日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,000 |
2,041 |
2,000 |
2,020 |
+0.90% |
3,400 |
2024/3/27 |
2,051 |
2,051 |
2,000 |
2,002 |
-1.72% |
12,000 |
2024/3/26 |
2,040 |
2,063 |
2,031 |
2,037 |
-1.64% |
8,900 |
2024/3/25 |
2,125 |
2,183 |
2,069 |
2,071 |
-3.22% |
10,700 |
2024/3/22 |
2,202 |
2,220 |
2,090 |
2,140 |
-2.37% |
23,400 |
2024/3/21 |
2,249 |
2,265 |
2,162 |
2,192 |
-1.53% |
16,200 |
2024/3/19 |
2,265 |
2,270 |
2,181 |
2,226 |
-1.07% |
5,400 |
2024/3/18 |
2,166 |
2,350 |
2,166 |
2,250 |
+3.97% |
10,700 |
2024/3/15 |
2,185 |
2,236 |
2,129 |
2,164 |
-0.96% |
17,300 |
2024/3/14 |
2,207 |
2,207 |
2,162 |
2,185 |
-1.31% |
4,700 |
2024/3/13 |
2,346 |
2,349 |
2,205 |
2,214 |
-2.04% |
18,500 |
2024/3/12 |
2,180 |
2,280 |
2,180 |
2,260 |
+3.67% |
10,400 |
2024/3/11 |
2,260 |
2,292 |
2,151 |
2,180 |
-7.63% |
42,900 |
2024/3/8 |
2,459 |
2,459 |
2,357 |
2,360 |
-5.56% |
36,200 |
2024/3/7 |
2,580 |
2,625 |
2,440 |
2,499 |
-2.34% |
37,900 |
2024/3/6 |
2,450 |
2,650 |
2,439 |
2,559 |
+0.75% |
59,500 |
2024/3/5 |
2,300 |
2,602 |
2,201 |
2,540 |
+11.45% |
71,800 |
2024/3/4 |
2,201 |
2,290 |
2,180 |
2,279 |
+5.17% |
28,400 |
2024/3/1 |
2,234 |
2,234 |
2,130 |
2,167 |
-2.78% |
13,900 |
2024/2/29 |
2,257 |
2,268 |
2,200 |
2,229 |
-1.46% |
15,100 |
2024/2/28 |
2,282 |
2,346 |
2,255 |
2,262 |
+1.16% |
51,100 |
2024/2/27 |
2,170 |
2,236 |
2,117 |
2,236 |
+2.76% |
29,400 |
2024/2/26 |
2,010 |
2,176 |
2,010 |
2,176 |
+9.18% |
40,700 |
2024/2/22 |
2,049 |
2,060 |
1,977 |
1,993 |
-0.10% |
16,400 |
2024/2/21 |
2,068 |
2,068 |
1,988 |
1,995 |
-4.32% |
17,000 |
2024/2/20 |
2,128 |
2,148 |
2,076 |
2,085 |
-1.09% |
29,200 |
2024/2/19 |
1,995 |
2,110 |
1,980 |
2,108 |
+6.57% |
42,800 |
2024/2/16 |
1,935 |
1,991 |
1,911 |
1,978 |
+1.70% |
27,400 |
2024/2/15 |
1,970 |
1,970 |
1,899 |
1,945 |
-0.66% |
13,200 |
2024/2/14 |
1,900 |
1,978 |
1,875 |
1,958 |
+2.57% |
34,000 |
2024/2/13 |
1,888 |
1,958 |
1,888 |
1,909 |
+1.11% |
16,600 |
2024/2/9 |
1,898 |
1,936 |
1,876 |
1,888 |
-1.05% |
16,100 |
2024/2/8 |
1,933 |
1,934 |
1,901 |
1,908 |
-3.05% |
13,800 |
2024/2/7 |
1,902 |
1,975 |
1,870 |
1,968 |
+3.47% |
25,900 |
2024/2/6 |
1,950 |
1,950 |
1,893 |
1,902 |
-2.31% |
13,900 |
2024/2/5 |
1,911 |
1,982 |
1,902 |
1,947 |
+1.94% |
17,700 |
2024/2/2 |
1,907 |
1,994 |
1,900 |
1,910 |
+0.47% |
23,900 |
2024/2/1 |
1,971 |
1,986 |
1,888 |
1,901 |
-13.98% |
74,800 |
2024/1/31 |
2,119 |
2,213 |
2,095 |
2,210 |
+5.24% |
41,300 |
2024/1/30 |
2,090 |
2,123 |
2,076 |
2,100 |
+0.10% |
20,600 |
2024/1/29 |
2,127 |
2,256 |
2,031 |
2,098 |
+3.50% |
148,100 |
2024/1/26 |
2,045 |
2,050 |
1,997 |
2,027 |
+0.10% |
16,000 |
2024/1/25 |
2,008 |
2,028 |
1,971 |
2,025 |
+2.02% |
18,300 |
2024/1/24 |
1,925 |
1,985 |
1,910 |
1,985 |
+4.14% |
12,300 |
2024/1/23 |
1,971 |
1,974 |
1,895 |
1,906 |
-2.06% |
14,100 |
2024/1/22 |
1,886 |
1,960 |
1,872 |
1,946 |
+4.85% |
19,200 |
2024/1/19 |
1,837 |
1,870 |
1,832 |
1,856 |
+1.09% |
4,700 |
2024/1/18 |
1,848 |
1,850 |
1,825 |
1,836 |
-0.97% |
9,300 |
2024/1/17 |
1,886 |
1,887 |
1,850 |
1,854 |
-1.70% |
5,300 |
2024/1/16 |
1,890 |
1,909 |
1,873 |
1,886 |
-0.21% |
8,300 |
2024/1/15 |
1,851 |
1,894 |
1,851 |
1,890 |
+1.45% |
4,500 |
2024/1/12 |
1,899 |
1,900 |
1,831 |
1,863 |
-1.90% |
14,100 |
2024/1/11 |
1,910 |
1,911 |
1,861 |
1,899 |
-0.21% |
10,300 |
2024/1/10 |
1,920 |
1,934 |
1,897 |
1,903 |
-0.89% |
5,500 |
2024/1/9 |
1,871 |
1,953 |
1,871 |
1,920 |
+2.95% |
12,400 |
2024/1/5 |
1,913 |
1,921 |
1,865 |
1,865 |
-3.67% |
15,100 |
2024/1/4 |
1,912 |
1,945 |
1,862 |
1,936 |
-0.82% |
11,300 |
2023/12/29 |
1,980 |
2,012 |
1,950 |
1,952 |
-2.06% |
8,700 |
2023/12/28 |
1,990 |
2,035 |
1,978 |
1,993 |
-0.25% |
18,000 |
2023/12/27 |
1,941 |
2,003 |
1,941 |
1,998 |
+2.94% |
14,800 |
2023/12/26 |
1,901 |
1,998 |
1,901 |
1,941 |
+2.10% |
16,600 |
2023/12/25 |
1,951 |
1,981 |
1,901 |
1,901 |
-1.55% |
26,000 |
2023/12/22 |
1,865 |
1,948 |
1,861 |
1,931 |
+2.99% |
14,500 |
2023/12/21 |
1,827 |
1,880 |
1,827 |
1,875 |
+2.29% |
12,300 |
2023/12/20 |
1,798 |
1,900 |
1,798 |
1,833 |
+1.66% |
79,300 |
2023/12/19 |
1,833 |
1,852 |
1,780 |
1,803 |
-2.70% |
42,100 |
2023/12/18 |
1,880 |
1,898 |
1,840 |
1,853 |
-3.49% |
25,900 |
2023/12/15 |
1,855 |
2,025 |
1,819 |
1,920 |
+3.56% |
51,400 |
2023/12/14 |
1,891 |
1,905 |
1,810 |
1,854 |
-2.42% |
25,800 |
2023/12/13 |
1,895 |
1,940 |
1,891 |
1,900 |
-1.81% |
15,200 |
2023/12/12 |
2,010 |
2,017 |
1,902 |
1,935 |
-2.12% |
20,700 |
2023/12/11 |
2,031 |
2,031 |
1,977 |
1,977 |
-1.59% |
8,800 |
2023/12/8 |
2,050 |
2,050 |
1,995 |
2,009 |
-2.95% |
15,100 |
2023/12/7 |
2,088 |
2,109 |
2,062 |
2,070 |
-2.08% |
8,400 |
2023/12/6 |
2,096 |
2,133 |
2,089 |
2,114 |
+0.62% |
11,700 |
2023/12/5 |
2,130 |
2,190 |
2,095 |
2,101 |
-1.36% |
7,500 |
2023/12/4 |
2,060 |
2,150 |
2,031 |
2,130 |
+4.82% |
23,500 |
2023/12/1 |
2,080 |
2,081 |
2,031 |
2,032 |
-1.88% |
8,900 |
2023/11/30 |
2,072 |
2,099 |
2,031 |
2,071 |
-0.14% |
11,800 |
2023/11/29 |
2,125 |
2,125 |
2,060 |
2,074 |
-0.05% |
7,400 |
2023/11/28 |
2,080 |
2,120 |
2,061 |
2,075 |
-1.66% |
2,800 |
2023/11/27 |
2,150 |
2,156 |
2,092 |
2,110 |
-1.40% |
7,600 |
2023/11/24 |
2,123 |
2,184 |
2,120 |
2,140 |
+3.23% |
6,100 |
2023/11/22 |
2,123 |
2,128 |
2,061 |
2,073 |
-2.22% |
7,000 |
2023/11/21 |
2,160 |
2,180 |
2,084 |
2,120 |
+0.00% |
13,800 |
2023/11/20 |
2,030 |
2,157 |
2,022 |
2,120 |
+4.07% |
20,800 |
2023/11/17 |
2,072 |
2,078 |
2,011 |
2,037 |
-1.74% |
12,200 |
2023/11/16 |
2,100 |
2,183 |
2,020 |
2,073 |
-2.45% |
18,900 |
2023/11/15 |
2,231 |
2,266 |
2,107 |
2,125 |
-2.57% |
13,600 |
2023/11/14 |
2,100 |
2,240 |
2,080 |
2,181 |
+3.86% |
5,700 |
2023/11/13 |
2,135 |
2,180 |
2,100 |
2,100 |
-1.69% |
5,100 |
2023/11/10 |
2,145 |
2,152 |
2,130 |
2,136 |
-2.02% |
3,700 |
2023/11/9 |
2,191 |
2,200 |
2,121 |
2,180 |
-0.91% |
6,400 |
2023/11/8 |
2,295 |
2,307 |
2,200 |
2,200 |
-4.80% |
17,700 |
2023/11/7 |
2,140 |
2,320 |
2,122 |
2,311 |
+6.20% |
25,000 |
2023/11/6 |
2,153 |
2,248 |
2,150 |
2,176 |
+2.35% |
7,500 |
2023/11/2 |
2,067 |
2,180 |
2,067 |
2,126 |
+1.82% |
12,500 |
2023/11/1 |
1,878 |
2,143 |
1,878 |
2,088 |
+9.78% |
31,400 |
2023/10/31 |
1,893 |
1,971 |
1,817 |
1,902 |
+0.48% |
13,900 |
2023/10/30 |
1,850 |
1,941 |
1,849 |
1,893 |
-0.63% |
10,800 |
2023/10/27 |
1,845 |
1,918 |
1,845 |
1,905 |
+2.75% |
14,100 |
2023/10/26 |
1,849 |
1,881 |
1,800 |
1,854 |
-0.11% |
15,600 |
2023/10/25 |
1,820 |
1,900 |
1,819 |
1,856 |
-0.22% |
6,300 |
2023/10/24 |
1,788 |
1,860 |
1,745 |
1,860 |
+3.16% |
15,000 |
2023/10/23 |
1,969 |
1,986 |
1,770 |
1,803 |
-8.43% |
38,800 |
2023/10/20 |
2,030 |
2,040 |
1,955 |
1,969 |
-5.34% |
27,500 |
2023/10/19 |
2,000 |
2,182 |
2,000 |
2,080 |
+2.67% |
12,900 |
2023/10/18 |
2,019 |
2,041 |
1,993 |
2,026 |
-0.73% |
8,600 |
2023/10/17 |
1,996 |
2,116 |
1,996 |
2,041 |
+2.41% |
13,700 |
2023/10/16 |
2,016 |
2,054 |
1,970 |
1,993 |
+0.86% |
32,300 |
2023/10/13 |
2,025 |
2,033 |
1,975 |
1,976 |
-4.31% |
12,100 |
2023/10/12 |
2,021 |
2,070 |
2,003 |
2,065 |
+1.52% |
9,200 |
2023/10/11 |
2,059 |
2,068 |
2,012 |
2,034 |
-2.12% |
6,100 |
2023/10/10 |
2,065 |
2,110 |
2,012 |
2,078 |
+0.43% |
6,400 |
2023/10/6 |
2,052 |
2,086 |
2,027 |
2,069 |
+0.83% |
2,900 |
2023/10/5 |
2,000 |
2,108 |
1,980 |
2,052 |
+3.12% |
12,400 |
2023/10/4 |
2,003 |
2,090 |
1,980 |
1,990 |
-2.55% |
14,100 |
2023/10/3 |
2,100 |
2,100 |
2,042 |
2,042 |
-5.02% |
6,400 |
2023/10/2 |
2,242 |
2,242 |
2,088 |
2,150 |
-2.18% |
7,100 |
2023/9/29 |
2,184 |
2,241 |
2,151 |
2,198 |
+0.23% |
11,300 |
2023/9/28 |
2,170 |
2,206 |
2,138 |
2,193 |
+4.43% |
3,300 |
2023/9/27 |
2,178 |
2,200 |
2,100 |
2,100 |
-3.58% |
8,200 |
2023/9/26 |
2,220 |
2,220 |
2,176 |
2,178 |
-1.89% |
4,400 |
|