日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,091 |
2,114 |
2,090 |
2,103 |
+0.29% |
3,600 |
2024/3/27 |
2,108 |
2,112 |
2,091 |
2,097 |
-0.38% |
4,000 |
2024/3/26 |
2,091 |
2,110 |
2,071 |
2,105 |
+0.24% |
7,000 |
2024/3/25 |
2,118 |
2,118 |
2,096 |
2,100 |
-0.71% |
5,800 |
2024/3/22 |
2,115 |
2,115 |
2,081 |
2,115 |
-0.05% |
3,000 |
2024/3/21 |
2,085 |
2,116 |
2,050 |
2,116 |
+2.47% |
21,300 |
2024/3/19 |
2,007 |
2,070 |
2,006 |
2,065 |
+2.43% |
25,300 |
2024/3/18 |
1,991 |
2,017 |
1,982 |
2,016 |
+1.41% |
11,300 |
2024/3/15 |
1,983 |
1,988 |
1,972 |
1,988 |
+0.51% |
3,000 |
2024/3/14 |
1,972 |
1,987 |
1,972 |
1,978 |
-0.10% |
1,100 |
2024/3/13 |
1,988 |
1,990 |
1,980 |
1,980 |
-0.40% |
700 |
2024/3/12 |
1,957 |
1,988 |
1,957 |
1,988 |
+1.58% |
5,500 |
2024/3/11 |
1,978 |
1,998 |
1,953 |
1,957 |
-1.16% |
8,500 |
2024/3/8 |
1,983 |
1,984 |
1,970 |
1,980 |
-0.20% |
5,300 |
2024/3/7 |
1,983 |
1,999 |
1,983 |
1,984 |
-0.30% |
1,900 |
2024/3/6 |
1,983 |
1,998 |
1,980 |
1,990 |
+0.40% |
6,600 |
2024/3/5 |
2,013 |
2,013 |
1,981 |
1,982 |
-1.34% |
3,800 |
2024/3/4 |
1,995 |
2,014 |
1,986 |
2,009 |
+0.45% |
5,300 |
2024/3/1 |
2,013 |
2,013 |
2,000 |
2,000 |
-0.94% |
1,000 |
2024/2/29 |
2,005 |
2,019 |
2,005 |
2,019 |
+0.75% |
2,200 |
2024/2/28 |
1,995 |
2,004 |
1,995 |
2,004 |
+0.45% |
200 |
2024/2/27 |
2,000 |
2,000 |
1,988 |
1,995 |
-0.25% |
2,900 |
2024/2/26 |
1,982 |
2,021 |
1,982 |
2,000 |
-0.35% |
4,800 |
2024/2/22 |
2,031 |
2,031 |
2,006 |
2,007 |
-0.89% |
3,700 |
2024/2/21 |
2,016 |
2,030 |
2,015 |
2,025 |
+0.40% |
4,400 |
2024/2/20 |
2,011 |
2,017 |
2,001 |
2,017 |
+0.75% |
4,100 |
2024/2/19 |
1,969 |
2,002 |
1,965 |
2,002 |
-0.40% |
12,400 |
2024/2/16 |
1,977 |
2,010 |
1,977 |
2,010 |
+1.67% |
8,300 |
2024/2/15 |
2,041 |
2,043 |
1,938 |
1,977 |
-3.23% |
18,700 |
2024/2/14 |
2,077 |
2,077 |
2,033 |
2,043 |
-1.64% |
14,700 |
2024/2/13 |
2,076 |
2,077 |
2,056 |
2,077 |
+0.58% |
7,500 |
2024/2/9 |
2,060 |
2,074 |
2,052 |
2,065 |
+0.49% |
3,900 |
2024/2/8 |
2,068 |
2,068 |
2,052 |
2,055 |
-0.24% |
2,300 |
2024/2/7 |
2,056 |
2,060 |
2,050 |
2,060 |
-0.24% |
1,300 |
2024/2/6 |
2,069 |
2,069 |
2,065 |
2,065 |
-0.19% |
1,400 |
2024/2/5 |
2,045 |
2,070 |
2,045 |
2,069 |
+1.12% |
2,500 |
2024/2/2 |
2,069 |
2,069 |
2,044 |
2,046 |
+0.10% |
700 |
2024/2/1 |
2,049 |
2,049 |
2,041 |
2,044 |
-0.20% |
1,600 |
2024/1/31 |
2,050 |
2,051 |
2,047 |
2,048 |
-0.05% |
1,400 |
2024/1/30 |
2,066 |
2,066 |
2,048 |
2,049 |
-1.21% |
1,900 |
2024/1/29 |
2,075 |
2,075 |
2,057 |
2,074 |
+0.10% |
3,700 |
2024/1/26 |
2,062 |
2,072 |
2,058 |
2,072 |
+0.34% |
2,600 |
2024/1/25 |
2,052 |
2,069 |
2,045 |
2,065 |
+0.68% |
10,700 |
2024/1/24 |
2,050 |
2,052 |
2,040 |
2,051 |
+0.05% |
1,700 |
2024/1/23 |
2,053 |
2,053 |
2,037 |
2,050 |
+0.24% |
2,500 |
2024/1/22 |
2,033 |
2,053 |
2,033 |
2,045 |
+0.34% |
4,700 |
2024/1/19 |
2,036 |
2,045 |
2,032 |
2,038 |
+0.20% |
2,400 |
2024/1/18 |
2,052 |
2,052 |
2,033 |
2,034 |
-0.88% |
2,200 |
2024/1/17 |
2,040 |
2,057 |
2,033 |
2,052 |
+0.59% |
3,400 |
2024/1/16 |
2,032 |
2,054 |
2,032 |
2,040 |
-0.05% |
4,900 |
2024/1/15 |
2,038 |
2,050 |
2,038 |
2,041 |
+0.15% |
2,800 |
2024/1/12 |
2,023 |
2,053 |
2,023 |
2,038 |
-0.15% |
2,700 |
2024/1/11 |
2,055 |
2,055 |
2,021 |
2,041 |
-0.68% |
6,400 |
2024/1/10 |
2,069 |
2,072 |
2,050 |
2,055 |
-0.68% |
5,600 |
2024/1/9 |
2,072 |
2,079 |
2,051 |
2,069 |
+0.39% |
3,100 |
2024/1/5 |
2,070 |
2,079 |
2,050 |
2,061 |
-0.19% |
4,100 |
2024/1/4 |
2,070 |
2,070 |
2,012 |
2,065 |
-0.24% |
12,200 |
2023/12/29 |
2,068 |
2,071 |
2,057 |
2,070 |
+0.98% |
7,700 |
2023/12/28 |
2,007 |
2,050 |
1,992 |
2,050 |
-5.05% |
23,000 |
2023/12/27 |
2,133 |
2,160 |
2,127 |
2,159 |
-0.60% |
19,300 |
2023/12/26 |
2,171 |
2,205 |
2,140 |
2,172 |
-0.55% |
13,400 |
2023/12/25 |
2,144 |
2,187 |
2,133 |
2,184 |
+2.39% |
9,900 |
2023/12/22 |
2,123 |
2,136 |
2,122 |
2,133 |
-0.28% |
800 |
2023/12/21 |
2,105 |
2,139 |
2,096 |
2,139 |
+1.28% |
3,300 |
2023/12/20 |
2,119 |
2,119 |
2,098 |
2,112 |
-0.33% |
4,600 |
2023/12/19 |
2,118 |
2,125 |
2,095 |
2,119 |
+0.24% |
5,300 |
2023/12/18 |
2,140 |
2,142 |
2,114 |
2,114 |
-0.98% |
2,900 |
2023/12/15 |
2,153 |
2,153 |
2,131 |
2,135 |
-1.61% |
4,400 |
2023/12/14 |
2,189 |
2,189 |
2,143 |
2,170 |
-0.46% |
5,500 |
2023/12/13 |
2,095 |
2,180 |
2,085 |
2,180 |
+3.96% |
17,700 |
2023/12/12 |
2,075 |
2,097 |
2,075 |
2,097 |
+0.96% |
2,300 |
2023/12/11 |
2,053 |
2,082 |
2,053 |
2,077 |
+1.17% |
3,000 |
2023/12/8 |
2,082 |
2,091 |
2,051 |
2,053 |
-1.39% |
6,000 |
2023/12/7 |
2,106 |
2,114 |
2,082 |
2,082 |
-0.72% |
4,900 |
2023/12/6 |
2,105 |
2,105 |
2,094 |
2,097 |
-0.38% |
1,400 |
2023/12/5 |
2,089 |
2,110 |
2,089 |
2,105 |
+0.38% |
4,000 |
2023/12/4 |
2,100 |
2,119 |
2,090 |
2,097 |
-0.14% |
3,300 |
2023/12/1 |
2,116 |
2,118 |
2,100 |
2,100 |
-0.66% |
2,100 |
2023/11/30 |
2,120 |
2,126 |
2,114 |
2,114 |
-0.33% |
6,100 |
2023/11/29 |
2,087 |
2,121 |
2,087 |
2,121 |
+1.68% |
3,900 |
2023/11/28 |
2,080 |
2,100 |
2,080 |
2,086 |
-0.19% |
1,300 |
2023/11/27 |
2,110 |
2,128 |
2,090 |
2,090 |
-0.48% |
5,000 |
2023/11/24 |
2,100 |
2,100 |
2,090 |
2,100 |
+0.00% |
4,200 |
2023/11/22 |
2,111 |
2,111 |
2,084 |
2,100 |
-0.52% |
3,100 |
2023/11/21 |
2,128 |
2,128 |
2,073 |
2,111 |
-0.80% |
5,400 |
2023/11/20 |
2,049 |
2,128 |
2,025 |
2,128 |
+5.92% |
9,600 |
2023/11/17 |
2,020 |
2,022 |
1,990 |
2,009 |
+0.05% |
2,300 |
2023/11/16 |
2,029 |
2,029 |
1,984 |
2,008 |
-1.28% |
5,500 |
2023/11/15 |
2,040 |
2,040 |
2,020 |
2,034 |
+0.69% |
5,400 |
2023/11/14 |
1,984 |
2,021 |
1,980 |
2,020 |
+2.80% |
8,800 |
2023/11/13 |
1,993 |
1,993 |
1,965 |
1,965 |
-1.06% |
8,400 |
2023/11/10 |
1,980 |
1,986 |
1,967 |
1,986 |
+0.81% |
3,100 |
2023/11/9 |
1,997 |
1,997 |
1,960 |
1,970 |
+0.61% |
2,800 |
2023/11/8 |
1,988 |
1,999 |
1,953 |
1,958 |
-1.51% |
3,900 |
2023/11/7 |
1,988 |
1,988 |
1,982 |
1,988 |
-0.55% |
1,200 |
2023/11/6 |
1,999 |
2,003 |
1,955 |
1,999 |
+1.16% |
4,800 |
2023/11/2 |
1,988 |
1,998 |
1,976 |
1,976 |
+0.46% |
1,500 |
2023/11/1 |
1,977 |
1,990 |
1,966 |
1,967 |
+1.44% |
900 |
2023/10/31 |
1,935 |
1,977 |
1,935 |
1,939 |
+0.26% |
1,600 |
2023/10/30 |
1,931 |
1,952 |
1,931 |
1,934 |
-0.97% |
1,200 |
2023/10/27 |
1,986 |
1,986 |
1,948 |
1,953 |
+1.30% |
2,500 |
2023/10/26 |
1,959 |
1,959 |
1,925 |
1,928 |
-1.58% |
2,500 |
2023/10/25 |
1,985 |
1,986 |
1,959 |
1,959 |
-1.21% |
3,200 |
2023/10/24 |
1,956 |
1,983 |
1,921 |
1,983 |
-0.65% |
8,200 |
2023/10/23 |
1,975 |
1,998 |
1,975 |
1,996 |
+0.81% |
1,300 |
2023/10/20 |
1,965 |
1,998 |
1,965 |
1,980 |
+0.05% |
2,000 |
2023/10/19 |
1,967 |
2,014 |
1,959 |
1,979 |
+0.10% |
4,200 |
2023/10/18 |
1,961 |
1,977 |
1,961 |
1,977 |
+0.51% |
1,000 |
2023/10/17 |
1,996 |
2,000 |
1,959 |
1,967 |
+0.15% |
5,100 |
2023/10/16 |
2,019 |
2,020 |
1,951 |
1,964 |
-3.96% |
7,600 |
2023/10/13 |
2,094 |
2,094 |
2,040 |
2,045 |
-2.20% |
4,000 |
2023/10/12 |
2,099 |
2,099 |
2,086 |
2,091 |
-0.43% |
2,100 |
2023/10/11 |
2,097 |
2,100 |
2,097 |
2,100 |
+0.91% |
2,600 |
2023/10/10 |
2,095 |
2,096 |
2,081 |
2,081 |
-0.57% |
3,900 |
2023/10/6 |
2,093 |
2,096 |
2,083 |
2,093 |
+0.87% |
3,500 |
2023/10/5 |
2,045 |
2,083 |
2,038 |
2,075 |
+1.77% |
3,000 |
2023/10/4 |
2,093 |
2,093 |
2,021 |
2,039 |
-3.27% |
8,500 |
2023/10/3 |
2,111 |
2,112 |
2,086 |
2,108 |
+1.20% |
2,500 |
2023/10/2 |
2,075 |
2,103 |
2,075 |
2,083 |
+0.39% |
9,500 |
2023/9/29 |
2,060 |
2,078 |
2,058 |
2,075 |
+0.83% |
4,400 |
2023/9/28 |
2,030 |
2,058 |
2,030 |
2,058 |
+1.43% |
5,800 |
2023/9/27 |
2,025 |
2,037 |
2,020 |
2,029 |
-0.20% |
3,600 |
2023/9/26 |
2,023 |
2,039 |
2,023 |
2,033 |
+0.49% |
2,600 |
|