日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,478 |
2,480 |
2,450 |
2,479 |
+1.47% |
600 |
2024/3/27 |
2,402 |
2,493 |
2,402 |
2,443 |
-0.37% |
1,600 |
2024/3/26 |
2,396 |
2,501 |
2,360 |
2,452 |
+4.52% |
7,500 |
2024/3/25 |
2,299 |
2,375 |
2,290 |
2,346 |
+2.45% |
3,300 |
2024/3/22 |
2,251 |
2,290 |
2,251 |
2,290 |
+1.78% |
2,400 |
2024/3/21 |
2,195 |
2,259 |
2,195 |
2,250 |
+2.60% |
2,600 |
2024/3/19 |
2,199 |
2,250 |
2,193 |
2,193 |
-2.49% |
3,100 |
2024/3/18 |
2,211 |
2,249 |
2,211 |
2,249 |
+1.49% |
500 |
2024/3/15 |
2,259 |
2,259 |
2,216 |
2,216 |
-1.95% |
400 |
2024/3/14 |
2,250 |
2,260 |
2,250 |
2,260 |
-0.44% |
900 |
2024/3/13 |
2,268 |
2,270 |
2,220 |
2,270 |
+0.22% |
1,200 |
2024/3/12 |
2,220 |
2,277 |
2,220 |
2,265 |
+2.03% |
800 |
2024/3/11 |
2,248 |
2,248 |
2,211 |
2,220 |
-3.39% |
900 |
2024/3/6 |
2,270 |
2,298 |
2,256 |
2,298 |
+0.00% |
1,100 |
2024/3/5 |
2,300 |
2,300 |
2,263 |
2,298 |
-0.09% |
1,200 |
2024/3/4 |
2,329 |
2,329 |
2,300 |
2,300 |
+0.92% |
400 |
2024/3/1 |
2,281 |
2,281 |
2,270 |
2,279 |
-0.91% |
600 |
2024/2/29 |
2,321 |
2,342 |
2,254 |
2,300 |
-2.95% |
4,600 |
2024/2/28 |
2,370 |
2,370 |
2,370 |
2,370 |
-0.46% |
200 |
2024/2/27 |
2,404 |
2,415 |
2,381 |
2,381 |
-1.04% |
1,100 |
2024/2/26 |
2,448 |
2,449 |
2,404 |
2,406 |
-0.78% |
2,300 |
2024/2/22 |
2,439 |
2,440 |
2,405 |
2,425 |
-0.08% |
2,200 |
2024/2/21 |
2,427 |
2,427 |
2,427 |
2,427 |
-0.04% |
100 |
2024/2/20 |
2,430 |
2,430 |
2,401 |
2,428 |
+0.29% |
1,500 |
2024/2/19 |
2,449 |
2,449 |
2,420 |
2,421 |
+0.67% |
1,400 |
2024/2/16 |
2,410 |
2,410 |
2,350 |
2,405 |
-0.50% |
2,800 |
2024/2/15 |
2,450 |
2,474 |
2,336 |
2,417 |
-1.35% |
3,400 |
2024/2/14 |
2,336 |
2,450 |
2,314 |
2,450 |
+8.70% |
9,200 |
2024/2/13 |
2,125 |
2,254 |
2,125 |
2,254 |
+1.30% |
2,800 |
2024/2/9 |
2,250 |
2,250 |
2,180 |
2,225 |
-0.63% |
5,300 |
2024/2/8 |
2,218 |
2,240 |
2,218 |
2,239 |
+0.18% |
1,700 |
2024/2/7 |
2,163 |
2,257 |
2,152 |
2,235 |
+1.31% |
6,700 |
2024/2/6 |
2,210 |
2,210 |
2,190 |
2,206 |
-0.18% |
600 |
2024/2/5 |
2,217 |
2,217 |
2,164 |
2,210 |
+0.27% |
2,100 |
2024/2/2 |
2,134 |
2,218 |
2,133 |
2,204 |
+3.18% |
1,800 |
2024/2/1 |
2,191 |
2,191 |
2,136 |
2,136 |
-3.70% |
1,100 |
2024/1/31 |
2,188 |
2,218 |
2,152 |
2,218 |
+1.46% |
2,500 |
2024/1/30 |
2,100 |
2,188 |
2,080 |
2,186 |
+6.58% |
4,500 |
2024/1/29 |
2,040 |
2,116 |
2,040 |
2,051 |
-0.39% |
2,600 |
2024/1/26 |
2,043 |
2,076 |
2,035 |
2,059 |
+0.78% |
2,400 |
2024/1/25 |
2,020 |
2,051 |
2,020 |
2,043 |
+1.39% |
1,800 |
2024/1/24 |
1,986 |
2,034 |
1,986 |
2,015 |
+0.40% |
2,700 |
2024/1/23 |
2,016 |
2,035 |
1,998 |
2,007 |
-0.84% |
3,300 |
2024/1/22 |
2,026 |
2,041 |
2,012 |
2,024 |
-1.03% |
1,500 |
2024/1/19 |
2,065 |
2,070 |
2,025 |
2,045 |
-0.97% |
2,700 |
2024/1/18 |
2,058 |
2,065 |
2,053 |
2,065 |
+0.00% |
1,200 |
2024/1/17 |
2,106 |
2,109 |
2,065 |
2,065 |
-0.86% |
1,300 |
2024/1/16 |
2,101 |
2,101 |
2,050 |
2,083 |
-1.23% |
3,700 |
2024/1/15 |
2,147 |
2,156 |
2,100 |
2,109 |
-2.59% |
4,200 |
2024/1/12 |
2,163 |
2,171 |
2,150 |
2,165 |
-1.28% |
1,900 |
2024/1/11 |
2,172 |
2,214 |
2,172 |
2,193 |
-0.18% |
5,200 |
2024/1/10 |
2,211 |
2,226 |
2,178 |
2,197 |
-0.63% |
4,000 |
2024/1/9 |
2,180 |
2,217 |
2,130 |
2,211 |
+6.30% |
7,300 |
2024/1/5 |
2,079 |
2,100 |
2,043 |
2,080 |
+0.43% |
1,100 |
2024/1/4 |
2,055 |
2,100 |
2,052 |
2,071 |
-1.15% |
3,300 |
2023/12/29 |
2,010 |
2,105 |
2,010 |
2,095 |
+2.05% |
3,100 |
2023/12/28 |
2,073 |
2,073 |
2,028 |
2,053 |
-0.34% |
1,100 |
2023/12/27 |
2,042 |
2,109 |
2,042 |
2,060 |
+0.93% |
2,700 |
2023/12/26 |
2,097 |
2,098 |
2,024 |
2,041 |
-1.31% |
2,600 |
2023/12/25 |
2,001 |
2,098 |
1,928 |
2,068 |
+2.94% |
8,400 |
2023/12/22 |
2,098 |
2,110 |
1,988 |
2,009 |
-4.33% |
13,400 |
2023/12/21 |
2,008 |
2,159 |
2,008 |
2,100 |
+8.92% |
35,500 |
2023/12/20 |
1,901 |
1,947 |
1,901 |
1,928 |
+2.55% |
3,700 |
2023/12/19 |
1,866 |
1,889 |
1,866 |
1,880 |
-0.48% |
1,300 |
2023/12/18 |
1,879 |
1,889 |
1,846 |
1,889 |
+2.72% |
3,300 |
2023/12/15 |
1,836 |
1,839 |
1,836 |
1,839 |
+0.22% |
200 |
2023/12/14 |
1,840 |
1,867 |
1,835 |
1,835 |
-0.22% |
2,100 |
2023/12/13 |
1,885 |
1,894 |
1,834 |
1,839 |
-0.59% |
5,700 |
2023/12/12 |
1,833 |
1,971 |
1,825 |
1,850 |
+1.65% |
9,700 |
2023/12/11 |
1,787 |
1,825 |
1,787 |
1,820 |
+1.96% |
4,000 |
2023/12/8 |
1,789 |
1,800 |
1,779 |
1,785 |
-0.56% |
1,300 |
2023/12/7 |
1,795 |
1,826 |
1,795 |
1,795 |
-0.17% |
2,100 |
2023/12/6 |
1,794 |
1,825 |
1,794 |
1,798 |
+1.75% |
5,000 |
2023/12/5 |
1,811 |
1,811 |
1,762 |
1,767 |
-0.23% |
5,200 |
2023/12/4 |
1,813 |
1,822 |
1,760 |
1,771 |
+0.40% |
5,500 |
2023/12/1 |
1,775 |
1,792 |
1,762 |
1,764 |
-0.68% |
4,600 |
2023/11/30 |
1,782 |
1,789 |
1,759 |
1,776 |
-0.34% |
2,100 |
2023/11/29 |
1,759 |
1,782 |
1,755 |
1,782 |
-0.45% |
3,600 |
2023/11/28 |
1,791 |
1,791 |
1,782 |
1,790 |
-0.11% |
1,400 |
2023/11/27 |
1,824 |
1,828 |
1,790 |
1,792 |
+0.00% |
2,400 |
2023/11/24 |
1,800 |
1,809 |
1,792 |
1,792 |
-0.17% |
1,600 |
2023/11/22 |
1,816 |
1,816 |
1,795 |
1,795 |
+1.07% |
800 |
2023/11/21 |
1,774 |
1,788 |
1,774 |
1,776 |
+0.11% |
500 |
2023/11/17 |
1,773 |
1,781 |
1,773 |
1,774 |
-0.34% |
400 |
2023/11/16 |
1,780 |
1,822 |
1,780 |
1,780 |
+0.23% |
5,600 |
2023/11/15 |
1,788 |
1,805 |
1,776 |
1,776 |
+0.34% |
500 |
2023/11/14 |
1,810 |
1,810 |
1,770 |
1,770 |
-0.39% |
700 |
2023/11/13 |
1,786 |
1,786 |
1,750 |
1,777 |
-1.82% |
3,100 |
2023/11/10 |
1,809 |
1,819 |
1,809 |
1,810 |
-0.49% |
900 |
2023/11/9 |
1,809 |
1,828 |
1,809 |
1,819 |
+1.62% |
900 |
2023/11/8 |
1,842 |
1,842 |
1,790 |
1,790 |
-4.18% |
4,100 |
2023/11/7 |
1,849 |
1,870 |
1,849 |
1,868 |
-0.16% |
1,500 |
2023/11/6 |
1,861 |
1,880 |
1,852 |
1,871 |
+0.54% |
3,100 |
2023/11/2 |
1,886 |
1,900 |
1,861 |
1,861 |
-3.37% |
1,200 |
2023/11/1 |
1,910 |
1,926 |
1,891 |
1,926 |
-1.23% |
1,700 |
2023/10/31 |
1,998 |
1,998 |
1,845 |
1,950 |
+6.97% |
22,900 |
2023/10/30 |
1,810 |
1,823 |
1,810 |
1,823 |
-1.25% |
400 |
2023/10/27 |
1,861 |
1,862 |
1,800 |
1,846 |
-1.28% |
6,200 |
2023/10/26 |
1,854 |
1,870 |
1,854 |
1,870 |
+0.00% |
600 |
2023/10/25 |
1,902 |
1,902 |
1,853 |
1,870 |
-0.37% |
2,100 |
2023/10/24 |
1,877 |
1,877 |
1,877 |
1,877 |
+0.00% |
100 |
2023/10/23 |
1,875 |
1,877 |
1,875 |
1,877 |
+0.81% |
200 |
2023/10/19 |
1,889 |
1,902 |
1,853 |
1,862 |
-0.11% |
1,700 |
2023/10/18 |
1,885 |
1,885 |
1,847 |
1,864 |
-0.27% |
1,000 |
2023/10/17 |
1,865 |
1,879 |
1,849 |
1,869 |
+0.32% |
1,700 |
2023/10/16 |
1,865 |
1,879 |
1,849 |
1,863 |
-0.16% |
1,300 |
2023/10/13 |
1,849 |
1,870 |
1,847 |
1,866 |
+2.08% |
3,300 |
2023/10/12 |
1,849 |
1,849 |
1,828 |
1,828 |
-1.14% |
200 |
2023/10/11 |
1,849 |
1,849 |
1,849 |
1,849 |
+0.00% |
100 |
2023/10/10 |
1,849 |
1,859 |
1,845 |
1,849 |
+0.00% |
1,600 |
2023/10/6 |
1,833 |
1,849 |
1,833 |
1,849 |
+1.04% |
600 |
2023/10/5 |
1,800 |
1,832 |
1,768 |
1,830 |
+1.27% |
1,000 |
2023/10/4 |
1,782 |
1,807 |
1,750 |
1,807 |
-0.06% |
2,100 |
2023/10/3 |
1,820 |
1,820 |
1,808 |
1,808 |
-1.36% |
1,300 |
2023/10/2 |
1,833 |
1,833 |
1,815 |
1,833 |
-0.11% |
300 |
2023/9/29 |
1,800 |
1,835 |
1,797 |
1,835 |
+1.38% |
1,700 |
2023/9/28 |
1,870 |
1,900 |
1,803 |
1,810 |
+0.28% |
2,600 |
2023/9/27 |
1,800 |
1,820 |
1,800 |
1,805 |
+0.50% |
300 |
2023/9/26 |
1,795 |
1,800 |
1,795 |
1,796 |
+0.11% |
700 |
2023/9/25 |
1,801 |
1,822 |
1,794 |
1,794 |
-0.33% |
2,100 |
2023/9/22 |
1,780 |
1,800 |
1,780 |
1,800 |
+0.28% |
800 |
2023/9/21 |
1,800 |
1,820 |
1,795 |
1,795 |
-0.28% |
3,800 |
2023/9/20 |
1,800 |
1,810 |
1,800 |
1,800 |
-1.21% |
1,300 |
|