日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,303 |
2,356 |
2,296 |
2,323 |
-1.61% |
45,800 |
2024/3/27 |
2,354 |
2,367 |
2,340 |
2,361 |
+0.43% |
107,300 |
2024/3/26 |
2,350 |
2,357 |
2,345 |
2,351 |
+0.04% |
20,800 |
2024/3/25 |
2,362 |
2,362 |
2,343 |
2,350 |
-0.51% |
31,900 |
2024/3/22 |
2,358 |
2,362 |
2,339 |
2,362 |
+0.55% |
29,300 |
2024/3/21 |
2,354 |
2,365 |
2,342 |
2,349 |
-0.04% |
33,400 |
2024/3/19 |
2,344 |
2,350 |
2,328 |
2,350 |
+0.21% |
32,300 |
2024/3/18 |
2,338 |
2,345 |
2,320 |
2,345 |
+0.39% |
26,800 |
2024/3/15 |
2,331 |
2,340 |
2,323 |
2,336 |
+0.17% |
17,100 |
2024/3/14 |
2,318 |
2,334 |
2,303 |
2,332 |
+0.60% |
22,200 |
2024/3/13 |
2,324 |
2,336 |
2,296 |
2,318 |
-0.09% |
31,800 |
2024/3/12 |
2,290 |
2,320 |
2,279 |
2,320 |
+1.31% |
21,100 |
2024/3/11 |
2,335 |
2,335 |
2,273 |
2,290 |
-2.01% |
43,400 |
2024/3/8 |
2,317 |
2,341 |
2,314 |
2,337 |
+0.69% |
38,600 |
2024/3/7 |
2,322 |
2,333 |
2,310 |
2,321 |
-0.39% |
25,000 |
2024/3/6 |
2,311 |
2,330 |
2,303 |
2,330 |
+0.56% |
36,500 |
2024/3/5 |
2,292 |
2,320 |
2,290 |
2,317 |
+1.09% |
22,300 |
2024/3/4 |
2,309 |
2,326 |
2,292 |
2,292 |
-0.39% |
41,100 |
2024/3/1 |
2,307 |
2,312 |
2,293 |
2,301 |
+0.17% |
17,000 |
2024/2/29 |
2,292 |
2,309 |
2,279 |
2,297 |
-0.26% |
27,600 |
2024/2/28 |
2,308 |
2,315 |
2,288 |
2,303 |
+0.04% |
43,600 |
2024/2/27 |
2,296 |
2,315 |
2,292 |
2,302 |
+0.26% |
26,100 |
2024/2/26 |
2,296 |
2,311 |
2,287 |
2,296 |
+0.04% |
30,900 |
2024/2/22 |
2,312 |
2,318 |
2,284 |
2,295 |
-0.52% |
22,800 |
2024/2/21 |
2,300 |
2,370 |
2,300 |
2,307 |
+0.39% |
70,800 |
2024/2/20 |
2,300 |
2,329 |
2,296 |
2,298 |
+0.00% |
24,100 |
2024/2/19 |
2,289 |
2,315 |
2,289 |
2,298 |
+1.10% |
26,500 |
2024/2/16 |
2,267 |
2,305 |
2,243 |
2,273 |
+0.26% |
36,500 |
2024/2/15 |
2,296 |
2,308 |
2,267 |
2,267 |
-0.13% |
29,100 |
2024/2/14 |
2,292 |
2,314 |
2,270 |
2,270 |
-1.43% |
45,600 |
2024/2/13 |
2,331 |
2,360 |
2,291 |
2,303 |
+15.67% |
140,300 |
2024/2/9 |
2,010 |
2,014 |
1,981 |
1,991 |
-1.58% |
14,800 |
2024/2/8 |
2,034 |
2,034 |
1,990 |
2,023 |
-1.61% |
16,000 |
2024/2/7 |
2,053 |
2,067 |
2,039 |
2,056 |
-0.48% |
9,800 |
2024/2/6 |
2,063 |
2,077 |
2,045 |
2,066 |
+0.24% |
12,100 |
2024/2/5 |
2,078 |
2,081 |
2,060 |
2,061 |
-0.82% |
6,800 |
2024/2/2 |
2,118 |
2,118 |
2,078 |
2,078 |
-2.21% |
10,200 |
2024/2/1 |
2,108 |
2,125 |
2,108 |
2,125 |
-0.98% |
9,000 |
2024/1/31 |
2,128 |
2,146 |
2,111 |
2,146 |
+0.85% |
11,800 |
2024/1/30 |
2,186 |
2,186 |
2,119 |
2,128 |
-2.65% |
12,000 |
2024/1/29 |
2,190 |
2,201 |
2,186 |
2,186 |
-0.18% |
9,600 |
2024/1/26 |
2,210 |
2,210 |
2,186 |
2,190 |
-0.45% |
13,700 |
2024/1/25 |
2,176 |
2,215 |
2,169 |
2,200 |
+1.10% |
29,900 |
2024/1/24 |
2,167 |
2,183 |
2,157 |
2,176 |
+0.42% |
17,900 |
2024/1/23 |
2,189 |
2,189 |
2,167 |
2,167 |
-0.87% |
15,200 |
2024/1/22 |
2,155 |
2,186 |
2,155 |
2,186 |
+1.44% |
15,700 |
2024/1/19 |
2,153 |
2,155 |
2,141 |
2,155 |
+0.09% |
13,100 |
2024/1/18 |
2,149 |
2,159 |
2,134 |
2,153 |
+0.51% |
17,300 |
2024/1/17 |
2,173 |
2,175 |
2,142 |
2,142 |
-1.43% |
13,800 |
2024/1/16 |
2,180 |
2,190 |
2,165 |
2,173 |
-0.05% |
16,000 |
2024/1/15 |
2,154 |
2,191 |
2,154 |
2,174 |
+0.93% |
24,000 |
2024/1/12 |
2,167 |
2,167 |
2,132 |
2,154 |
+0.23% |
15,900 |
2024/1/11 |
2,167 |
2,167 |
2,145 |
2,149 |
-0.51% |
18,900 |
2024/1/10 |
2,150 |
2,175 |
2,145 |
2,160 |
+0.56% |
27,200 |
2024/1/9 |
2,125 |
2,150 |
2,123 |
2,148 |
+1.18% |
19,300 |
2024/1/5 |
2,135 |
2,135 |
2,108 |
2,123 |
-0.56% |
17,700 |
2024/1/4 |
2,151 |
2,151 |
2,112 |
2,135 |
+2.25% |
24,300 |
2023/12/29 |
2,065 |
2,092 |
2,065 |
2,088 |
+1.31% |
10,800 |
2023/12/28 |
2,026 |
2,065 |
2,026 |
2,061 |
+0.59% |
6,700 |
2023/12/27 |
2,004 |
2,055 |
2,004 |
2,049 |
+1.89% |
16,900 |
2023/12/26 |
2,043 |
2,043 |
1,999 |
2,011 |
-1.57% |
8,400 |
2023/12/25 |
2,116 |
2,116 |
2,026 |
2,043 |
-3.04% |
5,100 |
2023/12/22 |
2,080 |
2,117 |
2,080 |
2,107 |
+1.35% |
10,900 |
2023/12/21 |
2,083 |
2,088 |
2,071 |
2,079 |
-0.43% |
9,700 |
2023/12/20 |
2,070 |
2,109 |
2,070 |
2,088 |
+0.87% |
21,200 |
2023/12/19 |
2,055 |
2,070 |
2,050 |
2,070 |
+0.49% |
13,400 |
2023/12/18 |
2,062 |
2,062 |
2,025 |
2,060 |
-0.10% |
12,400 |
2023/12/15 |
2,025 |
2,062 |
2,025 |
2,062 |
+1.83% |
13,900 |
2023/12/14 |
2,038 |
2,051 |
2,000 |
2,025 |
-0.30% |
23,100 |
2023/12/13 |
2,035 |
2,044 |
2,023 |
2,031 |
-0.20% |
19,700 |
2023/12/12 |
2,128 |
2,128 |
2,017 |
2,035 |
-3.60% |
46,600 |
2023/12/11 |
2,072 |
2,113 |
2,072 |
2,111 |
+2.08% |
13,300 |
2023/12/8 |
2,105 |
2,105 |
2,061 |
2,068 |
-1.76% |
16,500 |
2023/12/7 |
2,097 |
2,120 |
2,083 |
2,105 |
+0.38% |
13,600 |
2023/12/6 |
2,085 |
2,116 |
2,084 |
2,097 |
+0.58% |
18,500 |
2023/12/5 |
2,099 |
2,118 |
2,085 |
2,085 |
-1.74% |
15,300 |
2023/12/4 |
2,079 |
2,122 |
2,079 |
2,122 |
+1.10% |
15,100 |
2023/12/1 |
2,121 |
2,128 |
2,096 |
2,099 |
-0.85% |
15,900 |
2023/11/30 |
2,112 |
2,123 |
2,075 |
2,117 |
+0.24% |
17,700 |
2023/11/29 |
2,130 |
2,141 |
2,107 |
2,112 |
-0.85% |
14,900 |
2023/11/28 |
2,108 |
2,142 |
2,089 |
2,130 |
+1.14% |
34,800 |
2023/11/27 |
2,061 |
2,129 |
2,061 |
2,106 |
+2.58% |
51,400 |
2023/11/24 |
2,039 |
2,055 |
2,039 |
2,053 |
+1.08% |
15,700 |
2023/11/22 |
2,039 |
2,053 |
2,031 |
2,031 |
-0.39% |
15,600 |
2023/11/21 |
2,003 |
2,043 |
2,003 |
2,039 |
+1.80% |
14,800 |
2023/11/20 |
2,023 |
2,032 |
2,000 |
2,003 |
-0.79% |
12,600 |
2023/11/17 |
1,979 |
2,021 |
1,979 |
2,019 |
+2.07% |
9,800 |
2023/11/16 |
2,016 |
2,016 |
1,971 |
1,978 |
-1.88% |
11,400 |
2023/11/15 |
2,023 |
2,032 |
1,999 |
2,016 |
-0.25% |
14,100 |
2023/11/14 |
2,034 |
2,046 |
2,019 |
2,021 |
-0.35% |
13,600 |
2023/11/13 |
2,027 |
2,050 |
2,027 |
2,028 |
+0.05% |
18,000 |
2023/11/10 |
2,005 |
2,045 |
2,005 |
2,027 |
-0.88% |
18,700 |
2023/11/9 |
2,000 |
2,045 |
2,000 |
2,045 |
+2.30% |
17,600 |
2023/11/8 |
2,035 |
2,042 |
1,996 |
1,999 |
-1.77% |
11,600 |
2023/11/7 |
2,044 |
2,065 |
2,032 |
2,035 |
+0.10% |
25,500 |
2023/11/6 |
2,028 |
2,052 |
2,026 |
2,033 |
+0.54% |
28,300 |
2023/11/2 |
2,037 |
2,043 |
2,011 |
2,022 |
-1.03% |
10,400 |
2023/11/1 |
2,023 |
2,043 |
2,020 |
2,043 |
+1.14% |
21,200 |
2023/10/31 |
1,997 |
2,021 |
1,988 |
2,020 |
+1.61% |
16,600 |
2023/10/30 |
1,992 |
2,003 |
1,987 |
1,988 |
-1.09% |
14,400 |
2023/10/27 |
1,960 |
2,010 |
1,960 |
2,010 |
+2.87% |
20,500 |
2023/10/26 |
1,962 |
1,978 |
1,948 |
1,954 |
-0.41% |
15,600 |
2023/10/25 |
1,956 |
1,975 |
1,951 |
1,962 |
+0.31% |
18,400 |
2023/10/24 |
1,940 |
1,962 |
1,924 |
1,956 |
+0.82% |
18,800 |
2023/10/23 |
1,965 |
1,965 |
1,940 |
1,940 |
-1.27% |
14,700 |
2023/10/20 |
1,955 |
1,977 |
1,940 |
1,965 |
+0.51% |
13,800 |
2023/10/19 |
1,957 |
1,960 |
1,939 |
1,955 |
-0.10% |
9,600 |
2023/10/18 |
1,960 |
1,960 |
1,940 |
1,957 |
+0.51% |
11,000 |
2023/10/17 |
1,947 |
1,960 |
1,940 |
1,947 |
+0.57% |
15,500 |
2023/10/16 |
1,947 |
1,954 |
1,925 |
1,936 |
-0.56% |
13,200 |
2023/10/13 |
1,971 |
1,971 |
1,939 |
1,947 |
-1.22% |
11,100 |
2023/10/12 |
1,955 |
1,971 |
1,943 |
1,971 |
+0.82% |
12,300 |
2023/10/11 |
1,963 |
1,971 |
1,951 |
1,955 |
-1.01% |
12,200 |
2023/10/10 |
1,954 |
1,975 |
1,923 |
1,975 |
+1.07% |
12,500 |
2023/10/6 |
1,931 |
1,960 |
1,910 |
1,954 |
+1.09% |
13,600 |
2023/10/5 |
1,894 |
1,936 |
1,894 |
1,933 |
+2.28% |
18,200 |
2023/10/4 |
1,910 |
1,926 |
1,890 |
1,890 |
-2.38% |
23,400 |
2023/10/3 |
1,943 |
1,954 |
1,925 |
1,936 |
-0.36% |
13,500 |
2023/10/2 |
1,960 |
1,970 |
1,943 |
1,943 |
+0.10% |
20,000 |
2023/9/29 |
1,936 |
1,951 |
1,933 |
1,941 |
+0.26% |
14,700 |
2023/9/28 |
1,942 |
1,952 |
1,932 |
1,936 |
-2.32% |
17,100 |
2023/9/27 |
1,954 |
1,984 |
1,939 |
1,982 |
+0.97% |
26,700 |
2023/9/26 |
1,975 |
1,984 |
1,951 |
1,963 |
-0.46% |
11,900 |
|