日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,890 |
1,890 |
1,843 |
1,843 |
-0.38% |
1,000 |
2024/3/28 |
1,801 |
1,859 |
1,801 |
1,850 |
+0.00% |
400 |
2024/3/27 |
1,860 |
1,860 |
1,850 |
1,850 |
-1.28% |
200 |
2024/3/26 |
1,859 |
1,874 |
1,840 |
1,874 |
+1.57% |
2,800 |
2024/3/25 |
1,845 |
1,875 |
1,835 |
1,845 |
+0.00% |
4,600 |
2024/3/22 |
1,876 |
1,876 |
1,835 |
1,845 |
+0.27% |
2,100 |
2024/3/21 |
1,834 |
1,853 |
1,827 |
1,840 |
+0.33% |
1,200 |
2024/3/19 |
1,852 |
1,852 |
1,834 |
1,834 |
-1.40% |
4,200 |
2024/3/18 |
1,852 |
1,860 |
1,821 |
1,860 |
+0.98% |
2,600 |
2024/3/15 |
1,829 |
1,842 |
1,819 |
1,842 |
+1.26% |
2,800 |
2024/3/14 |
1,810 |
1,819 |
1,810 |
1,819 |
-0.60% |
600 |
2024/3/13 |
1,849 |
1,849 |
1,809 |
1,830 |
-1.08% |
800 |
2024/3/12 |
1,819 |
1,852 |
1,819 |
1,850 |
+1.70% |
1,400 |
2024/3/11 |
1,830 |
1,830 |
1,752 |
1,819 |
-1.46% |
2,300 |
2024/3/8 |
1,842 |
1,857 |
1,842 |
1,846 |
-0.59% |
800 |
2024/3/7 |
1,845 |
1,873 |
1,840 |
1,857 |
-0.70% |
3,000 |
2024/3/6 |
1,884 |
1,884 |
1,870 |
1,870 |
-0.27% |
200 |
2024/3/5 |
1,858 |
1,875 |
1,858 |
1,875 |
+0.91% |
800 |
2024/3/4 |
1,852 |
1,858 |
1,846 |
1,858 |
+0.38% |
1,800 |
2024/3/1 |
1,851 |
1,867 |
1,851 |
1,851 |
+0.00% |
4,300 |
2024/2/29 |
1,855 |
1,855 |
1,842 |
1,851 |
-0.22% |
1,100 |
2024/2/28 |
1,853 |
1,872 |
1,853 |
1,855 |
+0.16% |
2,800 |
2024/2/27 |
1,860 |
1,860 |
1,852 |
1,852 |
+0.00% |
1,500 |
2024/2/26 |
1,860 |
1,872 |
1,851 |
1,852 |
-0.48% |
19,800 |
2024/2/22 |
1,887 |
1,887 |
1,860 |
1,861 |
+0.16% |
1,800 |
2024/2/21 |
1,846 |
1,860 |
1,846 |
1,858 |
-0.85% |
1,200 |
2024/2/20 |
1,889 |
1,890 |
1,874 |
1,874 |
-0.79% |
1,000 |
2024/2/19 |
1,861 |
1,896 |
1,861 |
1,889 |
+1.56% |
1,900 |
2024/2/16 |
1,875 |
1,916 |
1,857 |
1,860 |
-0.16% |
2,900 |
2024/2/15 |
1,860 |
1,863 |
1,850 |
1,863 |
+0.16% |
1,900 |
2024/2/14 |
1,855 |
1,861 |
1,840 |
1,860 |
+0.22% |
1,600 |
2024/2/13 |
1,845 |
1,875 |
1,836 |
1,856 |
-0.48% |
2,900 |
2024/2/9 |
1,883 |
1,883 |
1,865 |
1,865 |
-0.96% |
2,100 |
2024/2/8 |
1,888 |
1,890 |
1,883 |
1,883 |
-0.74% |
1,200 |
2024/2/7 |
1,882 |
1,897 |
1,881 |
1,897 |
-0.47% |
2,800 |
2024/2/6 |
1,902 |
1,906 |
1,882 |
1,906 |
-0.10% |
4,900 |
2024/2/5 |
1,915 |
1,920 |
1,903 |
1,908 |
-0.62% |
3,100 |
2024/2/2 |
1,935 |
1,935 |
1,918 |
1,920 |
-1.29% |
3,000 |
2024/2/1 |
1,921 |
1,987 |
1,921 |
1,945 |
+0.83% |
5,700 |
2024/1/31 |
1,921 |
1,940 |
1,921 |
1,929 |
-0.05% |
3,100 |
2024/1/30 |
1,944 |
1,962 |
1,925 |
1,930 |
-0.77% |
9,000 |
2024/1/29 |
1,950 |
1,960 |
1,910 |
1,945 |
-6.58% |
37,100 |
2024/1/26 |
2,018 |
2,100 |
1,981 |
2,082 |
+3.94% |
27,900 |
2024/1/25 |
2,020 |
2,020 |
1,969 |
2,003 |
+1.16% |
10,000 |
2024/1/24 |
1,990 |
2,020 |
1,935 |
1,980 |
+0.15% |
8,200 |
2024/1/23 |
1,948 |
1,988 |
1,937 |
1,977 |
+1.18% |
8,300 |
2024/1/22 |
1,913 |
1,954 |
1,901 |
1,954 |
+2.30% |
9,000 |
2024/1/19 |
1,893 |
1,915 |
1,893 |
1,910 |
+0.95% |
1,600 |
2024/1/18 |
1,905 |
1,925 |
1,892 |
1,892 |
-0.68% |
1,600 |
2024/1/17 |
1,911 |
1,921 |
1,886 |
1,905 |
+0.63% |
3,300 |
2024/1/16 |
1,931 |
1,950 |
1,890 |
1,893 |
-1.46% |
4,200 |
2024/1/15 |
1,881 |
1,954 |
1,880 |
1,921 |
+2.62% |
6,700 |
2024/1/12 |
1,886 |
1,905 |
1,862 |
1,872 |
-1.06% |
3,200 |
2024/1/11 |
1,878 |
1,905 |
1,875 |
1,892 |
+0.85% |
2,800 |
2024/1/10 |
1,860 |
1,877 |
1,858 |
1,876 |
-0.05% |
1,000 |
2024/1/9 |
1,874 |
1,898 |
1,857 |
1,877 |
+1.19% |
2,400 |
2024/1/5 |
1,887 |
1,970 |
1,855 |
1,855 |
+0.00% |
7,300 |
2024/1/4 |
1,874 |
1,874 |
1,847 |
1,855 |
-1.75% |
3,300 |
2023/12/29 |
1,861 |
1,892 |
1,861 |
1,888 |
+1.12% |
1,700 |
2023/12/28 |
1,878 |
1,892 |
1,862 |
1,867 |
-0.59% |
1,900 |
2023/12/27 |
1,870 |
1,899 |
1,863 |
1,878 |
+0.27% |
5,200 |
2023/12/26 |
1,901 |
1,918 |
1,873 |
1,873 |
-2.40% |
2,000 |
2023/12/25 |
1,905 |
1,945 |
1,863 |
1,919 |
+2.18% |
3,600 |
2023/12/22 |
1,918 |
1,918 |
1,874 |
1,878 |
-1.52% |
1,700 |
2023/12/21 |
1,920 |
1,920 |
1,895 |
1,907 |
-2.10% |
2,600 |
2023/12/20 |
1,920 |
1,965 |
1,912 |
1,948 |
+1.46% |
5,900 |
2023/12/19 |
1,932 |
1,935 |
1,891 |
1,920 |
+0.37% |
5,900 |
2023/12/18 |
1,861 |
1,956 |
1,861 |
1,913 |
+1.76% |
3,200 |
2023/12/15 |
1,824 |
1,893 |
1,824 |
1,880 |
+3.07% |
1,900 |
2023/12/14 |
1,844 |
1,844 |
1,814 |
1,824 |
-1.62% |
2,100 |
2023/12/13 |
1,891 |
1,891 |
1,845 |
1,854 |
-2.88% |
3,200 |
2023/12/12 |
1,893 |
1,929 |
1,871 |
1,909 |
+0.79% |
3,500 |
2023/12/11 |
1,941 |
1,947 |
1,836 |
1,894 |
-4.68% |
20,800 |
2023/12/8 |
2,079 |
2,079 |
1,884 |
1,987 |
-4.97% |
10,100 |
2023/12/7 |
2,144 |
2,160 |
2,042 |
2,091 |
-2.52% |
11,100 |
2023/12/6 |
2,128 |
2,191 |
2,112 |
2,145 |
+3.12% |
16,300 |
2023/12/5 |
1,983 |
2,162 |
1,983 |
2,080 |
+4.89% |
27,900 |
2023/12/4 |
1,969 |
2,013 |
1,963 |
1,983 |
+0.61% |
1,600 |
2023/12/1 |
1,922 |
1,998 |
1,912 |
1,971 |
+2.66% |
4,700 |
2023/11/30 |
1,999 |
2,300 |
1,914 |
1,920 |
-0.52% |
47,100 |
2023/11/29 |
1,824 |
1,934 |
1,824 |
1,930 |
+4.38% |
4,500 |
2023/11/28 |
1,825 |
1,861 |
1,825 |
1,849 |
+0.60% |
800 |
2023/11/27 |
1,861 |
1,865 |
1,786 |
1,838 |
-1.71% |
1,900 |
2023/11/24 |
1,852 |
1,870 |
1,831 |
1,870 |
+0.97% |
2,400 |
2023/11/22 |
1,840 |
1,855 |
1,834 |
1,852 |
+0.71% |
1,700 |
2023/11/21 |
1,847 |
1,854 |
1,827 |
1,839 |
-0.43% |
900 |
2023/11/20 |
1,838 |
1,850 |
1,838 |
1,847 |
+1.71% |
2,000 |
2023/11/17 |
1,804 |
1,817 |
1,800 |
1,816 |
-0.22% |
1,900 |
2023/11/16 |
1,815 |
1,837 |
1,801 |
1,820 |
+0.28% |
800 |
2023/11/15 |
1,797 |
1,815 |
1,772 |
1,815 |
+0.78% |
1,900 |
2023/11/14 |
1,805 |
1,807 |
1,801 |
1,801 |
-1.53% |
600 |
2023/11/13 |
1,828 |
1,829 |
1,803 |
1,829 |
+1.11% |
3,400 |
2023/11/9 |
1,809 |
1,809 |
1,809 |
1,809 |
+1.17% |
200 |
2023/11/8 |
1,835 |
1,835 |
1,788 |
1,788 |
-2.56% |
2,000 |
2023/11/7 |
1,827 |
1,849 |
1,827 |
1,835 |
-0.70% |
1,000 |
2023/11/6 |
1,806 |
1,848 |
1,799 |
1,848 |
+2.44% |
2,500 |
2023/11/2 |
1,784 |
1,804 |
1,758 |
1,804 |
+1.12% |
2,200 |
2023/11/1 |
1,775 |
1,795 |
1,755 |
1,784 |
+0.85% |
2,300 |
2023/10/31 |
1,802 |
1,802 |
1,725 |
1,769 |
-2.48% |
5,500 |
2023/10/30 |
1,810 |
1,814 |
1,773 |
1,814 |
-1.95% |
1,700 |
2023/10/27 |
1,790 |
1,850 |
1,751 |
1,850 |
+3.12% |
12,400 |
2023/10/26 |
1,791 |
1,892 |
1,721 |
1,794 |
+1.30% |
31,900 |
2023/10/25 |
1,818 |
1,818 |
1,745 |
1,771 |
-2.26% |
6,500 |
2023/10/24 |
1,829 |
1,850 |
1,711 |
1,812 |
-2.84% |
11,700 |
2023/10/23 |
1,865 |
1,900 |
1,825 |
1,865 |
-1.37% |
4,200 |
2023/10/20 |
1,841 |
1,918 |
1,823 |
1,891 |
+0.53% |
3,700 |
2023/10/19 |
1,853 |
1,881 |
1,853 |
1,881 |
+1.13% |
1,200 |
2023/10/18 |
1,764 |
1,886 |
1,764 |
1,860 |
+3.10% |
6,900 |
2023/10/17 |
1,743 |
1,839 |
1,743 |
1,804 |
+1.18% |
8,200 |
2023/10/16 |
1,880 |
1,883 |
1,725 |
1,783 |
-5.16% |
8,800 |
2023/10/13 |
1,898 |
1,939 |
1,880 |
1,880 |
-2.99% |
3,400 |
2023/10/12 |
1,870 |
1,938 |
1,870 |
1,938 |
+2.87% |
2,900 |
2023/10/11 |
1,876 |
1,928 |
1,860 |
1,884 |
+1.34% |
3,400 |
2023/10/10 |
1,856 |
1,883 |
1,800 |
1,859 |
-0.38% |
8,300 |
2023/10/6 |
1,929 |
1,930 |
1,866 |
1,866 |
-3.27% |
5,800 |
2023/10/5 |
1,940 |
1,960 |
1,922 |
1,929 |
-1.78% |
8,900 |
2023/10/4 |
1,948 |
1,964 |
1,921 |
1,964 |
-0.86% |
4,300 |
2023/10/3 |
2,100 |
2,138 |
1,945 |
1,981 |
-7.17% |
9,300 |
2023/10/2 |
2,150 |
2,150 |
2,100 |
2,134 |
-0.47% |
2,600 |
2023/9/29 |
2,157 |
2,159 |
2,134 |
2,144 |
-0.51% |
1,800 |
2023/9/28 |
2,170 |
2,170 |
2,133 |
2,155 |
-1.42% |
1,300 |
2023/9/27 |
2,184 |
2,200 |
2,155 |
2,186 |
+0.18% |
2,200 |
2023/9/26 |
2,170 |
2,201 |
2,106 |
2,182 |
-4.09% |
11,900 |
|