日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,252 |
2,299 |
2,250 |
2,271 |
-8.80% |
11,300 |
2024/3/27 |
2,489 |
2,490 |
2,451 |
2,490 |
+0.48% |
7,800 |
2024/3/26 |
2,480 |
2,480 |
2,451 |
2,478 |
+1.14% |
4,300 |
2024/3/25 |
2,435 |
2,450 |
2,431 |
2,450 |
+0.82% |
4,100 |
2024/3/22 |
2,401 |
2,430 |
2,401 |
2,430 |
+1.33% |
4,000 |
2024/3/21 |
2,350 |
2,400 |
2,342 |
2,398 |
+2.52% |
5,800 |
2024/3/19 |
2,313 |
2,339 |
2,302 |
2,339 |
+1.12% |
3,600 |
2024/3/18 |
2,297 |
2,313 |
2,297 |
2,313 |
+0.74% |
2,800 |
2024/3/15 |
2,251 |
2,296 |
2,251 |
2,296 |
-0.17% |
1,000 |
2024/3/14 |
2,311 |
2,311 |
2,287 |
2,300 |
+0.39% |
600 |
2024/3/13 |
2,307 |
2,313 |
2,290 |
2,291 |
-0.69% |
3,200 |
2024/3/12 |
2,293 |
2,309 |
2,291 |
2,307 |
+0.79% |
1,400 |
2024/3/11 |
2,300 |
2,306 |
2,289 |
2,289 |
-0.17% |
3,500 |
2024/3/8 |
2,284 |
2,295 |
2,271 |
2,293 |
+0.97% |
2,400 |
2024/3/7 |
2,281 |
2,281 |
2,256 |
2,271 |
+0.49% |
2,000 |
2024/3/6 |
2,257 |
2,280 |
2,249 |
2,260 |
-0.09% |
3,500 |
2024/3/5 |
2,258 |
2,262 |
2,258 |
2,262 |
+0.18% |
2,300 |
2024/3/4 |
2,250 |
2,260 |
2,250 |
2,258 |
+0.53% |
2,500 |
2024/3/1 |
2,232 |
2,246 |
2,225 |
2,246 |
+0.63% |
1,300 |
2024/2/29 |
2,232 |
2,250 |
2,231 |
2,232 |
+0.00% |
1,600 |
2024/2/28 |
2,210 |
2,244 |
2,210 |
2,232 |
+1.09% |
2,400 |
2024/2/27 |
2,200 |
2,208 |
2,192 |
2,208 |
+0.36% |
1,300 |
2024/2/26 |
2,239 |
2,239 |
2,200 |
2,200 |
-0.41% |
2,300 |
2024/2/22 |
2,222 |
2,250 |
2,209 |
2,209 |
-0.27% |
2,900 |
2024/2/21 |
2,224 |
2,250 |
2,211 |
2,215 |
+0.18% |
2,400 |
2024/2/20 |
2,199 |
2,220 |
2,199 |
2,211 |
+1.01% |
1,400 |
2024/2/19 |
2,165 |
2,199 |
2,165 |
2,189 |
+1.25% |
1,800 |
2024/2/16 |
2,145 |
2,162 |
2,145 |
2,162 |
+0.32% |
800 |
2024/2/15 |
2,214 |
2,214 |
2,143 |
2,155 |
-2.36% |
3,800 |
2024/2/14 |
2,192 |
2,214 |
2,192 |
2,207 |
+0.68% |
1,500 |
2024/2/13 |
2,235 |
2,235 |
2,192 |
2,192 |
-1.97% |
6,100 |
2024/2/9 |
2,233 |
2,248 |
2,233 |
2,236 |
-0.62% |
1,600 |
2024/2/8 |
2,251 |
2,257 |
2,234 |
2,250 |
-0.13% |
2,900 |
2024/2/7 |
2,257 |
2,262 |
2,253 |
2,253 |
+0.22% |
1,300 |
2024/2/6 |
2,251 |
2,254 |
2,248 |
2,248 |
-0.13% |
900 |
2024/2/5 |
2,250 |
2,251 |
2,250 |
2,251 |
+0.04% |
1,800 |
2024/2/2 |
2,250 |
2,250 |
2,250 |
2,250 |
+0.00% |
500 |
2024/2/1 |
2,248 |
2,250 |
2,246 |
2,250 |
-0.04% |
1,900 |
2024/1/31 |
2,250 |
2,251 |
2,250 |
2,251 |
+0.04% |
900 |
2024/1/30 |
2,244 |
2,252 |
2,244 |
2,250 |
+0.31% |
1,200 |
2024/1/29 |
2,249 |
2,250 |
2,241 |
2,243 |
+0.13% |
1,200 |
2024/1/26 |
2,248 |
2,248 |
2,235 |
2,240 |
+0.22% |
1,300 |
2024/1/25 |
2,248 |
2,248 |
2,230 |
2,235 |
-0.22% |
1,500 |
2024/1/24 |
2,231 |
2,240 |
2,231 |
2,240 |
+0.09% |
800 |
2024/1/23 |
2,222 |
2,243 |
2,222 |
2,238 |
+0.81% |
2,500 |
2024/1/22 |
2,208 |
2,220 |
2,208 |
2,220 |
+0.54% |
1,500 |
2024/1/19 |
2,208 |
2,221 |
2,208 |
2,208 |
-0.05% |
1,800 |
2024/1/18 |
2,219 |
2,221 |
2,202 |
2,209 |
+0.59% |
2,000 |
2024/1/17 |
2,138 |
2,196 |
2,138 |
2,196 |
+2.71% |
2,000 |
2024/1/16 |
2,134 |
2,140 |
2,131 |
2,138 |
+0.61% |
1,900 |
2024/1/15 |
2,121 |
2,125 |
2,120 |
2,125 |
+0.38% |
10,000 |
2024/1/12 |
2,110 |
2,120 |
2,110 |
2,117 |
+0.52% |
2,200 |
2024/1/11 |
2,103 |
2,121 |
2,103 |
2,106 |
+0.14% |
2,800 |
2024/1/10 |
2,110 |
2,110 |
2,103 |
2,103 |
+0.10% |
2,000 |
2024/1/9 |
2,100 |
2,107 |
2,095 |
2,101 |
+0.05% |
1,900 |
2024/1/5 |
2,100 |
2,105 |
2,100 |
2,100 |
+0.00% |
2,000 |
2024/1/4 |
2,070 |
2,100 |
2,070 |
2,100 |
+1.45% |
4,100 |
2023/12/29 |
2,060 |
2,072 |
2,060 |
2,070 |
+0.49% |
2,000 |
2023/12/28 |
2,051 |
2,060 |
2,051 |
2,060 |
+0.44% |
900 |
2023/12/27 |
2,054 |
2,058 |
2,047 |
2,051 |
+0.05% |
2,000 |
2023/12/26 |
2,048 |
2,055 |
2,048 |
2,050 |
-0.19% |
1,200 |
2023/12/25 |
2,050 |
2,055 |
2,050 |
2,054 |
-0.05% |
1,600 |
2023/12/22 |
2,051 |
2,055 |
2,049 |
2,055 |
+0.34% |
1,700 |
2023/12/21 |
2,040 |
2,050 |
2,040 |
2,048 |
+0.39% |
3,900 |
2023/12/20 |
2,048 |
2,048 |
2,040 |
2,040 |
-0.24% |
1,000 |
2023/12/19 |
2,051 |
2,051 |
2,045 |
2,045 |
-0.24% |
2,300 |
2023/12/18 |
2,050 |
2,050 |
2,047 |
2,050 |
+0.00% |
1,700 |
2023/12/15 |
2,050 |
2,054 |
2,050 |
2,050 |
+0.00% |
800 |
2023/12/14 |
2,048 |
2,050 |
2,048 |
2,050 |
+0.15% |
300 |
2023/12/13 |
2,048 |
2,048 |
2,044 |
2,047 |
-0.05% |
600 |
2023/12/12 |
2,050 |
2,050 |
2,048 |
2,048 |
+0.00% |
1,100 |
2023/12/11 |
2,052 |
2,052 |
2,048 |
2,048 |
-0.10% |
800 |
2023/12/8 |
2,054 |
2,067 |
2,050 |
2,050 |
-0.19% |
1,500 |
2023/12/7 |
2,050 |
2,054 |
2,050 |
2,054 |
+0.24% |
700 |
2023/12/6 |
2,060 |
2,060 |
2,045 |
2,049 |
-0.77% |
1,200 |
2023/12/5 |
2,063 |
2,065 |
2,041 |
2,065 |
+1.57% |
1,200 |
2023/12/4 |
2,045 |
2,045 |
2,033 |
2,033 |
-0.44% |
2,400 |
2023/12/1 |
2,067 |
2,067 |
2,041 |
2,042 |
-0.49% |
1,600 |
2023/11/30 |
2,056 |
2,065 |
2,052 |
2,052 |
+0.00% |
700 |
2023/11/29 |
2,050 |
2,060 |
2,050 |
2,052 |
+0.59% |
1,300 |
2023/11/28 |
2,050 |
2,051 |
2,040 |
2,040 |
+0.05% |
1,300 |
2023/11/27 |
2,033 |
2,045 |
2,033 |
2,039 |
+0.49% |
2,100 |
2023/11/24 |
2,024 |
2,029 |
2,024 |
2,029 |
+0.45% |
1,800 |
2023/11/22 |
2,022 |
2,022 |
2,020 |
2,020 |
+0.15% |
500 |
2023/11/20 |
2,023 |
2,023 |
2,017 |
2,017 |
-0.30% |
600 |
2023/11/17 |
2,020 |
2,023 |
2,020 |
2,023 |
+0.15% |
400 |
2023/11/16 |
2,007 |
2,020 |
2,005 |
2,020 |
+0.45% |
2,300 |
2023/11/15 |
2,011 |
2,011 |
2,011 |
2,011 |
-0.10% |
100 |
2023/11/14 |
2,011 |
2,020 |
2,011 |
2,013 |
+0.15% |
1,200 |
2023/11/13 |
2,016 |
2,021 |
2,000 |
2,010 |
-0.30% |
3,900 |
2023/11/10 |
2,038 |
2,038 |
2,000 |
2,016 |
-0.20% |
3,400 |
2023/11/9 |
2,015 |
2,028 |
2,014 |
2,020 |
+0.20% |
4,000 |
2023/11/8 |
2,000 |
2,020 |
2,000 |
2,016 |
+0.75% |
3,800 |
2023/11/7 |
2,011 |
2,011 |
2,001 |
2,001 |
-0.50% |
3,900 |
2023/11/6 |
2,016 |
2,033 |
2,011 |
2,011 |
-0.25% |
5,200 |
2023/11/2 |
2,024 |
2,024 |
2,016 |
2,016 |
-0.25% |
700 |
2023/11/1 |
2,020 |
2,021 |
2,014 |
2,021 |
+0.25% |
400 |
2023/10/31 |
2,029 |
2,038 |
2,002 |
2,016 |
-0.93% |
2,400 |
2023/10/30 |
2,036 |
2,036 |
2,000 |
2,035 |
-0.15% |
2,700 |
2023/10/27 |
2,041 |
2,041 |
2,020 |
2,038 |
-0.15% |
2,100 |
2023/10/26 |
2,049 |
2,049 |
2,041 |
2,041 |
-0.29% |
500 |
2023/10/25 |
2,035 |
2,047 |
2,035 |
2,047 |
+0.64% |
700 |
2023/10/24 |
2,051 |
2,051 |
2,034 |
2,034 |
-0.64% |
600 |
2023/10/23 |
2,031 |
2,055 |
2,031 |
2,047 |
+0.79% |
600 |
2023/10/20 |
2,029 |
2,031 |
2,029 |
2,031 |
-0.05% |
700 |
2023/10/18 |
2,059 |
2,059 |
2,030 |
2,032 |
-0.68% |
2,000 |
2023/10/17 |
2,071 |
2,071 |
2,046 |
2,046 |
-1.21% |
1,200 |
2023/10/16 |
2,057 |
2,071 |
2,057 |
2,071 |
+0.29% |
1,300 |
2023/10/13 |
2,054 |
2,077 |
2,043 |
2,065 |
+1.23% |
1,800 |
2023/10/12 |
2,039 |
2,040 |
2,036 |
2,040 |
+0.05% |
600 |
2023/10/11 |
2,046 |
2,058 |
2,039 |
2,039 |
-0.10% |
1,300 |
2023/10/10 |
2,049 |
2,049 |
2,041 |
2,041 |
+0.29% |
800 |
2023/10/6 |
2,039 |
2,080 |
2,034 |
2,035 |
-0.63% |
2,100 |
2023/10/5 |
2,045 |
2,048 |
2,025 |
2,048 |
-0.10% |
3,000 |
2023/10/4 |
2,021 |
2,050 |
2,021 |
2,050 |
+0.24% |
1,500 |
2023/10/3 |
2,037 |
2,049 |
2,037 |
2,045 |
+0.49% |
600 |
2023/10/2 |
2,050 |
2,050 |
2,030 |
2,035 |
-0.73% |
1,400 |
2023/9/29 |
2,031 |
2,050 |
2,015 |
2,050 |
+0.99% |
3,000 |
2023/9/28 |
2,057 |
2,057 |
2,030 |
2,030 |
-0.73% |
1,300 |
2023/9/27 |
2,028 |
2,045 |
2,026 |
2,045 |
+1.34% |
1,800 |
2023/9/26 |
2,029 |
2,029 |
2,017 |
2,018 |
-0.39% |
2,800 |
2023/9/25 |
2,023 |
2,030 |
2,023 |
2,026 |
+0.05% |
2,100 |
2023/9/22 |
2,020 |
2,025 |
2,020 |
2,025 |
+0.35% |
1,100 |
|