日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,232 |
2,232 |
2,179 |
2,211 |
-0.94% |
1,200 |
2024/3/28 |
2,184 |
2,236 |
2,184 |
2,232 |
+2.48% |
1,600 |
2024/3/27 |
2,164 |
2,178 |
2,156 |
2,178 |
+0.65% |
1,500 |
2024/3/26 |
2,148 |
2,164 |
2,148 |
2,164 |
+0.89% |
400 |
2024/3/25 |
2,141 |
2,147 |
2,139 |
2,145 |
+0.33% |
700 |
2024/3/22 |
2,132 |
2,140 |
2,132 |
2,138 |
+0.28% |
900 |
2024/3/21 |
2,110 |
2,139 |
2,110 |
2,132 |
+0.99% |
2,300 |
2024/3/19 |
2,077 |
2,111 |
2,077 |
2,111 |
+1.64% |
1,000 |
2024/3/18 |
2,097 |
2,097 |
2,077 |
2,077 |
+0.68% |
400 |
2024/3/15 |
2,062 |
2,063 |
2,062 |
2,063 |
-0.58% |
200 |
2024/3/14 |
2,066 |
2,075 |
2,055 |
2,075 |
+0.48% |
600 |
2024/3/12 |
2,053 |
2,065 |
2,053 |
2,065 |
+0.39% |
1,300 |
2024/3/11 |
2,131 |
2,131 |
2,056 |
2,057 |
-3.61% |
4,800 |
2024/3/8 |
2,080 |
2,134 |
2,080 |
2,134 |
+2.40% |
1,400 |
2024/3/7 |
2,084 |
2,084 |
2,084 |
2,084 |
+0.00% |
400 |
2024/3/6 |
2,061 |
2,084 |
2,060 |
2,084 |
-0.29% |
1,100 |
2024/3/5 |
2,094 |
2,094 |
2,090 |
2,090 |
-0.05% |
400 |
2024/3/4 |
2,090 |
2,091 |
2,090 |
2,091 |
+0.14% |
1,300 |
2024/3/1 |
2,053 |
2,088 |
2,053 |
2,088 |
-0.57% |
500 |
2024/2/29 |
2,103 |
2,103 |
2,100 |
2,100 |
-1.08% |
500 |
2024/2/28 |
2,089 |
2,155 |
2,089 |
2,123 |
+1.38% |
1,100 |
2024/2/27 |
2,110 |
2,110 |
2,093 |
2,094 |
-0.29% |
1,000 |
2024/2/26 |
2,111 |
2,111 |
2,089 |
2,100 |
+0.05% |
2,100 |
2024/2/22 |
2,067 |
2,099 |
2,067 |
2,099 |
+1.25% |
500 |
2024/2/21 |
2,073 |
2,073 |
2,073 |
2,073 |
-1.10% |
200 |
2024/2/20 |
2,091 |
2,109 |
2,091 |
2,096 |
+0.48% |
700 |
2024/2/19 |
2,075 |
2,100 |
2,075 |
2,086 |
+0.19% |
2,100 |
2024/2/16 |
2,072 |
2,082 |
2,031 |
2,082 |
+0.58% |
1,500 |
2024/2/15 |
2,070 |
2,070 |
2,070 |
2,070 |
+0.00% |
300 |
2024/2/14 |
2,090 |
2,090 |
2,070 |
2,070 |
-0.72% |
1,300 |
2024/2/9 |
2,085 |
2,085 |
2,085 |
2,085 |
+0.05% |
200 |
2024/2/8 |
2,081 |
2,084 |
2,081 |
2,084 |
-1.51% |
700 |
2024/2/7 |
2,125 |
2,125 |
2,116 |
2,116 |
+1.24% |
200 |
2024/2/6 |
2,090 |
2,090 |
2,090 |
2,090 |
-0.05% |
100 |
2024/2/5 |
2,093 |
2,118 |
2,091 |
2,091 |
-0.38% |
700 |
2024/2/2 |
2,105 |
2,105 |
2,086 |
2,099 |
-0.85% |
800 |
2024/2/1 |
2,100 |
2,168 |
2,100 |
2,117 |
+0.33% |
2,000 |
2024/1/31 |
2,102 |
2,129 |
2,101 |
2,110 |
+0.00% |
1,000 |
2024/1/30 |
2,118 |
2,147 |
2,110 |
2,110 |
+0.09% |
400 |
2024/1/29 |
2,107 |
2,146 |
2,100 |
2,108 |
+0.05% |
500 |
2024/1/26 |
2,085 |
2,149 |
2,085 |
2,107 |
+1.30% |
700 |
2024/1/25 |
2,085 |
2,085 |
2,070 |
2,080 |
+0.43% |
700 |
2024/1/24 |
2,099 |
2,099 |
2,071 |
2,071 |
-0.86% |
200 |
2024/1/23 |
2,069 |
2,100 |
2,069 |
2,089 |
+1.80% |
1,800 |
2024/1/22 |
2,052 |
2,052 |
2,052 |
2,052 |
+0.59% |
200 |
2024/1/19 |
2,040 |
2,040 |
2,040 |
2,040 |
+0.00% |
1,900 |
2024/1/18 |
2,022 |
2,040 |
2,022 |
2,040 |
+0.89% |
1,100 |
2024/1/17 |
2,041 |
2,048 |
2,022 |
2,022 |
-2.32% |
1,700 |
2024/1/16 |
2,070 |
2,078 |
2,070 |
2,070 |
+0.00% |
2,400 |
2024/1/15 |
2,035 |
2,100 |
2,000 |
2,070 |
-3.04% |
7,400 |
2024/1/12 |
2,094 |
2,135 |
2,094 |
2,135 |
-0.09% |
10,700 |
2024/1/11 |
2,114 |
2,153 |
2,104 |
2,137 |
+1.96% |
3,300 |
2024/1/10 |
2,093 |
2,122 |
2,083 |
2,096 |
+0.14% |
1,400 |
2024/1/9 |
2,088 |
2,109 |
2,081 |
2,093 |
+0.87% |
1,700 |
2024/1/5 |
2,074 |
2,078 |
2,072 |
2,075 |
+0.39% |
1,100 |
2024/1/4 |
2,071 |
2,094 |
2,060 |
2,067 |
-0.19% |
2,700 |
2023/12/29 |
2,071 |
2,071 |
2,071 |
2,071 |
+0.24% |
100 |
2023/12/28 |
2,040 |
2,069 |
2,040 |
2,066 |
+1.27% |
900 |
2023/12/27 |
2,040 |
2,048 |
2,025 |
2,040 |
+0.00% |
2,800 |
2023/12/26 |
2,033 |
2,050 |
2,033 |
2,040 |
+0.34% |
900 |
2023/12/25 |
2,033 |
2,033 |
2,020 |
2,033 |
+0.35% |
3,100 |
2023/12/22 |
2,026 |
2,038 |
2,026 |
2,026 |
+0.00% |
400 |
2023/12/21 |
2,026 |
2,026 |
2,026 |
2,026 |
+0.00% |
100 |
2023/12/20 |
2,036 |
2,042 |
2,019 |
2,026 |
-0.34% |
1,400 |
2023/12/19 |
2,028 |
2,033 |
2,028 |
2,033 |
+0.44% |
300 |
2023/12/18 |
2,023 |
2,044 |
2,023 |
2,024 |
+0.20% |
300 |
2023/12/15 |
2,025 |
2,025 |
2,012 |
2,020 |
-0.25% |
600 |
2023/12/14 |
2,049 |
2,049 |
2,020 |
2,025 |
-0.49% |
1,500 |
2023/12/13 |
2,056 |
2,056 |
2,035 |
2,035 |
-1.02% |
2,200 |
2023/12/12 |
2,052 |
2,058 |
2,052 |
2,056 |
-0.19% |
400 |
2023/12/11 |
2,070 |
2,070 |
2,051 |
2,060 |
-0.48% |
800 |
2023/12/8 |
2,070 |
2,070 |
2,070 |
2,070 |
+0.24% |
700 |
2023/12/7 |
2,073 |
2,073 |
2,060 |
2,065 |
-0.29% |
900 |
2023/12/6 |
2,100 |
2,134 |
2,055 |
2,071 |
-1.38% |
2,400 |
2023/12/5 |
2,100 |
2,100 |
2,100 |
2,100 |
+0.00% |
200 |
2023/12/4 |
2,104 |
2,104 |
2,100 |
2,100 |
+0.05% |
200 |
2023/12/1 |
2,090 |
2,099 |
2,068 |
2,099 |
+1.40% |
1,300 |
2023/11/30 |
2,063 |
2,125 |
2,063 |
2,070 |
+0.44% |
3,300 |
2023/11/29 |
2,051 |
2,070 |
2,050 |
2,061 |
+0.78% |
1,600 |
2023/11/28 |
2,049 |
2,054 |
2,045 |
2,045 |
-0.44% |
1,200 |
2023/11/27 |
2,051 |
2,072 |
2,051 |
2,054 |
+0.44% |
1,100 |
2023/11/24 |
2,047 |
2,047 |
2,045 |
2,045 |
+0.00% |
300 |
2023/11/22 |
2,045 |
2,045 |
2,045 |
2,045 |
+0.25% |
200 |
2023/11/20 |
2,041 |
2,048 |
2,040 |
2,040 |
-0.92% |
700 |
2023/11/16 |
2,050 |
2,059 |
2,035 |
2,059 |
+0.44% |
1,100 |
2023/11/15 |
2,055 |
2,059 |
2,049 |
2,050 |
-0.10% |
500 |
2023/11/14 |
2,050 |
2,055 |
2,036 |
2,052 |
+0.10% |
500 |
2023/11/10 |
2,050 |
2,050 |
2,050 |
2,050 |
-0.63% |
100 |
2023/11/9 |
2,064 |
2,065 |
2,063 |
2,063 |
-0.05% |
400 |
2023/11/7 |
2,059 |
2,064 |
2,051 |
2,064 |
+0.15% |
800 |
2023/11/6 |
2,093 |
2,093 |
2,043 |
2,061 |
-1.53% |
400 |
2023/11/2 |
2,093 |
2,093 |
2,093 |
2,093 |
+0.82% |
400 |
2023/11/1 |
2,074 |
2,096 |
2,051 |
2,076 |
+0.10% |
2,700 |
2023/10/31 |
2,077 |
2,077 |
2,067 |
2,074 |
+1.17% |
700 |
2023/10/30 |
2,038 |
2,050 |
2,038 |
2,050 |
+0.99% |
300 |
2023/10/27 |
2,021 |
2,033 |
2,021 |
2,030 |
+0.45% |
600 |
2023/10/26 |
2,021 |
2,021 |
2,021 |
2,021 |
+0.00% |
100 |
2023/10/25 |
2,064 |
2,064 |
2,005 |
2,021 |
+0.35% |
1,400 |
2023/10/23 |
2,023 |
2,023 |
2,014 |
2,014 |
-1.66% |
700 |
2023/10/20 |
2,086 |
2,086 |
2,048 |
2,048 |
+0.39% |
400 |
2023/10/18 |
2,050 |
2,067 |
2,038 |
2,040 |
-0.49% |
4,500 |
2023/10/17 |
2,078 |
2,078 |
2,040 |
2,050 |
-0.05% |
900 |
2023/10/16 |
2,012 |
2,095 |
1,995 |
2,051 |
-5.13% |
6,100 |
2023/10/13 |
2,104 |
2,165 |
2,103 |
2,162 |
+2.81% |
2,800 |
2023/10/12 |
2,097 |
2,105 |
2,080 |
2,103 |
+1.59% |
1,300 |
2023/10/11 |
2,070 |
2,086 |
2,070 |
2,070 |
+0.49% |
300 |
2023/10/10 |
2,097 |
2,097 |
2,060 |
2,060 |
-2.00% |
2,400 |
2023/10/6 |
2,045 |
2,105 |
2,038 |
2,102 |
+3.55% |
3,000 |
2023/10/5 |
2,048 |
2,055 |
2,025 |
2,030 |
-0.10% |
1,200 |
2023/10/4 |
2,109 |
2,109 |
2,022 |
2,032 |
-4.87% |
4,400 |
2023/10/3 |
2,174 |
2,175 |
2,131 |
2,136 |
-2.38% |
1,500 |
2023/10/2 |
2,203 |
2,207 |
2,165 |
2,188 |
+1.39% |
1,200 |
2023/9/29 |
2,159 |
2,169 |
2,158 |
2,158 |
+0.09% |
700 |
2023/9/28 |
2,147 |
2,169 |
2,147 |
2,156 |
+0.42% |
900 |
2023/9/27 |
2,150 |
2,150 |
2,112 |
2,147 |
-0.79% |
4,700 |
2023/9/26 |
2,179 |
2,190 |
2,158 |
2,164 |
-1.32% |
1,800 |
2023/9/25 |
2,170 |
2,222 |
2,158 |
2,193 |
+0.27% |
2,700 |
2023/9/22 |
2,185 |
2,219 |
2,185 |
2,187 |
+0.00% |
1,100 |
2023/9/21 |
2,205 |
2,206 |
2,187 |
2,187 |
-0.64% |
1,000 |
2023/9/20 |
2,208 |
2,212 |
2,200 |
2,201 |
-0.99% |
1,300 |
2023/9/19 |
2,223 |
2,237 |
2,205 |
2,223 |
+0.32% |
1,900 |
2023/9/15 |
2,210 |
2,240 |
2,202 |
2,216 |
+0.05% |
2,100 |
2023/9/14 |
2,215 |
2,215 |
2,215 |
2,215 |
+0.23% |
100 |
|