
+0.00% |
23,300 |
2024/3/22 |
2,648 |
2,668 |
2,645 |
2,653 |
+0.87% |
27,500 |
2024/3/21 |
2,670 |
2,675 |
2,630 |
2,630 |
-1.13% |
24,400 |
2024/3/19 |
2,649 |
2,660 |
2,633 |
2,660 |
+0.38% |
24,400 |
2024/3/18 |
2,638 |
2,656 |
2,617 |
2,650 |
+1.30% |
21,500 |
2024/3/15 |
2,623 |
2,632 |
2,609 |
2,616 |
+0.04% |
34,700 |
2024/3/14 |
2,618 |
2,630 |
2,586 |
2,615 |
-0.34% |
23,100 |
2024/3/13 |
2,659 |
2,661 |
2,615 |
2,624 |
-1.09% |
38,400 |
2024/3/12 |
2,615 |
2,653 |
2,573 |
2,653 |
+1.26% |
20,500 |
2024/3/11 |
2,620 |
2,645 |
2,579 |
2,620 |
-1.06% |
20,700 |
2024/3/8 |
2,623 |
2,658 |
2,610 |
2,648 |
+0.88% |
39,500 |
2024/3/7 |
2,647 |
2,648 |
2,615 |
2,625 |
-0.49% |
14,800 |
2024/3/6 |
2,615 |
2,648 |
2,610 |
2,638 |
+0.73% |
35,800 |
2024/3/5 |
2,617 |
2,635 |
2,590 |
2,619 |
+0.11% |
19,600 |
2024/3/4 |
2,630 |
2,655 |
2,608 |
2,616 |
-0.53% |
21,600 |
2024/3/1 |
2,649 |
2,649 |
2,618 |
2,630 |
-0.38% |
9,800 |
2024/2/29 |
2,643 |
2,653 |
2,632 |
2,640 |
+0.65% |
18,400 |
2024/2/28 |
2,652 |
2,659 |
2,621 |
2,623 |
-1.09% |
22,500 |
2024/2/27 |
2,639 |
2,655 |
2,639 |
2,652 |
+0.49% |
26,800 |
2024/2/26 |
2,629 |
2,651 |
2,621 |
2,639 |
+0.73% |
17,000 |
2024/2/22 |
2,637 |
2,641 |
2,593 |
2,620 |
+0.19% |
12,800 |
2024/2/21 |
2,627 |
2,638 |
2,609 |
2,615 |
-0.91% |
15,200 |
2024/2/20 |
2,649 |
2,657 |
2,633 |
2,639 |
+0.61% |
19,300 |
2024/2/19 |
2,622 |
2,648 |
2,600 |
2,623 |
+0.04% |
15,300 |
2024/2/16 |
2,618 |
2,633 |
2,603 |
2,622 |
+1.31% |
31,400 |
2024/2/15 |
2,557 |
2,609 |
2,549 |
2,588 |
+1.89% |
27,600 |
2024/2/14 |
2,550 |
2,557 |
2,520 |
2,540 |
-0.59% |
27,200 |
2024/2/13 |
2,548 |
2,560 |
2,529 |
2,555 |
+0.27% |
33,500 |
2024/2/9 |
2,526 |
2,564 |
2,523 |
2,548 |
-0.89% |
29,900 |
2024/2/8 |
2,554 |
2,587 |
2,546 |
2,571 |
+0.67% |
21,200 |
2024/2/7 |
2,603 |
2,609 |
2,554 |
2,554 |
-2.03% |
17,200 |
2024/2/6 |
2,636 |
2,641 |
2,607 |
2,607 |
-1.10% |
12,700 |
2024/2/5 |
2,648 |
2,648 |
2,620 |
2,636 |
+0.38% |
13,300 |
2024/2/2 |
2,600 |
2,645 |
2,600 |
2,626 |
+1.00% |
20,000 |
2024/2/1 |
2,613 |
2,616 |
2,580 |
2,600 |
-0.54% |
19,300 |
2024/1/31 |
2,599 |
2,614 |
2,577 |
2,614 |
+0.15% |
14,100 |
2024/1/30 |
2,627 |
2,637 |
2,606 |
2,610 |
-0.65% |
11,000 |
2024/1/29 |
2,617 |
2,648 |
2,611 |
2,627 |
+0.73% |
15,000 |
2024/1/26 |
2,608 |
2,645 |
2,604 |
2,608 |
-0.80% |
18,400 |
2024/1/25 |
2,603 |
2,638 |
2,603 |
2,629 |
+0.61% |
19,200 |
2024/1/24 |
2,645 |
2,648 |
2,601 |
2,613 |
-0.53% |
17,200 |
2024/1/23 |
2,650 |
2,656 |
2,604 |
2,627 |
-0.23% |
30,300 |
2024/1/22 |
2,590 |
2,640 |
2,590 |
2,633 |
+2.41% |
22,700 |
2024/1/19 |
2,570 |
2,599 |
2,564 |
2,571 |
-0.08% |
14,800 |
2024/1/18 |
2,551 |
2,606 |
2,551 |
2,573 |
-0.08% |
19,100 |
2024/1/17 |
2,605 |
2,622 |
2,574 |
2,575 |
-0.66% |
17,500 |
2024/1/16 |
2,643 |
2,660 |
2,588 |
2,592 |
-1.93% |
17,000 |
2024/1/15 |
2,632 |
2,650 |
2,627 |
2,643 |
+0.42% |
12,300 |
2024/1/12 |
2,634 |
2,640 |
2,592 |
2,632 |
+0.53% |
29,600 |
2024/1/11 |
2,623 |
2,637 |
2,604 |
2,618 |
+1.12% |
26,400 |
2024/1/10 |
2,570 |
2,597 |
2,565 |
2,589 |
+1.01% |
20,000 |
2024/1/9 |
2,543 |
2,581 |
2,543 |
2,563 |
+0.71% |
32,100 |
2024/1/5 |
2,558 |
2,574 |
2,543 |
2,545 |
-0.51% |
27,300 |
2024/1/4 |
2,544 |
2,558 |
2,519 |
2,558 |
+1.51% |
31,500 |
2023/12/29 |
2,526 |
2,539 |
2,513 |
2,520 |
+0.32% |
20,000 |
2023/12/28 |
2,500 |
2,512 |
2,475 |
2,512 |
+0.32% |
19,800 |
2023/12/27 |
2,444 |
2,507 |
2,442 |
2,504 |
+2.41% |
36,100 |
2023/12/26 |
2,477 |
2,490 |
2,445 |
2,445 |
-1.89% |
45,800 |
2023/12/25 |
2,492 |
2,509 |
2,492 |
2,492 |
+0.16% |
12,400 |
2023/12/22 |
2,523 |
2,544 |
2,482 |
2,488 |
-1.31% |
73,700 |
2023/12/21 |
2,527 |
2,543 |
2,518 |
2,521 |
-1.18% |
50,900 |
2023/12/20 |
2,573 |
2,590 |
2,549 |
2,551 |
-0.86% |
26,700 |
2023/12/19 |
2,548 |
2,577 |
2,512 |
2,573 |
+1.10% |
40,900 |
2023/12/18 |
2,568 |
2,568 |
2,517 |
2,545 |
-0.93% |
30,100 |
2023/12/15 |
2,554 |
2,578 |
2,554 |
2,569 |
+0.59% |
32,900 |
2023/12/14 |
2,551 |
2,594 |
2,543 |
2,554 |
+0.79% |
32,300 |
2023/12/13 |
2,501 |
2,548 |
2,501 |
2,534 |
-1.74% |
49,400 |
2023/12/12 |
2,596 |
2,596 |
2,564 |
2,579 |
-0.54% |
13,300 |
2023/12/11 |
2,550 |
2,593 |
2,550 |
2,593 |
+1.77% |
17,500 |
2023/12/8 |
2,581 |
2,594 |
2,537 |
2,548 |
-1.62% |
35,000 |
2023/12/7 |
2,625 |
2,625 |
2,585 |
2,590 |
-0.88% |
43,100 |
2023/12/6 |
2,581 |
2,618 |
2,579 |
2,613 |
+2.43% |
34,200 |
2023/12/5 |
2,580 |
2,604 |
2,551 |
2,551 |
-1.96% |
29,900 |
2023/12/4 |
2,604 |
2,617 |
2,586 |
2,602 |
-0.50% |
13,100 |
2023/12/1 |
2,645 |
2,645 |
2,612 |
2,615 |
-1.06% |
27,500 |
2023/11/30 |
2,620 |
2,644 |
2,620 |
2,643 |
+0.42% |
22,100 |
2023/11/29 |
2,620 |
2,640 |
2,609 |
2,632 |
+0.96% |
49,900 |
2023/11/28 |
2,563 |
2,607 |
2,563 |
2,607 |
+1.16% |
23,100 |
2023/11/27 |
2,605 |
2,619 |
2,571 |
2,577 |
-1.49% |
17,300 |
2023/11/24 |
2,648 |
2,649 |
2,616 |
2,616 |
-0.53% |
17,900 |
2023/11/22 |
2,622 |
2,654 |
2,621 |
2,630 |
+0.46% |
29,100 |
2023/11/21 |
2,606 |
2,625 |
2,596 |
2,618 |
+1.16% |
21,800 |
2023/11/20 |
2,601 |
2,621 |
2,580 |
2,588 |
-0.23% |
34,700 |
2023/11/17 |
2,569 |
2,595 |
2,560 |
2,594 |
+1.69% |
19,700 |
2023/11/16 |
2,576 |
2,576 |
2,545 |
2,551 |
-1.88% |
21,300 |
2023/11/15 |
2,611 |
2,611 |
2,581 |
2,600 |
+1.05% |
48,300 |
2023/11/14 |
2,632 |
2,632 |
2,571 |
2,573 |
-0.35% |
36,900 |
2023/11/13 |
2,645 |
2,658 |
2,575 |
2,582 |
-1.68% |
50,700 |
2023/11/10 |
2,623 |
2,630 |
2,598 |
2,626 |
-1.39% |
31,400 |
2023/11/9 |
2,634 |
2,674 |
2,633 |
2,663 |
+1.29% |
23,400 |
2023/11/8 |
2,655 |
2,655 |
2,617 |
2,629 |
+0.00% |
20,500 |
2023/11/7 |
2,684 |
2,684 |
2,619 |
2,629 |
-2.05% |
21,800 |
2023/11/6 |
2,692 |
2,702 |
2,672 |
2,684 |
+1.47% |
59,200 |
2023/11/2 |
2,605 |
2,648 |
2,591 |
2,645 |
+1.65% |
34,100 |
2023/11/1 |
2,576 |
2,621 |
2,569 |
2,602 |
+1.01% |
29,700 |
2023/10/31 |
2,590 |
2,590 |
2,525 |
2,576 |
+0.00% |
40,700 |
2023/10/30 |
2,590 |
2,598 |
2,567 |
2,576 |
-0.54% |
182,900 |
2023/10/27 |
2,527 |
2,590 |
2,527 |
2,590 |
+2.01% |
34,100 |
2023/10/26 |
2,541 |
2,568 |
2,525 |
2,539 |
-1.24% |
31,600 |
2023/10/25 |
2,593 |
2,603 |
2,565 |
2,571 |
+0.74% |
47,700 |
2023/10/24 |
2,578 |
2,578 |
2,501 |
2,552 |
-0.93% |
50,800 |
2023/10/23 |
2,578 |
2,624 |
2,574 |
2,576 |
+0.23% |
55,400 |
2023/10/20 |
2,563 |
2,588 |
2,545 |
2,570 |
-0.70% |
26,500 |
2023/10/19 |
2,632 |
2,632 |
2,571 |
2,588 |
-1.67% |
44,800 |
2023/10/18 |
2,655 |
2,655 |
2,561 |
2,632 |
-0.49% |
49,400 |
2023/10/17 |
2,637 |
2,656 |
2,634 |
2,645 |
+1.69% |
55,500 |
2023/10/16 |
2,599 |
2,638 |
2,567 |
2,601 |
-1.10% |
36,900 |
2023/10/13 |
2,670 |
2,684 |
2,615 |
2,630 |
-1.02% |
104,800 |
2023/10/12 |
2,629 |
2,657 |
2,615 |
2,657 |
+1.84% |
50,200 |
2023/10/11 |
2,633 |
2,633 |
2,586 |
2,609 |
-0.84% |
30,600 |
2023/10/10 |
2,598 |
2,639 |
2,586 |
2,631 |
+1.04% |
53,400 |
2023/10/6 |
2,580 |
2,607 |
2,574 |
2,604 |
+1.17% |
40,100 |
2023/10/5 |
2,525 |
2,576 |
2,521 |
2,574 |
+2.88% |
53,100 |
2023/10/4 |
2,530 |
2,530 |
2,498 |
2,502 |
-1.34% |
61,300 |
2023/10/3 |
2,575 |
2,587 |
2,536 |
2,536 |
-1.55% |
35,900 |
2023/10/2 |
2,615 |
2,649 |
2,568 |
2,576 |
-3.34% |
74,400 |
2023/9/29 |
2,694 |
2,702 |
2,662 |
2,665 |
+0.00% |
64,600 |
2023/9/28 |
2,667 |
2,687 |
2,644 |
2,665 |
-1.11% |
48,000 |
2023/9/27 |
2,637 |
2,695 |
2,622 |
2,695 |
+2.20% |
72,700 |
2023/9/26 |
2,670 |
2,670 |
2,635 |
2,637 |
-0.98% |
26,700 |
|