日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,317 |
2,359 |
2,294 |
2,306 |
+0.04% |
4,300 |
2024/3/28 |
2,300 |
2,351 |
2,300 |
2,305 |
-0.52% |
3,500 |
2024/3/27 |
2,286 |
2,317 |
2,286 |
2,317 |
+1.36% |
2,600 |
2024/3/26 |
2,285 |
2,309 |
2,262 |
2,286 |
+0.26% |
3,500 |
2024/3/25 |
2,300 |
2,330 |
2,246 |
2,280 |
-0.87% |
6,900 |
2024/3/22 |
2,298 |
2,320 |
2,250 |
2,300 |
+1.19% |
6,800 |
2024/3/21 |
2,290 |
2,345 |
2,193 |
2,273 |
-0.18% |
9,600 |
2024/3/19 |
2,171 |
2,277 |
2,171 |
2,277 |
+4.88% |
6,600 |
2024/3/18 |
2,198 |
2,220 |
2,144 |
2,171 |
+0.23% |
10,700 |
2024/3/15 |
2,173 |
2,203 |
2,166 |
2,166 |
-1.68% |
4,700 |
2024/3/14 |
2,245 |
2,245 |
2,171 |
2,203 |
-2.09% |
5,700 |
2024/3/13 |
2,282 |
2,282 |
2,208 |
2,250 |
-1.79% |
5,200 |
2024/3/12 |
2,250 |
2,315 |
2,178 |
2,291 |
+0.97% |
8,300 |
2024/3/11 |
2,249 |
2,300 |
2,205 |
2,269 |
-0.18% |
8,500 |
2024/3/8 |
2,358 |
2,383 |
2,215 |
2,273 |
-1.52% |
18,500 |
2024/3/7 |
2,488 |
2,492 |
2,265 |
2,308 |
-3.35% |
30,100 |
2024/3/6 |
2,300 |
2,555 |
2,275 |
2,388 |
+5.90% |
42,200 |
2024/3/5 |
2,193 |
2,323 |
2,131 |
2,255 |
+5.92% |
36,000 |
2024/3/4 |
2,058 |
2,150 |
2,030 |
2,129 |
+6.03% |
46,700 |
2024/3/1 |
1,974 |
2,008 |
1,968 |
2,008 |
+1.72% |
9,700 |
2024/2/29 |
2,006 |
2,006 |
1,966 |
1,974 |
-1.60% |
6,900 |
2024/2/28 |
1,980 |
2,020 |
1,975 |
2,006 |
+1.16% |
8,100 |
2024/2/27 |
1,984 |
2,009 |
1,981 |
1,983 |
-0.25% |
7,700 |
2024/2/26 |
2,000 |
2,003 |
1,987 |
1,988 |
-0.50% |
7,900 |
2024/2/22 |
2,021 |
2,023 |
1,981 |
1,998 |
-1.14% |
9,500 |
2024/2/21 |
2,015 |
2,028 |
1,980 |
2,021 |
+0.25% |
5,200 |
2024/2/20 |
2,019 |
2,049 |
2,016 |
2,016 |
+0.15% |
13,900 |
2024/2/19 |
1,980 |
2,018 |
1,969 |
2,013 |
+2.70% |
9,800 |
2024/2/16 |
1,921 |
1,963 |
1,913 |
1,960 |
+1.55% |
9,100 |
2024/2/15 |
1,996 |
1,997 |
1,922 |
1,930 |
-3.06% |
15,500 |
2024/2/14 |
2,022 |
2,029 |
1,957 |
1,991 |
-3.30% |
26,500 |
2024/2/13 |
1,997 |
2,092 |
1,972 |
2,059 |
-12.53% |
87,900 |
2024/2/9 |
2,319 |
2,380 |
2,319 |
2,354 |
+0.34% |
33,300 |
2024/2/8 |
2,350 |
2,365 |
2,290 |
2,346 |
+0.09% |
15,700 |
2024/2/7 |
2,289 |
2,346 |
2,259 |
2,344 |
+2.58% |
14,200 |
2024/2/6 |
2,261 |
2,316 |
2,245 |
2,285 |
+1.06% |
11,300 |
2024/2/5 |
2,240 |
2,300 |
2,235 |
2,261 |
-0.62% |
9,600 |
2024/2/2 |
2,326 |
2,326 |
2,223 |
2,275 |
-0.04% |
8,500 |
2024/2/1 |
2,366 |
2,366 |
2,200 |
2,276 |
-4.17% |
14,400 |
2024/1/31 |
2,399 |
2,423 |
2,333 |
2,375 |
+0.25% |
7,900 |
2024/1/30 |
2,299 |
2,442 |
2,277 |
2,369 |
+4.22% |
19,600 |
2024/1/29 |
2,188 |
2,278 |
2,179 |
2,273 |
+5.57% |
13,600 |
2024/1/26 |
2,201 |
2,201 |
2,152 |
2,153 |
-1.46% |
4,200 |
2024/1/25 |
2,200 |
2,222 |
2,127 |
2,185 |
+0.14% |
11,700 |
2024/1/24 |
2,085 |
2,192 |
2,072 |
2,182 |
+6.13% |
19,800 |
2024/1/23 |
2,075 |
2,085 |
2,055 |
2,056 |
-0.29% |
5,100 |
2024/1/22 |
2,028 |
2,084 |
2,028 |
2,062 |
+1.88% |
17,300 |
2024/1/19 |
2,021 |
2,033 |
2,014 |
2,024 |
+0.20% |
2,600 |
2024/1/18 |
2,037 |
2,037 |
2,020 |
2,020 |
-0.49% |
2,400 |
2024/1/17 |
2,040 |
2,049 |
2,020 |
2,030 |
+0.45% |
5,500 |
2024/1/16 |
2,066 |
2,066 |
2,021 |
2,021 |
-1.89% |
7,400 |
2024/1/15 |
2,045 |
2,106 |
2,043 |
2,060 |
+1.48% |
10,700 |
2024/1/12 |
2,060 |
2,060 |
2,022 |
2,030 |
-0.98% |
3,500 |
2024/1/11 |
2,073 |
2,074 |
2,031 |
2,050 |
+0.20% |
7,600 |
2024/1/10 |
2,041 |
2,052 |
2,030 |
2,046 |
+0.64% |
6,800 |
2024/1/9 |
2,017 |
2,043 |
2,002 |
2,033 |
+1.60% |
8,700 |
2024/1/5 |
2,008 |
2,017 |
1,994 |
2,001 |
-0.30% |
6,300 |
2024/1/4 |
2,035 |
2,035 |
1,989 |
2,007 |
+0.30% |
6,700 |
2023/12/29 |
2,029 |
2,029 |
1,963 |
2,001 |
-1.04% |
7,100 |
2023/12/28 |
2,003 |
2,022 |
2,003 |
2,022 |
+0.85% |
1,800 |
2023/12/27 |
2,028 |
2,028 |
2,005 |
2,005 |
-0.40% |
3,700 |
2023/12/26 |
2,029 |
2,029 |
2,009 |
2,013 |
-0.30% |
6,900 |
2023/12/25 |
2,070 |
2,078 |
2,019 |
2,019 |
-1.32% |
11,200 |
2023/12/22 |
2,131 |
2,159 |
1,999 |
2,046 |
-1.68% |
31,600 |
2023/12/21 |
1,945 |
2,163 |
1,921 |
2,081 |
+8.95% |
63,200 |
2023/12/20 |
1,900 |
1,914 |
1,885 |
1,910 |
+0.53% |
3,300 |
2023/12/19 |
1,900 |
1,903 |
1,885 |
1,900 |
+0.85% |
3,800 |
2023/12/18 |
1,923 |
1,923 |
1,880 |
1,884 |
+0.05% |
4,900 |
2023/12/15 |
1,843 |
1,890 |
1,843 |
1,883 |
+0.21% |
4,000 |
2023/12/14 |
1,929 |
1,929 |
1,841 |
1,879 |
-1.57% |
9,700 |
2023/12/13 |
1,901 |
1,909 |
1,890 |
1,909 |
-0.31% |
1,200 |
2023/12/12 |
1,925 |
1,936 |
1,900 |
1,915 |
-0.16% |
3,300 |
2023/12/11 |
1,917 |
1,920 |
1,899 |
1,918 |
+0.95% |
2,000 |
2023/12/8 |
1,900 |
1,910 |
1,871 |
1,900 |
+0.00% |
8,000 |
2023/12/7 |
1,910 |
1,915 |
1,882 |
1,900 |
+0.16% |
7,600 |
2023/12/6 |
1,906 |
1,910 |
1,897 |
1,897 |
-0.42% |
1,900 |
2023/12/5 |
1,892 |
1,917 |
1,892 |
1,905 |
-0.52% |
2,900 |
2023/12/4 |
1,921 |
1,938 |
1,898 |
1,915 |
-0.31% |
7,400 |
2023/12/1 |
1,977 |
1,977 |
1,915 |
1,921 |
-0.93% |
6,500 |
2023/11/30 |
1,947 |
1,956 |
1,913 |
1,939 |
+1.15% |
6,400 |
2023/11/29 |
1,893 |
1,984 |
1,890 |
1,917 |
+0.74% |
12,200 |
2023/11/28 |
1,939 |
1,939 |
1,902 |
1,903 |
-1.70% |
4,000 |
2023/11/27 |
1,928 |
1,940 |
1,914 |
1,936 |
+0.99% |
3,000 |
2023/11/24 |
1,935 |
1,936 |
1,900 |
1,917 |
+0.16% |
3,400 |
2023/11/22 |
1,920 |
1,938 |
1,909 |
1,914 |
-0.31% |
4,300 |
2023/11/21 |
1,897 |
1,920 |
1,883 |
1,920 |
+1.21% |
5,400 |
2023/11/20 |
1,901 |
1,921 |
1,876 |
1,897 |
-1.86% |
12,600 |
2023/11/17 |
1,882 |
1,937 |
1,860 |
1,933 |
+2.87% |
17,900 |
2023/11/16 |
1,868 |
1,885 |
1,858 |
1,879 |
+0.59% |
2,400 |
2023/11/15 |
1,887 |
1,895 |
1,839 |
1,868 |
+0.38% |
6,600 |
2023/11/14 |
1,940 |
1,940 |
1,850 |
1,861 |
-2.05% |
13,700 |
2023/11/13 |
1,997 |
2,040 |
1,862 |
1,900 |
+5.73% |
48,200 |
2023/11/10 |
1,718 |
1,799 |
1,718 |
1,797 |
+5.09% |
7,200 |
2023/11/9 |
1,689 |
1,710 |
1,665 |
1,710 |
+2.70% |
4,100 |
2023/11/8 |
1,688 |
1,688 |
1,662 |
1,665 |
+0.18% |
3,100 |
2023/11/7 |
1,660 |
1,674 |
1,660 |
1,662 |
+1.03% |
400 |
2023/11/6 |
1,623 |
1,667 |
1,623 |
1,645 |
+1.36% |
1,100 |
2023/11/2 |
1,586 |
1,623 |
1,586 |
1,623 |
+2.33% |
800 |
2023/11/1 |
1,648 |
1,648 |
1,573 |
1,586 |
-2.40% |
1,600 |
2023/10/31 |
1,600 |
1,625 |
1,591 |
1,625 |
+2.59% |
600 |
2023/10/30 |
1,630 |
1,630 |
1,584 |
1,584 |
-2.58% |
1,100 |
2023/10/27 |
1,602 |
1,628 |
1,602 |
1,626 |
+1.50% |
1,200 |
2023/10/26 |
1,570 |
1,602 |
1,562 |
1,602 |
+2.04% |
1,900 |
2023/10/25 |
1,574 |
1,586 |
1,570 |
1,570 |
-0.44% |
1,000 |
2023/10/24 |
1,571 |
1,599 |
1,518 |
1,577 |
-1.38% |
2,500 |
2023/10/23 |
1,610 |
1,610 |
1,563 |
1,599 |
-0.19% |
2,300 |
2023/10/20 |
1,581 |
1,602 |
1,581 |
1,602 |
+0.12% |
400 |
2023/10/19 |
1,590 |
1,600 |
1,555 |
1,600 |
-0.99% |
4,600 |
2023/10/18 |
1,676 |
1,688 |
1,607 |
1,616 |
-1.34% |
4,400 |
2023/10/17 |
1,625 |
1,638 |
1,597 |
1,638 |
+0.80% |
2,300 |
2023/10/16 |
1,650 |
1,650 |
1,613 |
1,625 |
-1.69% |
4,300 |
2023/10/13 |
1,659 |
1,659 |
1,632 |
1,653 |
-0.30% |
2,500 |
2023/10/12 |
1,658 |
1,660 |
1,650 |
1,658 |
+0.00% |
1,700 |
2023/10/11 |
1,675 |
1,675 |
1,658 |
1,658 |
-0.72% |
1,300 |
2023/10/10 |
1,660 |
1,670 |
1,653 |
1,670 |
+0.60% |
600 |
2023/10/6 |
1,660 |
1,660 |
1,660 |
1,660 |
+0.00% |
200 |
2023/10/5 |
1,637 |
1,660 |
1,637 |
1,660 |
+1.47% |
500 |
2023/10/4 |
1,653 |
1,655 |
1,635 |
1,636 |
-1.03% |
1,800 |
2023/10/3 |
1,752 |
1,752 |
1,622 |
1,653 |
-6.08% |
7,900 |
2023/10/2 |
1,750 |
1,760 |
1,750 |
1,760 |
+0.57% |
800 |
2023/9/29 |
1,740 |
1,750 |
1,740 |
1,750 |
+0.00% |
1,200 |
2023/9/28 |
1,735 |
1,750 |
1,735 |
1,750 |
+0.52% |
1,000 |
2023/9/27 |
1,764 |
1,768 |
1,721 |
1,741 |
-1.64% |
1,700 |
|