日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,127 |
2,127 |
2,072 |
2,072 |
-2.72% |
62,800 |
2024/3/27 |
2,130 |
2,137 |
2,124 |
2,130 |
-0.09% |
128,300 |
2024/3/26 |
2,130 |
2,137 |
2,128 |
2,132 |
+0.14% |
18,600 |
2024/3/25 |
2,163 |
2,163 |
2,124 |
2,129 |
-1.71% |
29,600 |
2024/3/22 |
2,173 |
2,178 |
2,153 |
2,166 |
-0.18% |
13,700 |
2024/3/21 |
2,170 |
2,176 |
2,165 |
2,170 |
+0.98% |
20,200 |
2024/3/19 |
2,135 |
2,149 |
2,123 |
2,149 |
+0.28% |
19,700 |
2024/3/18 |
2,123 |
2,158 |
2,123 |
2,143 |
+1.32% |
17,600 |
2024/3/15 |
2,092 |
2,130 |
2,090 |
2,115 |
+0.76% |
13,600 |
2024/3/14 |
2,091 |
2,100 |
2,088 |
2,099 |
-0.05% |
9,200 |
2024/3/13 |
2,100 |
2,114 |
2,084 |
2,100 |
-0.19% |
11,000 |
2024/3/12 |
2,086 |
2,104 |
2,076 |
2,104 |
+0.86% |
10,800 |
2024/3/11 |
2,084 |
2,105 |
2,068 |
2,086 |
-0.67% |
15,700 |
2024/3/8 |
2,072 |
2,108 |
2,072 |
2,100 |
+0.96% |
24,800 |
2024/3/7 |
2,084 |
2,094 |
2,072 |
2,080 |
-0.34% |
21,500 |
2024/3/6 |
2,086 |
2,095 |
2,084 |
2,087 |
+0.10% |
21,900 |
2024/3/5 |
2,050 |
2,100 |
2,038 |
2,085 |
+2.41% |
23,400 |
2024/3/4 |
2,072 |
2,091 |
2,035 |
2,036 |
-2.82% |
51,600 |
2024/3/1 |
2,094 |
2,105 |
2,086 |
2,095 |
+0.53% |
21,000 |
2024/2/29 |
2,082 |
2,101 |
2,082 |
2,084 |
-0.86% |
25,200 |
2024/2/28 |
2,069 |
2,110 |
2,069 |
2,102 |
+0.77% |
33,400 |
2024/2/27 |
2,081 |
2,103 |
2,075 |
2,086 |
-0.38% |
26,600 |
2024/2/26 |
2,097 |
2,108 |
2,094 |
2,094 |
-0.52% |
15,200 |
2024/2/22 |
2,088 |
2,113 |
2,085 |
2,105 |
+0.77% |
7,500 |
2024/2/21 |
2,095 |
2,095 |
2,076 |
2,089 |
-0.33% |
9,900 |
2024/2/20 |
2,107 |
2,112 |
2,095 |
2,096 |
-1.09% |
10,700 |
2024/2/19 |
2,076 |
2,119 |
2,076 |
2,119 |
+1.58% |
16,600 |
2024/2/16 |
2,100 |
2,103 |
2,067 |
2,086 |
-0.10% |
31,100 |
2024/2/15 |
2,120 |
2,120 |
2,087 |
2,088 |
-1.74% |
13,000 |
2024/2/14 |
2,140 |
2,149 |
2,121 |
2,125 |
-1.57% |
10,300 |
2024/2/13 |
2,150 |
2,159 |
2,127 |
2,159 |
+1.22% |
13,400 |
2024/2/9 |
2,125 |
2,174 |
2,125 |
2,133 |
+0.14% |
10,700 |
2024/2/8 |
2,158 |
2,159 |
2,130 |
2,130 |
-2.07% |
9,600 |
2024/2/7 |
2,174 |
2,181 |
2,160 |
2,175 |
-0.18% |
8,600 |
2024/2/6 |
2,188 |
2,192 |
2,160 |
2,179 |
+0.32% |
13,400 |
2024/2/5 |
2,146 |
2,172 |
2,145 |
2,172 |
+1.73% |
10,900 |
2024/2/2 |
2,118 |
2,211 |
2,108 |
2,135 |
+0.80% |
36,700 |
2024/2/1 |
2,141 |
2,150 |
2,099 |
2,118 |
-0.70% |
35,200 |
2024/1/31 |
2,146 |
2,211 |
2,103 |
2,133 |
+0.00% |
27,300 |
2024/1/30 |
2,160 |
2,161 |
2,122 |
2,133 |
-1.25% |
10,400 |
2024/1/29 |
2,160 |
2,189 |
2,148 |
2,160 |
+0.00% |
5,800 |
2024/1/26 |
2,183 |
2,184 |
2,146 |
2,160 |
-0.46% |
8,700 |
2024/1/25 |
2,180 |
2,185 |
2,150 |
2,170 |
+0.46% |
12,600 |
2024/1/24 |
2,182 |
2,184 |
2,160 |
2,160 |
-1.32% |
6,500 |
2024/1/23 |
2,199 |
2,220 |
2,180 |
2,189 |
-0.05% |
10,500 |
2024/1/22 |
2,200 |
2,214 |
2,181 |
2,190 |
-0.54% |
9,300 |
2024/1/19 |
2,210 |
2,258 |
2,192 |
2,202 |
-0.32% |
12,200 |
2024/1/18 |
2,241 |
2,260 |
2,207 |
2,209 |
-1.47% |
4,100 |
2024/1/17 |
2,266 |
2,281 |
2,241 |
2,242 |
-0.84% |
4,800 |
2024/1/16 |
2,299 |
2,300 |
2,261 |
2,261 |
-1.74% |
4,600 |
2024/1/15 |
2,303 |
2,319 |
2,283 |
2,301 |
-0.09% |
14,400 |
2024/1/12 |
2,304 |
2,329 |
2,301 |
2,303 |
-0.95% |
8,100 |
2024/1/11 |
2,300 |
2,330 |
2,300 |
2,325 |
+1.09% |
9,200 |
2024/1/10 |
2,299 |
2,300 |
2,288 |
2,300 |
+0.00% |
5,200 |
2024/1/9 |
2,300 |
2,300 |
2,285 |
2,300 |
-0.65% |
5,700 |
2024/1/5 |
2,291 |
2,363 |
2,291 |
2,315 |
+1.05% |
13,400 |
2024/1/4 |
2,270 |
2,300 |
2,229 |
2,291 |
+0.22% |
7,600 |
2023/12/29 |
2,289 |
2,289 |
2,270 |
2,286 |
-0.44% |
4,500 |
2023/12/28 |
2,245 |
2,296 |
2,245 |
2,296 |
+1.19% |
4,300 |
2023/12/27 |
2,262 |
2,269 |
2,233 |
2,269 |
+0.31% |
4,600 |
2023/12/26 |
2,282 |
2,300 |
2,251 |
2,262 |
-1.48% |
5,000 |
2023/12/25 |
2,309 |
2,323 |
2,271 |
2,296 |
-0.26% |
7,200 |
2023/12/22 |
2,308 |
2,325 |
2,285 |
2,302 |
+0.35% |
7,200 |
2023/12/21 |
2,309 |
2,323 |
2,276 |
2,294 |
-0.69% |
13,000 |
2023/12/20 |
2,252 |
2,318 |
2,252 |
2,310 |
+2.94% |
15,900 |
2023/12/19 |
2,185 |
2,244 |
2,166 |
2,244 |
+2.75% |
12,900 |
2023/12/18 |
2,180 |
2,184 |
2,149 |
2,184 |
+0.55% |
8,000 |
2023/12/15 |
2,176 |
2,200 |
2,139 |
2,172 |
-0.32% |
26,000 |
2023/12/14 |
2,152 |
2,230 |
2,145 |
2,179 |
+1.77% |
22,900 |
2023/12/13 |
2,125 |
2,179 |
2,124 |
2,141 |
-0.23% |
10,600 |
2023/12/12 |
2,130 |
2,164 |
2,130 |
2,146 |
+0.28% |
7,200 |
2023/12/11 |
2,113 |
2,140 |
2,095 |
2,140 |
+1.71% |
6,300 |
2023/12/8 |
2,090 |
2,114 |
2,087 |
2,104 |
+0.43% |
10,500 |
2023/12/7 |
2,115 |
2,115 |
2,095 |
2,095 |
-0.80% |
6,500 |
2023/12/6 |
2,110 |
2,121 |
2,101 |
2,112 |
+0.09% |
7,600 |
2023/12/5 |
2,119 |
2,145 |
2,110 |
2,110 |
-0.42% |
7,200 |
2023/12/4 |
2,138 |
2,138 |
2,112 |
2,119 |
-0.28% |
2,300 |
2023/12/1 |
2,144 |
2,145 |
2,125 |
2,125 |
-0.89% |
3,700 |
2023/11/30 |
2,115 |
2,155 |
2,115 |
2,144 |
+1.37% |
12,100 |
2023/11/29 |
2,084 |
2,121 |
2,074 |
2,115 |
+1.98% |
7,400 |
2023/11/28 |
2,079 |
2,099 |
2,049 |
2,074 |
-0.14% |
12,800 |
2023/11/27 |
2,162 |
2,167 |
2,068 |
2,077 |
-3.84% |
17,800 |
2023/11/24 |
2,170 |
2,171 |
2,130 |
2,160 |
+0.37% |
6,700 |
2023/11/22 |
2,163 |
2,180 |
2,152 |
2,152 |
-0.51% |
3,100 |
2023/11/21 |
2,164 |
2,175 |
2,142 |
2,163 |
+1.31% |
4,500 |
2023/11/20 |
2,185 |
2,185 |
2,132 |
2,135 |
-2.29% |
6,700 |
2023/11/17 |
2,126 |
2,185 |
2,126 |
2,185 |
+3.55% |
6,500 |
2023/11/16 |
2,118 |
2,120 |
2,100 |
2,110 |
-0.38% |
2,600 |
2023/11/15 |
2,167 |
2,167 |
2,116 |
2,118 |
-1.40% |
5,000 |
2023/11/14 |
2,170 |
2,202 |
2,130 |
2,148 |
-0.23% |
8,700 |
2023/11/13 |
2,247 |
2,247 |
2,153 |
2,153 |
-3.19% |
10,200 |
2023/11/10 |
2,258 |
2,258 |
2,190 |
2,224 |
-1.24% |
7,500 |
2023/11/9 |
2,298 |
2,302 |
2,245 |
2,252 |
-1.79% |
13,200 |
2023/11/8 |
2,288 |
2,296 |
2,267 |
2,293 |
+0.22% |
11,400 |
2023/11/7 |
2,292 |
2,307 |
2,288 |
2,288 |
-0.69% |
5,400 |
2023/11/6 |
2,330 |
2,394 |
2,296 |
2,304 |
-0.86% |
20,800 |
2023/11/2 |
2,297 |
2,324 |
2,291 |
2,324 |
+0.56% |
5,400 |
2023/11/1 |
2,300 |
2,320 |
2,290 |
2,311 |
+0.57% |
6,600 |
2023/10/31 |
2,310 |
2,316 |
2,225 |
2,298 |
+0.35% |
17,300 |
2023/10/30 |
2,306 |
2,330 |
2,282 |
2,290 |
-2.05% |
66,100 |
2023/10/27 |
2,320 |
2,353 |
2,305 |
2,338 |
+0.78% |
11,200 |
2023/10/26 |
2,327 |
2,336 |
2,286 |
2,320 |
-0.30% |
8,200 |
2023/10/25 |
2,309 |
2,355 |
2,290 |
2,327 |
+0.74% |
8,400 |
2023/10/24 |
2,291 |
2,320 |
2,247 |
2,310 |
+0.83% |
7,300 |
2023/10/23 |
2,378 |
2,409 |
2,279 |
2,291 |
-5.64% |
15,400 |
2023/10/20 |
2,326 |
2,432 |
2,326 |
2,428 |
+2.45% |
6,800 |
2023/10/19 |
2,369 |
2,374 |
2,362 |
2,370 |
-0.13% |
700 |
2023/10/18 |
2,345 |
2,379 |
2,337 |
2,373 |
+0.68% |
5,500 |
2023/10/17 |
2,308 |
2,364 |
2,308 |
2,357 |
+1.99% |
9,100 |
2023/10/16 |
2,348 |
2,348 |
2,297 |
2,311 |
-3.10% |
7,500 |
2023/10/13 |
2,367 |
2,395 |
2,362 |
2,385 |
-0.29% |
6,700 |
2023/10/12 |
2,374 |
2,400 |
2,324 |
2,392 |
+0.08% |
8,400 |
2023/10/11 |
2,354 |
2,390 |
2,354 |
2,390 |
+0.80% |
4,200 |
2023/10/10 |
2,311 |
2,399 |
2,305 |
2,371 |
+2.42% |
7,500 |
2023/10/6 |
2,297 |
2,352 |
2,297 |
2,315 |
+0.22% |
6,500 |
2023/10/5 |
2,318 |
2,329 |
2,261 |
2,310 |
+0.43% |
12,800 |
2023/10/4 |
2,261 |
2,314 |
2,250 |
2,300 |
-0.48% |
17,000 |
2023/10/3 |
2,349 |
2,349 |
2,279 |
2,311 |
-3.02% |
10,300 |
2023/10/2 |
2,433 |
2,450 |
2,383 |
2,383 |
-2.69% |
7,500 |
2023/9/29 |
2,450 |
2,457 |
2,432 |
2,449 |
+0.25% |
11,100 |
2023/9/28 |
2,450 |
2,455 |
2,424 |
2,443 |
-0.81% |
14,100 |
2023/9/27 |
2,450 |
2,463 |
2,424 |
2,463 |
+1.15% |
26,000 |
2023/9/26 |
2,451 |
2,451 |
2,412 |
2,435 |
-0.12% |
14,500 |
|