日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,762 |
2,794 |
2,762 |
2,787 |
-0.25% |
1,800 |
2024/3/27 |
2,770 |
2,800 |
2,760 |
2,794 |
+1.16% |
2,900 |
2024/3/26 |
2,776 |
2,776 |
2,760 |
2,762 |
-0.43% |
1,600 |
2024/3/25 |
2,768 |
2,780 |
2,754 |
2,774 |
+0.07% |
1,700 |
2024/3/22 |
2,753 |
2,788 |
2,745 |
2,772 |
+0.98% |
5,400 |
2024/3/21 |
2,728 |
2,750 |
2,718 |
2,745 |
+0.62% |
2,200 |
2024/3/19 |
2,743 |
2,743 |
2,726 |
2,728 |
-0.07% |
600 |
2024/3/18 |
2,701 |
2,739 |
2,688 |
2,730 |
+0.40% |
2,500 |
2024/3/15 |
2,680 |
2,730 |
2,680 |
2,719 |
+0.33% |
2,500 |
2024/3/14 |
2,700 |
2,717 |
2,686 |
2,710 |
+0.41% |
800 |
2024/3/13 |
2,686 |
2,699 |
2,681 |
2,699 |
+0.71% |
1,100 |
2024/3/12 |
2,680 |
2,681 |
2,680 |
2,680 |
-0.74% |
1,000 |
2024/3/11 |
2,716 |
2,742 |
2,680 |
2,700 |
-1.53% |
2,700 |
2024/3/8 |
2,712 |
2,743 |
2,712 |
2,742 |
+0.07% |
300 |
2024/3/7 |
2,708 |
2,740 |
2,708 |
2,740 |
+0.74% |
1,200 |
2024/3/6 |
2,735 |
2,738 |
2,692 |
2,720 |
-0.18% |
1,200 |
2024/3/5 |
2,752 |
2,752 |
2,725 |
2,725 |
-0.47% |
600 |
2024/3/4 |
2,700 |
2,738 |
2,675 |
2,738 |
+1.41% |
1,600 |
2024/3/1 |
2,737 |
2,737 |
2,700 |
2,700 |
+0.00% |
3,300 |
2024/2/29 |
2,728 |
2,747 |
2,700 |
2,700 |
-1.82% |
1,500 |
2024/2/28 |
2,733 |
2,750 |
2,727 |
2,750 |
+0.70% |
1,400 |
2024/2/27 |
2,772 |
2,772 |
2,726 |
2,731 |
+0.33% |
3,000 |
2024/2/26 |
2,733 |
2,750 |
2,720 |
2,722 |
-0.84% |
2,700 |
2024/2/22 |
2,750 |
2,750 |
2,733 |
2,745 |
+0.07% |
2,000 |
2024/2/21 |
2,732 |
2,751 |
2,724 |
2,743 |
+0.18% |
2,000 |
2024/2/20 |
2,795 |
2,795 |
2,709 |
2,738 |
+1.41% |
4,100 |
2024/2/19 |
2,680 |
2,700 |
2,674 |
2,700 |
+0.75% |
2,000 |
2024/2/16 |
2,680 |
2,705 |
2,655 |
2,680 |
-0.04% |
3,400 |
2024/2/15 |
2,735 |
2,735 |
2,681 |
2,681 |
-1.58% |
3,100 |
2024/2/14 |
2,740 |
2,740 |
2,700 |
2,724 |
-0.04% |
3,900 |
2024/2/13 |
2,738 |
2,738 |
2,715 |
2,725 |
+0.04% |
1,600 |
2024/2/9 |
2,701 |
2,724 |
2,701 |
2,724 |
+0.89% |
1,700 |
2024/2/8 |
2,708 |
2,730 |
2,700 |
2,700 |
-0.11% |
2,600 |
2024/2/7 |
2,730 |
2,734 |
2,691 |
2,703 |
-1.10% |
3,100 |
2024/2/6 |
2,751 |
2,800 |
2,716 |
2,733 |
+2.59% |
13,900 |
2024/2/5 |
2,712 |
2,715 |
2,664 |
2,664 |
-1.62% |
3,300 |
2024/2/2 |
2,690 |
2,708 |
2,690 |
2,708 |
+0.48% |
2,100 |
2024/2/1 |
2,701 |
2,719 |
2,695 |
2,695 |
-0.74% |
2,100 |
2024/1/31 |
2,748 |
2,748 |
2,715 |
2,715 |
+0.00% |
1,400 |
2024/1/30 |
2,709 |
2,742 |
2,709 |
2,715 |
-0.37% |
700 |
2024/1/29 |
2,716 |
2,726 |
2,697 |
2,725 |
+0.74% |
2,700 |
2024/1/26 |
2,711 |
2,716 |
2,657 |
2,705 |
-0.22% |
1,900 |
2024/1/25 |
2,717 |
2,717 |
2,710 |
2,711 |
-0.22% |
500 |
2024/1/24 |
2,710 |
2,717 |
2,675 |
2,717 |
+0.07% |
1,800 |
2024/1/23 |
2,675 |
2,715 |
2,672 |
2,715 |
+1.65% |
3,400 |
2024/1/22 |
2,659 |
2,683 |
2,644 |
2,671 |
+0.04% |
5,400 |
2024/1/19 |
2,674 |
2,685 |
2,662 |
2,670 |
-0.48% |
2,500 |
2024/1/18 |
2,690 |
2,706 |
2,673 |
2,683 |
-0.26% |
1,700 |
2024/1/17 |
2,701 |
2,701 |
2,673 |
2,690 |
-0.41% |
2,300 |
2024/1/16 |
2,725 |
2,725 |
2,701 |
2,701 |
+0.04% |
700 |
2024/1/15 |
2,736 |
2,736 |
2,689 |
2,700 |
-0.52% |
5,700 |
2024/1/12 |
2,748 |
2,748 |
2,702 |
2,714 |
-0.77% |
3,100 |
2024/1/11 |
2,736 |
2,740 |
2,717 |
2,735 |
+0.63% |
3,200 |
2024/1/10 |
2,740 |
2,742 |
2,700 |
2,718 |
-0.80% |
6,700 |
2024/1/9 |
2,742 |
2,755 |
2,730 |
2,740 |
-0.36% |
2,700 |
2024/1/5 |
2,777 |
2,777 |
2,750 |
2,750 |
-0.18% |
2,500 |
2024/1/4 |
2,800 |
2,800 |
2,700 |
2,755 |
-1.68% |
4,700 |
2023/12/29 |
2,841 |
2,854 |
2,801 |
2,802 |
-1.37% |
2,600 |
2023/12/28 |
2,775 |
2,886 |
2,773 |
2,841 |
-6.55% |
16,000 |
2023/12/27 |
3,000 |
3,040 |
2,897 |
3,040 |
+1.33% |
8,100 |
2023/12/26 |
2,940 |
3,000 |
2,939 |
3,000 |
+2.11% |
9,800 |
2023/12/25 |
2,970 |
2,980 |
2,928 |
2,938 |
+1.35% |
11,000 |
2023/12/22 |
2,886 |
2,941 |
2,880 |
2,899 |
+1.26% |
4,400 |
2023/12/21 |
2,892 |
2,892 |
2,863 |
2,863 |
-0.45% |
3,700 |
2023/12/20 |
2,875 |
2,890 |
2,875 |
2,876 |
+0.03% |
2,400 |
2023/12/19 |
2,855 |
2,875 |
2,855 |
2,875 |
+0.88% |
900 |
2023/12/18 |
2,875 |
2,875 |
2,838 |
2,850 |
+0.14% |
1,200 |
2023/12/15 |
2,854 |
2,872 |
2,844 |
2,846 |
-0.14% |
3,700 |
2023/12/14 |
2,846 |
2,860 |
2,816 |
2,850 |
+0.14% |
3,000 |
2023/12/13 |
2,821 |
2,846 |
2,821 |
2,846 |
+0.21% |
1,500 |
2023/12/12 |
2,839 |
2,849 |
2,839 |
2,840 |
+1.10% |
1,100 |
2023/12/11 |
2,835 |
2,837 |
2,808 |
2,809 |
+0.14% |
2,100 |
2023/12/8 |
2,800 |
2,831 |
2,800 |
2,805 |
-1.09% |
4,200 |
2023/12/7 |
2,874 |
2,879 |
2,836 |
2,836 |
-0.84% |
4,300 |
2023/12/6 |
2,849 |
2,860 |
2,833 |
2,860 |
+0.39% |
5,300 |
2023/12/5 |
2,830 |
2,854 |
2,830 |
2,849 |
+0.67% |
4,100 |
2023/12/4 |
2,825 |
2,836 |
2,803 |
2,830 |
+0.35% |
3,500 |
2023/12/1 |
2,798 |
2,820 |
2,790 |
2,820 |
+1.08% |
2,900 |
2023/11/30 |
2,781 |
2,790 |
2,780 |
2,790 |
+0.18% |
800 |
2023/11/29 |
2,800 |
2,810 |
2,765 |
2,785 |
+0.36% |
4,400 |
2023/11/28 |
2,756 |
2,779 |
2,756 |
2,775 |
+0.84% |
2,800 |
2023/11/27 |
2,745 |
2,770 |
2,745 |
2,752 |
+0.29% |
6,500 |
2023/11/24 |
2,866 |
2,866 |
2,744 |
2,744 |
-4.76% |
25,000 |
2023/11/22 |
2,879 |
2,883 |
2,879 |
2,881 |
+0.24% |
1,400 |
2023/11/21 |
2,860 |
2,875 |
2,860 |
2,874 |
+0.49% |
800 |
2023/11/20 |
2,859 |
2,885 |
2,857 |
2,860 |
+0.03% |
2,000 |
2023/11/17 |
2,875 |
2,880 |
2,826 |
2,859 |
+0.11% |
1,700 |
2023/11/16 |
2,862 |
2,862 |
2,815 |
2,856 |
+1.56% |
1,300 |
2023/11/15 |
2,830 |
2,856 |
2,804 |
2,812 |
-1.02% |
2,100 |
2023/11/14 |
2,818 |
2,842 |
2,818 |
2,841 |
+0.82% |
1,200 |
2023/11/13 |
2,801 |
2,830 |
2,801 |
2,818 |
+0.61% |
600 |
2023/11/10 |
2,783 |
2,827 |
2,783 |
2,801 |
+0.68% |
1,200 |
2023/11/9 |
2,798 |
2,847 |
2,777 |
2,782 |
+0.25% |
3,000 |
2023/11/8 |
2,790 |
2,810 |
2,775 |
2,775 |
-0.57% |
3,500 |
2023/11/7 |
2,844 |
2,860 |
2,776 |
2,791 |
-2.75% |
7,100 |
2023/11/6 |
2,930 |
2,969 |
2,870 |
2,870 |
-1.98% |
4,700 |
2023/11/2 |
2,920 |
2,928 |
2,920 |
2,928 |
+2.02% |
1,000 |
2023/11/1 |
2,893 |
2,897 |
2,869 |
2,870 |
-0.97% |
2,000 |
2023/10/31 |
2,852 |
2,898 |
2,851 |
2,898 |
+1.65% |
3,400 |
2023/10/30 |
2,888 |
2,929 |
2,851 |
2,851 |
-1.28% |
2,500 |
2023/10/27 |
2,900 |
2,900 |
2,886 |
2,888 |
-0.41% |
300 |
2023/10/26 |
2,910 |
2,910 |
2,900 |
2,900 |
-0.45% |
600 |
2023/10/25 |
2,851 |
2,939 |
2,851 |
2,913 |
+1.71% |
1,100 |
2023/10/24 |
2,829 |
2,864 |
2,802 |
2,864 |
+0.60% |
3,000 |
2023/10/23 |
2,886 |
2,886 |
2,837 |
2,847 |
-0.59% |
600 |
2023/10/20 |
2,850 |
2,893 |
2,820 |
2,864 |
+0.21% |
2,300 |
2023/10/19 |
2,862 |
2,862 |
2,840 |
2,858 |
-0.14% |
2,900 |
2023/10/18 |
2,947 |
2,947 |
2,862 |
2,862 |
-1.82% |
1,400 |
2023/10/17 |
2,861 |
2,949 |
2,861 |
2,915 |
+1.89% |
1,700 |
2023/10/16 |
2,980 |
2,980 |
2,861 |
2,861 |
-3.99% |
1,800 |
2023/10/13 |
3,010 |
3,010 |
2,900 |
2,980 |
+0.00% |
3,300 |
2023/10/12 |
3,020 |
3,020 |
2,980 |
2,980 |
-0.33% |
2,500 |
2023/10/11 |
3,000 |
3,000 |
2,974 |
2,990 |
-0.17% |
3,200 |
2023/10/10 |
2,882 |
2,995 |
2,869 |
2,995 |
+3.88% |
2,400 |
2023/10/5 |
2,871 |
2,979 |
2,871 |
2,883 |
+0.77% |
1,400 |
2023/10/4 |
2,970 |
2,970 |
2,861 |
2,861 |
-4.15% |
3,100 |
2023/10/3 |
3,050 |
3,050 |
2,951 |
2,985 |
-1.65% |
2,500 |
2023/10/2 |
3,000 |
3,100 |
3,000 |
3,035 |
+1.20% |
3,000 |
2023/9/29 |
3,000 |
3,000 |
2,992 |
2,999 |
+1.32% |
1,500 |
2023/9/28 |
2,960 |
2,962 |
2,912 |
2,960 |
+0.10% |
3,200 |
2023/9/27 |
2,901 |
2,957 |
2,901 |
2,957 |
+0.61% |
700 |
2023/9/26 |
2,950 |
2,977 |
2,939 |
2,939 |
+0.27% |
2,700 |
2023/9/25 |
2,934 |
2,940 |
2,931 |
2,931 |
+1.42% |
3,500 |
|