日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,120 |
2,170 |
2,082 |
2,082 |
-0.86% |
1,700 |
2024/3/27 |
2,080 |
2,100 |
2,080 |
2,100 |
+0.96% |
2,200 |
2024/3/25 |
2,077 |
2,099 |
2,077 |
2,080 |
-0.86% |
1,300 |
2024/3/22 |
2,060 |
2,098 |
2,058 |
2,098 |
+1.45% |
2,300 |
2024/3/21 |
2,047 |
2,069 |
2,047 |
2,068 |
+0.88% |
1,700 |
2024/3/19 |
2,048 |
2,054 |
2,040 |
2,050 |
+0.10% |
1,500 |
2024/3/18 |
2,049 |
2,064 |
2,047 |
2,048 |
-1.06% |
3,700 |
2024/3/15 |
2,067 |
2,100 |
2,067 |
2,070 |
-1.19% |
3,500 |
2024/3/14 |
2,044 |
2,096 |
2,044 |
2,095 |
+0.48% |
500 |
2024/3/13 |
2,093 |
2,093 |
2,043 |
2,085 |
-0.62% |
400 |
2024/3/12 |
2,060 |
2,098 |
2,048 |
2,098 |
+1.89% |
2,800 |
2024/3/11 |
2,059 |
2,059 |
2,059 |
2,059 |
-0.96% |
100 |
2024/3/8 |
2,089 |
2,089 |
2,056 |
2,079 |
-0.34% |
3,100 |
2024/3/7 |
2,060 |
2,092 |
2,058 |
2,086 |
+1.26% |
1,500 |
2024/3/6 |
2,073 |
2,077 |
2,060 |
2,060 |
-0.77% |
1,200 |
2024/3/5 |
2,056 |
2,078 |
2,056 |
2,076 |
+0.97% |
1,400 |
2024/3/4 |
2,081 |
2,081 |
2,056 |
2,056 |
+0.00% |
700 |
2024/3/1 |
2,030 |
2,056 |
2,030 |
2,056 |
+1.28% |
1,500 |
2024/2/29 |
2,030 |
2,039 |
2,025 |
2,030 |
-0.98% |
600 |
2024/2/28 |
2,032 |
2,050 |
2,020 |
2,050 |
-0.19% |
600 |
2024/2/27 |
2,042 |
2,054 |
2,020 |
2,054 |
+0.59% |
2,100 |
2024/2/26 |
2,042 |
2,042 |
2,012 |
2,042 |
+0.00% |
2,600 |
2024/2/22 |
2,009 |
2,042 |
2,001 |
2,042 |
+0.64% |
1,400 |
2024/2/21 |
2,031 |
2,031 |
2,008 |
2,029 |
-0.49% |
1,100 |
2024/2/20 |
2,026 |
2,039 |
2,009 |
2,039 |
+0.64% |
1,400 |
2024/2/19 |
2,007 |
2,039 |
2,000 |
2,026 |
-1.41% |
3,300 |
2024/2/16 |
2,023 |
2,057 |
2,021 |
2,055 |
+0.98% |
1,700 |
2024/2/15 |
2,090 |
2,091 |
2,035 |
2,035 |
-2.63% |
2,300 |
2024/2/14 |
2,110 |
2,110 |
2,085 |
2,090 |
-1.42% |
1,200 |
2024/2/13 |
2,087 |
2,128 |
2,081 |
2,120 |
+1.58% |
9,400 |
2024/2/9 |
2,470 |
2,532 |
2,073 |
2,087 |
-15.71% |
43,500 |
2024/2/8 |
2,450 |
2,476 |
2,444 |
2,476 |
+0.81% |
1,200 |
2024/2/7 |
2,551 |
2,551 |
2,431 |
2,456 |
-3.84% |
2,000 |
2024/2/6 |
2,630 |
2,630 |
2,527 |
2,554 |
-2.89% |
2,700 |
2024/2/5 |
2,485 |
2,630 |
2,485 |
2,630 |
+4.41% |
19,700 |
2024/2/2 |
2,465 |
2,540 |
2,440 |
2,519 |
+2.69% |
1,800 |
2024/2/1 |
2,440 |
2,453 |
2,432 |
2,453 |
+0.53% |
1,800 |
2024/1/31 |
2,451 |
2,451 |
2,400 |
2,440 |
+0.41% |
1,200 |
2024/1/30 |
2,420 |
2,440 |
2,420 |
2,430 |
-0.12% |
1,100 |
2024/1/29 |
2,390 |
2,433 |
2,390 |
2,433 |
+1.46% |
2,700 |
2024/1/26 |
2,375 |
2,398 |
2,375 |
2,398 |
+0.97% |
200 |
2024/1/25 |
2,380 |
2,386 |
2,375 |
2,375 |
+0.47% |
1,200 |
2024/1/24 |
2,366 |
2,366 |
2,364 |
2,364 |
+0.72% |
200 |
2024/1/23 |
2,337 |
2,347 |
2,334 |
2,347 |
+0.43% |
800 |
2024/1/22 |
2,349 |
2,370 |
2,333 |
2,337 |
-0.13% |
1,700 |
2024/1/18 |
2,354 |
2,370 |
2,340 |
2,340 |
-0.43% |
1,300 |
2024/1/17 |
2,360 |
2,362 |
2,349 |
2,350 |
-0.25% |
1,800 |
2024/1/16 |
2,360 |
2,360 |
2,341 |
2,356 |
-1.05% |
3,300 |
2024/1/15 |
2,381 |
2,381 |
2,378 |
2,381 |
+0.46% |
1,800 |
2024/1/12 |
2,345 |
2,370 |
2,328 |
2,370 |
+0.98% |
800 |
2024/1/11 |
2,347 |
2,347 |
2,347 |
2,347 |
-0.04% |
100 |
2024/1/10 |
2,336 |
2,398 |
2,336 |
2,348 |
+0.51% |
800 |
2024/1/9 |
2,365 |
2,385 |
2,327 |
2,336 |
-0.93% |
2,800 |
2024/1/5 |
2,365 |
2,366 |
2,344 |
2,358 |
-0.30% |
700 |
2024/1/4 |
2,367 |
2,390 |
2,324 |
2,365 |
+2.07% |
2,300 |
2023/12/29 |
2,325 |
2,344 |
2,307 |
2,317 |
-1.28% |
1,300 |
2023/12/28 |
2,197 |
2,347 |
2,197 |
2,347 |
+1.08% |
16,400 |
2023/12/27 |
2,324 |
2,325 |
2,290 |
2,322 |
-0.09% |
1,500 |
2023/12/26 |
2,350 |
2,350 |
2,300 |
2,324 |
-0.34% |
1,100 |
2023/12/25 |
2,336 |
2,373 |
2,331 |
2,332 |
+0.00% |
4,000 |
2023/12/22 |
2,327 |
2,332 |
2,327 |
2,332 |
+0.82% |
400 |
2023/12/21 |
2,316 |
2,316 |
2,309 |
2,313 |
+0.65% |
400 |
2023/12/20 |
2,330 |
2,330 |
2,280 |
2,298 |
-0.56% |
700 |
2023/12/19 |
2,227 |
2,311 |
2,209 |
2,311 |
+4.62% |
3,600 |
2023/12/18 |
2,240 |
2,240 |
2,207 |
2,209 |
-0.27% |
1,300 |
2023/12/15 |
2,230 |
2,230 |
2,215 |
2,215 |
-0.27% |
1,300 |
2023/12/14 |
2,260 |
2,260 |
2,221 |
2,221 |
-1.68% |
2,200 |
2023/12/13 |
2,257 |
2,261 |
2,257 |
2,259 |
-0.04% |
400 |
2023/12/12 |
2,260 |
2,261 |
2,260 |
2,260 |
+0.44% |
400 |
2023/12/11 |
2,252 |
2,252 |
2,250 |
2,250 |
-0.09% |
500 |
2023/12/8 |
2,283 |
2,283 |
2,252 |
2,252 |
-1.36% |
1,200 |
2023/12/6 |
2,259 |
2,283 |
2,259 |
2,283 |
+0.84% |
1,200 |
2023/12/5 |
2,264 |
2,264 |
2,260 |
2,264 |
+0.00% |
800 |
2023/12/4 |
2,258 |
2,264 |
2,258 |
2,264 |
+0.27% |
300 |
2023/12/1 |
2,265 |
2,265 |
2,256 |
2,258 |
-0.09% |
1,000 |
2023/11/30 |
2,257 |
2,287 |
2,257 |
2,260 |
+1.25% |
700 |
2023/11/29 |
2,284 |
2,284 |
2,228 |
2,232 |
-2.45% |
400 |
2023/11/27 |
2,288 |
2,288 |
2,287 |
2,288 |
+0.00% |
1,000 |
2023/11/24 |
2,288 |
2,288 |
2,288 |
2,288 |
+0.00% |
100 |
2023/11/22 |
2,245 |
2,288 |
2,216 |
2,288 |
+1.87% |
3,300 |
2023/11/21 |
2,248 |
2,252 |
2,223 |
2,246 |
-0.62% |
1,400 |
2023/11/20 |
2,264 |
2,277 |
2,260 |
2,260 |
-2.25% |
2,900 |
2023/11/17 |
2,321 |
2,322 |
2,261 |
2,312 |
+1.05% |
3,600 |
2023/11/15 |
2,282 |
2,298 |
2,262 |
2,288 |
+0.26% |
1,500 |
2023/11/14 |
2,281 |
2,300 |
2,280 |
2,282 |
-0.48% |
2,200 |
2023/11/13 |
2,311 |
2,355 |
2,260 |
2,293 |
-8.28% |
11,600 |
2023/11/10 |
2,436 |
2,500 |
2,396 |
2,500 |
+2.63% |
1,900 |
2023/11/9 |
2,466 |
2,466 |
2,436 |
2,436 |
-0.29% |
2,400 |
2023/11/8 |
2,523 |
2,523 |
2,443 |
2,443 |
-2.36% |
1,900 |
2023/11/7 |
2,451 |
2,539 |
2,451 |
2,502 |
+2.54% |
2,100 |
2023/11/6 |
2,396 |
2,499 |
2,394 |
2,440 |
+3.65% |
4,200 |
2023/11/2 |
2,348 |
2,375 |
2,344 |
2,354 |
+0.47% |
2,200 |
2023/11/1 |
2,289 |
2,343 |
2,289 |
2,343 |
+4.09% |
1,100 |
2023/10/31 |
2,280 |
2,280 |
2,246 |
2,251 |
-1.27% |
600 |
2023/10/30 |
2,283 |
2,283 |
2,279 |
2,280 |
-0.48% |
700 |
2023/10/27 |
2,222 |
2,291 |
2,216 |
2,291 |
+3.38% |
1,300 |
2023/10/26 |
2,206 |
2,237 |
2,206 |
2,216 |
-1.47% |
800 |
2023/10/25 |
2,190 |
2,252 |
2,190 |
2,249 |
+3.64% |
2,800 |
2023/10/24 |
2,195 |
2,195 |
2,142 |
2,170 |
-1.50% |
2,200 |
2023/10/23 |
2,249 |
2,249 |
2,203 |
2,203 |
-1.21% |
700 |
2023/10/20 |
2,230 |
2,231 |
2,210 |
2,230 |
-0.45% |
2,500 |
2023/10/19 |
2,289 |
2,289 |
2,236 |
2,240 |
-2.61% |
1,200 |
2023/10/18 |
2,290 |
2,300 |
2,276 |
2,300 |
+0.44% |
400 |
2023/10/17 |
2,282 |
2,301 |
2,281 |
2,290 |
-0.74% |
1,400 |
2023/10/16 |
2,330 |
2,330 |
2,301 |
2,307 |
-0.99% |
900 |
2023/10/13 |
2,378 |
2,378 |
2,321 |
2,330 |
-0.34% |
1,200 |
2023/10/12 |
2,322 |
2,340 |
2,322 |
2,338 |
+1.04% |
1,300 |
2023/10/11 |
2,351 |
2,351 |
2,314 |
2,314 |
-0.94% |
3,100 |
2023/10/10 |
2,338 |
2,354 |
2,311 |
2,336 |
+1.13% |
2,400 |
2023/10/6 |
2,325 |
2,339 |
2,283 |
2,310 |
-0.65% |
1,300 |
2023/10/5 |
2,250 |
2,325 |
2,245 |
2,325 |
+3.33% |
4,800 |
2023/10/4 |
2,300 |
2,300 |
2,233 |
2,250 |
-3.14% |
6,100 |
2023/10/3 |
2,442 |
2,443 |
2,300 |
2,323 |
-4.87% |
9,600 |
2023/10/2 |
2,432 |
2,470 |
2,432 |
2,442 |
+0.54% |
800 |
2023/9/29 |
2,421 |
2,471 |
2,421 |
2,429 |
+0.66% |
2,700 |
2023/9/28 |
2,485 |
2,549 |
2,413 |
2,413 |
-2.23% |
5,500 |
2023/9/27 |
2,544 |
2,545 |
2,467 |
2,468 |
-2.99% |
4,700 |
2023/9/26 |
2,636 |
2,636 |
2,538 |
2,544 |
-3.31% |
5,300 |
2023/9/25 |
2,640 |
2,675 |
2,631 |
2,631 |
-2.19% |
3,200 |
2023/9/22 |
2,690 |
2,690 |
2,659 |
2,690 |
+0.00% |
1,400 |
2023/9/21 |
2,717 |
2,717 |
2,681 |
2,690 |
-0.55% |
2,300 |
2023/9/20 |
2,740 |
2,740 |
2,701 |
2,705 |
-1.81% |
2,100 |
2023/9/19 |
2,711 |
2,777 |
2,711 |
2,755 |
+2.04% |
5,700 |
|