日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,921 |
1,966 |
1,891 |
1,966 |
+1.60% |
1,500 |
2024/3/27 |
1,927 |
1,935 |
1,920 |
1,935 |
+0.78% |
3,100 |
2024/3/26 |
1,945 |
1,945 |
1,920 |
1,920 |
-0.72% |
600 |
2024/3/25 |
1,948 |
1,948 |
1,916 |
1,934 |
+1.20% |
1,600 |
2024/3/22 |
1,925 |
1,950 |
1,911 |
1,911 |
-0.73% |
700 |
2024/3/21 |
1,916 |
1,956 |
1,916 |
1,925 |
+1.21% |
600 |
2024/3/19 |
1,942 |
1,942 |
1,902 |
1,902 |
-2.06% |
400 |
2024/3/18 |
1,962 |
1,962 |
1,910 |
1,942 |
+0.94% |
800 |
2024/3/15 |
1,916 |
1,940 |
1,915 |
1,924 |
+0.47% |
1,200 |
2024/3/14 |
1,916 |
1,916 |
1,915 |
1,915 |
+0.05% |
300 |
2024/3/13 |
1,898 |
1,914 |
1,898 |
1,914 |
+0.84% |
1,500 |
2024/3/12 |
1,910 |
1,947 |
1,872 |
1,898 |
+1.50% |
1,600 |
2024/3/11 |
1,914 |
1,914 |
1,870 |
1,870 |
-1.99% |
2,200 |
2024/3/8 |
1,880 |
1,908 |
1,870 |
1,908 |
+1.49% |
3,600 |
2024/3/7 |
1,907 |
1,913 |
1,880 |
1,880 |
-1.05% |
3,300 |
2024/3/6 |
1,925 |
1,925 |
1,900 |
1,900 |
-1.20% |
2,300 |
2024/3/5 |
1,952 |
1,952 |
1,920 |
1,923 |
-0.93% |
1,200 |
2024/3/4 |
1,924 |
1,980 |
1,915 |
1,941 |
+1.62% |
2,200 |
2024/3/1 |
1,917 |
1,948 |
1,900 |
1,910 |
-0.37% |
1,000 |
2024/2/29 |
1,948 |
1,948 |
1,917 |
1,917 |
-1.44% |
2,800 |
2024/2/28 |
1,936 |
1,960 |
1,936 |
1,945 |
-0.61% |
1,200 |
2024/2/27 |
1,955 |
1,961 |
1,909 |
1,957 |
-0.66% |
2,200 |
2024/2/26 |
1,941 |
1,972 |
1,940 |
1,970 |
+1.55% |
2,500 |
2024/2/22 |
1,921 |
1,957 |
1,921 |
1,940 |
+1.04% |
500 |
2024/2/21 |
1,939 |
1,950 |
1,902 |
1,920 |
-1.08% |
1,300 |
2024/2/20 |
1,950 |
1,965 |
1,870 |
1,941 |
-0.97% |
3,600 |
2024/2/19 |
1,860 |
1,960 |
1,860 |
1,960 |
+6.52% |
3,900 |
2024/2/16 |
1,850 |
1,882 |
1,761 |
1,840 |
-0.59% |
8,300 |
2024/2/15 |
1,911 |
1,920 |
1,850 |
1,851 |
-5.13% |
6,700 |
2024/2/14 |
2,012 |
2,043 |
1,911 |
1,951 |
-6.78% |
5,300 |
2024/2/13 |
2,110 |
2,110 |
2,060 |
2,093 |
+1.60% |
1,600 |
2024/2/9 |
2,051 |
2,102 |
2,051 |
2,060 |
-1.95% |
5,600 |
2024/2/8 |
2,149 |
2,149 |
2,100 |
2,101 |
-2.28% |
3,200 |
2024/2/7 |
2,157 |
2,157 |
2,150 |
2,150 |
-0.92% |
1,500 |
2024/2/6 |
2,175 |
2,200 |
2,161 |
2,170 |
-0.32% |
3,000 |
2024/2/5 |
2,229 |
2,229 |
2,166 |
2,177 |
-0.09% |
3,400 |
2024/2/2 |
2,171 |
2,192 |
2,160 |
2,179 |
-1.13% |
2,200 |
2024/2/1 |
2,200 |
2,204 |
2,170 |
2,204 |
-0.09% |
2,400 |
2024/1/31 |
2,200 |
2,226 |
2,200 |
2,206 |
-1.43% |
2,100 |
2024/1/30 |
2,280 |
2,280 |
2,215 |
2,238 |
-1.84% |
3,100 |
2024/1/29 |
2,341 |
2,341 |
2,280 |
2,280 |
-0.48% |
1,800 |
2024/1/26 |
2,310 |
2,310 |
2,279 |
2,291 |
-0.74% |
2,800 |
2024/1/25 |
2,333 |
2,348 |
2,305 |
2,308 |
-1.07% |
3,100 |
2024/1/24 |
2,380 |
2,410 |
2,300 |
2,333 |
-1.56% |
11,500 |
2024/1/23 |
2,455 |
2,493 |
2,370 |
2,370 |
-3.27% |
8,800 |
2024/1/22 |
2,500 |
2,530 |
2,428 |
2,450 |
+2.51% |
20,200 |
2024/1/19 |
2,318 |
2,445 |
2,318 |
2,390 |
+4.00% |
23,400 |
2024/1/18 |
2,300 |
2,494 |
2,275 |
2,298 |
+2.13% |
21,600 |
2024/1/17 |
2,570 |
2,615 |
2,200 |
2,250 |
-12.28% |
34,600 |
2024/1/16 |
2,615 |
2,616 |
2,501 |
2,565 |
-2.77% |
39,100 |
2024/1/15 |
2,229 |
2,649 |
2,212 |
2,638 |
+21.01% |
124,200 |
2024/1/12 |
2,128 |
2,180 |
2,045 |
2,180 |
+6.60% |
16,500 |
2024/1/11 |
2,098 |
2,139 |
2,041 |
2,045 |
-3.22% |
23,400 |
2024/1/10 |
2,320 |
2,376 |
2,020 |
2,113 |
+4.60% |
151,900 |
2024/1/9 |
1,829 |
2,020 |
1,815 |
2,020 |
+24.69% |
27,300 |
2024/1/5 |
1,729 |
1,737 |
1,604 |
1,620 |
-4.14% |
10,900 |
2024/1/4 |
1,550 |
1,725 |
1,550 |
1,690 |
+9.17% |
13,900 |
2023/12/29 |
1,570 |
1,590 |
1,541 |
1,548 |
+0.26% |
2,100 |
2023/12/28 |
1,515 |
1,584 |
1,515 |
1,544 |
+2.18% |
2,200 |
2023/12/27 |
1,505 |
1,534 |
1,505 |
1,511 |
-0.72% |
4,100 |
2023/12/26 |
1,590 |
1,590 |
1,500 |
1,522 |
-2.00% |
3,300 |
2023/12/25 |
1,609 |
1,620 |
1,553 |
1,553 |
-3.12% |
7,800 |
2023/12/22 |
1,615 |
1,620 |
1,603 |
1,603 |
-0.74% |
1,900 |
2023/12/21 |
1,620 |
1,640 |
1,615 |
1,615 |
-2.00% |
700 |
2023/12/20 |
1,640 |
1,648 |
1,612 |
1,648 |
+0.18% |
1,400 |
2023/12/19 |
1,645 |
1,645 |
1,628 |
1,645 |
-0.90% |
2,000 |
2023/12/18 |
1,626 |
1,660 |
1,626 |
1,660 |
+0.30% |
600 |
2023/12/15 |
1,648 |
1,658 |
1,607 |
1,655 |
+2.86% |
2,700 |
2023/12/14 |
1,621 |
1,650 |
1,609 |
1,609 |
-3.13% |
1,000 |
2023/12/13 |
1,624 |
1,680 |
1,624 |
1,661 |
-0.18% |
3,200 |
2023/12/12 |
1,675 |
1,675 |
1,606 |
1,664 |
+1.77% |
1,400 |
2023/12/11 |
1,604 |
1,635 |
1,603 |
1,635 |
-0.43% |
800 |
2023/12/8 |
1,657 |
1,661 |
1,637 |
1,642 |
+1.55% |
1,400 |
2023/12/7 |
1,658 |
1,658 |
1,595 |
1,617 |
-3.17% |
1,500 |
2023/12/6 |
1,596 |
1,687 |
1,596 |
1,670 |
+2.14% |
2,300 |
2023/12/5 |
1,617 |
1,637 |
1,562 |
1,635 |
+2.89% |
900 |
2023/12/4 |
1,601 |
1,635 |
1,582 |
1,589 |
-0.75% |
2,300 |
2023/12/1 |
1,650 |
1,651 |
1,583 |
1,601 |
-0.56% |
1,400 |
2023/11/30 |
1,630 |
1,649 |
1,535 |
1,610 |
-3.13% |
4,400 |
2023/11/29 |
1,686 |
1,686 |
1,621 |
1,662 |
+0.06% |
2,000 |
2023/11/28 |
1,691 |
1,699 |
1,650 |
1,661 |
-1.72% |
3,300 |
2023/11/27 |
1,700 |
1,700 |
1,690 |
1,690 |
+0.00% |
900 |
2023/11/24 |
1,727 |
1,727 |
1,690 |
1,690 |
-2.14% |
1,400 |
2023/11/22 |
1,729 |
1,729 |
1,700 |
1,727 |
-0.12% |
1,100 |
2023/11/21 |
1,731 |
1,734 |
1,729 |
1,729 |
+0.00% |
700 |
2023/11/20 |
1,676 |
1,814 |
1,676 |
1,729 |
+3.78% |
5,700 |
2023/11/17 |
1,584 |
1,684 |
1,576 |
1,666 |
+5.04% |
6,000 |
2023/11/16 |
1,600 |
1,610 |
1,580 |
1,586 |
-1.67% |
1,700 |
2023/11/15 |
1,668 |
1,668 |
1,601 |
1,613 |
-3.64% |
1,900 |
2023/11/14 |
1,620 |
1,674 |
1,600 |
1,674 |
+5.95% |
4,200 |
2023/11/13 |
1,674 |
1,674 |
1,580 |
1,580 |
-3.30% |
1,400 |
2023/11/10 |
1,609 |
1,650 |
1,587 |
1,634 |
+1.36% |
2,000 |
2023/11/9 |
1,663 |
1,663 |
1,600 |
1,612 |
-4.39% |
2,700 |
2023/11/8 |
1,689 |
1,700 |
1,658 |
1,686 |
-1.46% |
2,900 |
2023/11/7 |
1,661 |
1,711 |
1,634 |
1,711 |
+2.64% |
3,600 |
2023/11/6 |
1,600 |
1,683 |
1,542 |
1,667 |
+7.90% |
8,200 |
2023/11/2 |
1,556 |
1,573 |
1,545 |
1,545 |
-0.96% |
900 |
2023/11/1 |
1,542 |
1,560 |
1,507 |
1,560 |
+1.50% |
1,300 |
2023/10/31 |
1,553 |
1,553 |
1,500 |
1,537 |
-1.47% |
2,500 |
2023/10/30 |
1,561 |
1,561 |
1,522 |
1,560 |
+2.56% |
1,500 |
2023/10/27 |
1,512 |
1,575 |
1,512 |
1,521 |
-2.25% |
5,200 |
2023/10/26 |
1,575 |
1,575 |
1,523 |
1,556 |
-2.75% |
2,700 |
2023/10/25 |
1,620 |
1,626 |
1,564 |
1,600 |
-1.23% |
1,300 |
2023/10/24 |
1,610 |
1,650 |
1,530 |
1,620 |
-1.82% |
9,200 |
2023/10/23 |
1,758 |
1,758 |
1,635 |
1,650 |
-4.68% |
4,700 |
2023/10/20 |
1,741 |
1,780 |
1,729 |
1,731 |
-1.93% |
3,600 |
2023/10/19 |
1,755 |
1,779 |
1,755 |
1,765 |
+0.57% |
900 |
2023/10/18 |
1,776 |
1,796 |
1,755 |
1,755 |
-1.74% |
3,000 |
2023/10/17 |
1,793 |
1,890 |
1,786 |
1,786 |
-0.78% |
4,000 |
2023/10/16 |
1,852 |
1,852 |
1,689 |
1,800 |
-2.81% |
5,100 |
2023/10/13 |
1,939 |
1,948 |
1,821 |
1,852 |
-5.07% |
10,900 |
2023/10/12 |
1,981 |
1,984 |
1,951 |
1,951 |
-1.51% |
3,400 |
2023/10/11 |
2,012 |
2,012 |
1,953 |
1,981 |
-0.90% |
4,900 |
2023/10/10 |
2,010 |
2,012 |
1,952 |
1,999 |
-1.04% |
4,000 |
2023/10/6 |
1,984 |
2,020 |
1,975 |
2,020 |
-0.74% |
3,600 |
2023/10/5 |
2,083 |
2,132 |
2,030 |
2,035 |
+0.10% |
4,600 |
2023/10/4 |
2,001 |
2,060 |
1,902 |
2,033 |
-2.07% |
12,300 |
2023/10/3 |
2,190 |
2,190 |
2,011 |
2,076 |
-7.32% |
12,300 |
2023/10/2 |
2,229 |
2,370 |
2,165 |
2,240 |
-1.71% |
20,600 |
2023/9/29 |
2,487 |
2,498 |
2,183 |
2,279 |
-8.36% |
52,600 |
2023/9/28 |
2,244 |
2,700 |
2,244 |
2,487 |
+12.58% |
109,900 |
2023/9/27 |
2,111 |
2,260 |
2,111 |
2,209 |
+3.42% |
16,900 |
2023/9/26 |
2,129 |
2,171 |
2,103 |
2,136 |
+0.95% |
2,400 |
|