日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,160 |
2,194 |
2,148 |
2,194 |
+1.62% |
21,400 |
2024/3/28 |
2,139 |
2,160 |
2,139 |
2,159 |
+1.27% |
21,400 |
2024/3/27 |
2,133 |
2,139 |
2,123 |
2,132 |
+0.09% |
17,900 |
2024/3/26 |
2,133 |
2,134 |
2,121 |
2,130 |
-0.14% |
8,100 |
2024/3/25 |
2,138 |
2,138 |
2,120 |
2,133 |
-0.23% |
8,300 |
2024/3/22 |
2,125 |
2,138 |
2,113 |
2,138 |
+0.75% |
8,100 |
2024/3/21 |
2,142 |
2,150 |
2,121 |
2,122 |
-0.09% |
8,200 |
2024/3/19 |
2,101 |
2,125 |
2,093 |
2,124 |
+1.09% |
8,100 |
2024/3/18 |
2,079 |
2,110 |
2,079 |
2,101 |
+1.16% |
9,100 |
2024/3/15 |
2,069 |
2,090 |
2,069 |
2,077 |
+0.39% |
6,700 |
2024/3/14 |
2,045 |
2,073 |
2,045 |
2,069 |
+1.07% |
4,100 |
2024/3/13 |
2,064 |
2,076 |
2,043 |
2,047 |
-0.87% |
10,400 |
2024/3/12 |
2,035 |
2,065 |
2,031 |
2,065 |
+1.18% |
5,000 |
2024/3/11 |
2,070 |
2,080 |
2,035 |
2,041 |
-1.11% |
12,800 |
2024/3/8 |
2,065 |
2,080 |
2,063 |
2,064 |
-0.67% |
8,700 |
2024/3/7 |
2,080 |
2,090 |
2,075 |
2,078 |
+0.34% |
3,100 |
2024/3/6 |
2,052 |
2,082 |
2,047 |
2,071 |
+0.44% |
7,300 |
2024/3/5 |
2,041 |
2,068 |
2,041 |
2,062 |
+1.73% |
5,400 |
2024/3/4 |
2,079 |
2,083 |
2,003 |
2,027 |
-2.36% |
39,100 |
2024/3/1 |
2,094 |
2,094 |
2,076 |
2,076 |
-0.72% |
7,700 |
2024/2/29 |
2,099 |
2,100 |
2,087 |
2,091 |
-0.14% |
13,300 |
2024/2/28 |
2,086 |
2,102 |
2,086 |
2,094 |
+0.48% |
5,200 |
2024/2/27 |
2,091 |
2,098 |
2,083 |
2,084 |
+0.19% |
5,500 |
2024/2/26 |
2,096 |
2,101 |
2,078 |
2,080 |
-0.76% |
10,100 |
2024/2/22 |
2,083 |
2,113 |
2,083 |
2,096 |
+0.62% |
7,700 |
2024/2/21 |
2,112 |
2,115 |
2,083 |
2,083 |
-1.65% |
7,900 |
2024/2/20 |
2,109 |
2,123 |
2,101 |
2,118 |
+0.67% |
11,300 |
2024/2/19 |
2,075 |
2,104 |
2,060 |
2,104 |
+2.04% |
9,800 |
2024/2/16 |
2,047 |
2,077 |
2,036 |
2,062 |
+1.18% |
12,500 |
2024/2/15 |
2,047 |
2,054 |
2,038 |
2,038 |
-0.44% |
6,200 |
2024/2/14 |
2,062 |
2,062 |
2,035 |
2,047 |
-0.68% |
15,800 |
2024/2/13 |
2,060 |
2,084 |
2,060 |
2,061 |
+0.39% |
12,700 |
2024/2/9 |
2,118 |
2,118 |
2,052 |
2,053 |
-3.07% |
28,900 |
2024/2/8 |
2,120 |
2,137 |
2,090 |
2,118 |
-0.66% |
13,400 |
2024/2/7 |
2,130 |
2,144 |
2,130 |
2,132 |
-0.42% |
6,000 |
2024/2/6 |
2,144 |
2,144 |
2,124 |
2,141 |
-0.09% |
17,400 |
2024/2/5 |
2,140 |
2,150 |
2,137 |
2,143 |
+0.23% |
9,100 |
2024/2/2 |
2,141 |
2,149 |
2,135 |
2,138 |
-0.14% |
9,600 |
2024/2/1 |
2,150 |
2,150 |
2,131 |
2,141 |
-0.79% |
12,900 |
2024/1/31 |
2,143 |
2,158 |
2,138 |
2,158 |
+1.31% |
12,100 |
2024/1/30 |
2,159 |
2,165 |
2,128 |
2,130 |
-0.70% |
21,600 |
2024/1/29 |
2,129 |
2,148 |
2,126 |
2,145 |
+1.42% |
16,200 |
2024/1/26 |
2,109 |
2,130 |
2,099 |
2,115 |
+0.28% |
15,100 |
2024/1/25 |
2,090 |
2,109 |
2,086 |
2,109 |
+0.91% |
12,400 |
2024/1/24 |
2,092 |
2,098 |
2,079 |
2,090 |
-0.10% |
8,700 |
2024/1/23 |
2,107 |
2,107 |
2,079 |
2,092 |
-0.71% |
12,200 |
2024/1/22 |
2,065 |
2,107 |
2,065 |
2,107 |
+1.98% |
32,600 |
2024/1/19 |
2,047 |
2,070 |
2,040 |
2,066 |
+0.93% |
10,500 |
2024/1/18 |
2,034 |
2,055 |
2,031 |
2,047 |
+0.64% |
17,500 |
2024/1/17 |
2,046 |
2,050 |
2,034 |
2,034 |
+0.10% |
7,600 |
2024/1/16 |
2,050 |
2,050 |
2,031 |
2,032 |
-0.78% |
19,100 |
2024/1/15 |
2,045 |
2,049 |
2,032 |
2,048 |
+0.59% |
14,400 |
2024/1/12 |
2,041 |
2,045 |
2,026 |
2,036 |
-0.24% |
19,500 |
2024/1/11 |
2,049 |
2,054 |
2,041 |
2,041 |
-0.20% |
20,200 |
2024/1/10 |
2,035 |
2,047 |
2,026 |
2,045 |
+0.69% |
13,500 |
2024/1/9 |
2,036 |
2,045 |
2,025 |
2,031 |
-0.05% |
17,700 |
2024/1/5 |
2,021 |
2,036 |
2,021 |
2,032 |
+0.74% |
10,200 |
2024/1/4 |
2,010 |
2,017 |
2,004 |
2,017 |
+0.50% |
16,700 |
2023/12/29 |
1,988 |
2,007 |
1,986 |
2,007 |
+1.21% |
16,800 |
2023/12/28 |
1,969 |
1,993 |
1,969 |
1,983 |
-1.20% |
14,900 |
2023/12/27 |
1,995 |
2,010 |
1,987 |
2,007 |
+1.06% |
18,400 |
2023/12/26 |
1,977 |
1,989 |
1,977 |
1,986 |
+0.51% |
12,100 |
2023/12/25 |
1,993 |
1,993 |
1,974 |
1,976 |
-0.40% |
11,500 |
2023/12/22 |
1,993 |
2,001 |
1,983 |
1,984 |
-0.35% |
15,700 |
2023/12/21 |
1,991 |
1,999 |
1,990 |
1,991 |
-0.05% |
7,400 |
2023/12/20 |
1,993 |
2,004 |
1,992 |
1,992 |
-0.05% |
7,300 |
2023/12/19 |
1,981 |
1,999 |
1,978 |
1,993 |
+0.61% |
8,700 |
2023/12/18 |
1,990 |
1,990 |
1,968 |
1,981 |
-0.75% |
22,600 |
2023/12/15 |
1,987 |
2,000 |
1,984 |
1,996 |
+0.20% |
10,900 |
2023/12/14 |
2,000 |
2,000 |
1,988 |
1,992 |
-0.65% |
11,900 |
2023/12/13 |
2,004 |
2,006 |
1,993 |
2,005 |
-0.15% |
13,900 |
2023/12/12 |
2,017 |
2,022 |
2,005 |
2,008 |
-0.59% |
9,900 |
2023/12/11 |
2,010 |
2,022 |
2,010 |
2,020 |
+1.00% |
9,400 |
2023/12/8 |
2,022 |
2,022 |
2,000 |
2,000 |
-1.38% |
15,800 |
2023/12/7 |
2,033 |
2,035 |
2,027 |
2,028 |
-0.29% |
4,400 |
2023/12/6 |
2,023 |
2,039 |
2,023 |
2,034 |
+0.39% |
8,400 |
2023/12/5 |
2,037 |
2,037 |
2,023 |
2,026 |
-0.39% |
6,900 |
2023/12/4 |
2,030 |
2,044 |
2,025 |
2,034 |
+0.49% |
8,600 |
2023/12/1 |
2,039 |
2,039 |
2,022 |
2,024 |
+0.10% |
7,100 |
2023/11/30 |
2,021 |
2,025 |
2,010 |
2,022 |
+0.40% |
8,300 |
2023/11/29 |
2,016 |
2,016 |
2,005 |
2,014 |
+0.30% |
7,200 |
2023/11/28 |
2,005 |
2,011 |
2,004 |
2,008 |
+0.25% |
5,700 |
2023/11/27 |
2,016 |
2,022 |
2,003 |
2,003 |
-0.55% |
10,900 |
2023/11/24 |
2,006 |
2,014 |
2,000 |
2,014 |
+0.80% |
15,700 |
2023/11/22 |
1,979 |
1,999 |
1,979 |
1,998 |
+0.81% |
6,100 |
2023/11/21 |
1,986 |
1,990 |
1,980 |
1,982 |
-0.05% |
8,500 |
2023/11/20 |
1,991 |
2,004 |
1,982 |
1,983 |
-0.40% |
11,400 |
2023/11/17 |
1,983 |
1,994 |
1,983 |
1,991 |
-0.10% |
5,100 |
2023/11/16 |
1,989 |
1,994 |
1,984 |
1,993 |
+0.61% |
7,900 |
2023/11/15 |
1,975 |
1,990 |
1,975 |
1,981 |
+0.61% |
6,300 |
2023/11/14 |
1,977 |
1,980 |
1,967 |
1,969 |
-0.40% |
5,500 |
2023/11/13 |
1,999 |
1,999 |
1,965 |
1,977 |
-0.85% |
17,700 |
2023/11/10 |
1,988 |
1,998 |
1,972 |
1,994 |
+2.89% |
30,300 |
2023/11/9 |
1,952 |
1,952 |
1,929 |
1,938 |
-0.72% |
12,300 |
2023/11/8 |
1,965 |
1,972 |
1,920 |
1,952 |
-0.66% |
21,300 |
2023/11/7 |
1,981 |
1,986 |
1,962 |
1,965 |
-0.81% |
13,300 |
2023/11/6 |
1,988 |
1,993 |
1,979 |
1,981 |
+0.25% |
12,300 |
2023/11/2 |
1,980 |
1,980 |
1,957 |
1,976 |
+0.25% |
9,900 |
2023/11/1 |
1,967 |
1,971 |
1,956 |
1,971 |
+0.87% |
14,300 |
2023/10/31 |
1,925 |
1,954 |
1,925 |
1,954 |
+1.66% |
20,600 |
2023/10/30 |
1,959 |
1,965 |
1,921 |
1,922 |
-1.89% |
59,800 |
2023/10/27 |
1,946 |
1,960 |
1,946 |
1,959 |
+0.72% |
19,800 |
2023/10/26 |
1,964 |
1,964 |
1,940 |
1,945 |
-1.17% |
18,700 |
2023/10/25 |
1,964 |
1,980 |
1,952 |
1,968 |
+0.92% |
16,300 |
2023/10/24 |
1,953 |
1,962 |
1,923 |
1,950 |
-0.15% |
30,600 |
2023/10/23 |
1,965 |
1,980 |
1,952 |
1,953 |
-1.06% |
16,900 |
2023/10/20 |
1,965 |
1,977 |
1,956 |
1,974 |
+0.36% |
15,800 |
2023/10/19 |
1,966 |
1,983 |
1,966 |
1,967 |
-0.66% |
9,600 |
2023/10/18 |
1,977 |
1,987 |
1,968 |
1,980 |
+0.15% |
11,900 |
2023/10/17 |
1,973 |
1,992 |
1,970 |
1,977 |
+0.25% |
11,800 |
2023/10/16 |
1,980 |
1,989 |
1,970 |
1,972 |
-0.55% |
10,200 |
2023/10/13 |
1,993 |
2,001 |
1,983 |
1,983 |
-0.85% |
13,000 |
2023/10/12 |
2,008 |
2,008 |
1,988 |
2,000 |
-0.05% |
10,900 |
2023/10/11 |
2,011 |
2,011 |
1,986 |
2,001 |
+0.05% |
16,900 |
2023/10/10 |
2,005 |
2,014 |
2,000 |
2,000 |
-0.45% |
19,000 |
2023/10/6 |
1,980 |
2,022 |
1,980 |
2,009 |
+1.31% |
14,000 |
2023/10/5 |
1,978 |
1,993 |
1,972 |
1,983 |
+1.43% |
17,800 |
2023/10/4 |
1,974 |
1,987 |
1,951 |
1,955 |
-1.36% |
35,900 |
2023/10/3 |
2,006 |
2,008 |
1,982 |
1,982 |
-1.25% |
26,000 |
2023/10/2 |
2,001 |
2,026 |
2,001 |
2,007 |
+0.30% |
12,500 |
2023/9/29 |
2,013 |
2,024 |
1,993 |
2,001 |
-0.69% |
13,500 |
2023/9/28 |
2,014 |
2,038 |
2,012 |
2,015 |
-0.10% |
12,300 |
2023/9/27 |
2,025 |
2,025 |
1,996 |
2,017 |
-0.40% |
12,500 |
|