日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,180 |
2,195 |
2,180 |
2,190 |
+0.46% |
3,000 |
2024/3/27 |
2,202 |
2,202 |
2,180 |
2,180 |
+0.65% |
2,000 |
2024/3/26 |
2,195 |
2,212 |
2,166 |
2,166 |
-1.32% |
3,300 |
2024/3/25 |
2,197 |
2,214 |
2,188 |
2,195 |
+0.37% |
3,700 |
2024/3/22 |
2,145 |
2,187 |
2,145 |
2,187 |
-0.09% |
3,100 |
2024/3/21 |
2,137 |
2,190 |
2,137 |
2,189 |
+2.77% |
6,100 |
2024/3/19 |
2,124 |
2,141 |
2,124 |
2,130 |
+0.28% |
3,200 |
2024/3/18 |
2,116 |
2,150 |
2,100 |
2,124 |
+0.00% |
10,200 |
2024/3/15 |
2,131 |
2,131 |
2,121 |
2,124 |
-0.75% |
3,500 |
2024/3/14 |
2,121 |
2,165 |
2,121 |
2,140 |
+0.85% |
4,800 |
2024/3/13 |
2,146 |
2,146 |
2,122 |
2,122 |
-0.79% |
2,500 |
2024/3/12 |
2,160 |
2,160 |
2,115 |
2,139 |
-1.34% |
4,500 |
2024/3/11 |
2,165 |
2,170 |
2,135 |
2,168 |
-0.41% |
2,700 |
2024/3/8 |
2,166 |
2,190 |
2,151 |
2,177 |
+0.79% |
2,400 |
2024/3/7 |
2,228 |
2,256 |
2,135 |
2,160 |
-2.39% |
10,300 |
2024/3/6 |
2,185 |
2,288 |
2,185 |
2,213 |
+1.10% |
5,800 |
2024/3/5 |
2,197 |
2,197 |
2,152 |
2,189 |
+0.37% |
7,400 |
2024/3/4 |
2,221 |
2,221 |
2,164 |
2,181 |
-1.09% |
13,200 |
2024/3/1 |
2,244 |
2,250 |
2,200 |
2,205 |
-3.88% |
15,300 |
2024/2/29 |
2,301 |
2,363 |
2,286 |
2,294 |
-3.57% |
6,500 |
2024/2/28 |
2,451 |
2,451 |
2,373 |
2,379 |
-5.63% |
12,300 |
2024/2/27 |
2,550 |
2,590 |
2,502 |
2,521 |
-0.55% |
13,400 |
2024/2/26 |
2,591 |
2,591 |
2,506 |
2,535 |
+1.77% |
10,200 |
2024/2/22 |
2,466 |
2,499 |
2,461 |
2,491 |
+1.22% |
5,300 |
2024/2/21 |
2,481 |
2,489 |
2,461 |
2,461 |
+0.04% |
2,600 |
2024/2/20 |
2,476 |
2,487 |
2,460 |
2,460 |
+0.00% |
2,700 |
2024/2/19 |
2,431 |
2,469 |
2,425 |
2,460 |
+3.02% |
3,400 |
2024/2/16 |
2,399 |
2,455 |
2,381 |
2,388 |
+0.51% |
3,300 |
2024/2/15 |
2,466 |
2,466 |
2,376 |
2,376 |
-1.98% |
5,200 |
2024/2/14 |
2,485 |
2,497 |
2,375 |
2,424 |
-3.35% |
9,400 |
2024/2/13 |
2,518 |
2,598 |
2,462 |
2,508 |
-0.56% |
8,000 |
2024/2/9 |
2,493 |
2,551 |
2,456 |
2,522 |
+2.94% |
7,500 |
2024/2/8 |
2,500 |
2,530 |
2,433 |
2,450 |
-2.35% |
6,500 |
2024/2/7 |
2,461 |
2,519 |
2,428 |
2,509 |
+1.37% |
3,700 |
2024/2/6 |
2,476 |
2,497 |
2,475 |
2,475 |
+0.08% |
1,300 |
2024/2/5 |
2,501 |
2,501 |
2,422 |
2,473 |
-1.08% |
7,600 |
2024/2/2 |
2,517 |
2,567 |
2,500 |
2,500 |
-0.68% |
5,000 |
2024/2/1 |
2,642 |
2,642 |
2,500 |
2,517 |
-0.98% |
10,300 |
2024/1/31 |
2,560 |
2,588 |
2,456 |
2,542 |
-1.05% |
6,900 |
2024/1/30 |
2,521 |
2,620 |
2,520 |
2,569 |
+1.90% |
9,800 |
2024/1/29 |
2,450 |
2,523 |
2,400 |
2,521 |
+0.84% |
13,800 |
2024/1/26 |
2,605 |
2,630 |
2,474 |
2,500 |
-3.81% |
16,500 |
2024/1/25 |
2,740 |
2,792 |
2,560 |
2,599 |
+6.52% |
101,300 |
2024/1/24 |
2,380 |
2,445 |
2,380 |
2,440 |
+2.13% |
6,600 |
2024/1/23 |
2,337 |
2,396 |
2,337 |
2,389 |
+2.18% |
9,100 |
2024/1/22 |
2,320 |
2,369 |
2,294 |
2,338 |
+3.00% |
7,600 |
2024/1/19 |
2,222 |
2,300 |
2,199 |
2,270 |
+2.25% |
14,600 |
2024/1/18 |
2,171 |
2,221 |
2,171 |
2,220 |
+1.42% |
4,600 |
2024/1/17 |
2,145 |
2,222 |
2,145 |
2,189 |
+2.05% |
11,600 |
2024/1/16 |
2,137 |
2,179 |
2,137 |
2,145 |
-0.42% |
3,300 |
2024/1/15 |
2,175 |
2,175 |
2,113 |
2,154 |
+2.38% |
9,600 |
2024/1/12 |
2,171 |
2,190 |
2,100 |
2,104 |
-2.46% |
19,800 |
2024/1/11 |
2,147 |
2,157 |
2,136 |
2,157 |
+0.79% |
3,400 |
2024/1/10 |
2,127 |
2,175 |
2,127 |
2,140 |
+0.61% |
4,300 |
2024/1/9 |
2,161 |
2,180 |
2,118 |
2,127 |
-0.84% |
8,000 |
2024/1/5 |
2,065 |
2,145 |
2,046 |
2,145 |
+5.10% |
6,400 |
2024/1/4 |
2,018 |
2,067 |
2,018 |
2,041 |
+1.44% |
6,900 |
2023/12/29 |
2,017 |
2,027 |
1,952 |
2,012 |
-0.30% |
3,900 |
2023/12/28 |
1,988 |
2,018 |
1,975 |
2,018 |
+3.33% |
4,300 |
2023/12/27 |
1,958 |
1,970 |
1,953 |
1,953 |
-0.31% |
1,500 |
2023/12/26 |
1,990 |
1,990 |
1,948 |
1,959 |
+0.46% |
3,200 |
2023/12/25 |
1,933 |
1,995 |
1,904 |
1,950 |
+0.88% |
6,300 |
2023/12/22 |
1,944 |
1,944 |
1,908 |
1,933 |
-0.26% |
2,800 |
2023/12/21 |
1,924 |
1,938 |
1,919 |
1,938 |
+0.68% |
2,500 |
2023/12/20 |
1,961 |
1,970 |
1,922 |
1,925 |
-1.69% |
5,000 |
2023/12/19 |
1,956 |
1,962 |
1,940 |
1,958 |
-0.05% |
3,300 |
2023/12/18 |
1,951 |
1,969 |
1,941 |
1,959 |
-0.31% |
5,400 |
2023/12/15 |
1,965 |
1,965 |
1,959 |
1,965 |
+0.00% |
500 |
2023/12/14 |
1,973 |
1,973 |
1,955 |
1,965 |
-0.41% |
900 |
2023/12/13 |
1,955 |
1,973 |
1,955 |
1,973 |
+0.56% |
2,200 |
2023/12/12 |
1,982 |
1,982 |
1,960 |
1,962 |
-0.86% |
3,700 |
2023/12/11 |
1,977 |
1,980 |
1,977 |
1,979 |
+0.66% |
700 |
2023/12/8 |
1,972 |
1,992 |
1,955 |
1,966 |
-0.30% |
2,900 |
2023/12/7 |
1,988 |
1,992 |
1,972 |
1,972 |
-0.75% |
4,100 |
2023/12/6 |
1,998 |
2,016 |
1,986 |
1,987 |
-0.55% |
4,300 |
2023/12/5 |
1,989 |
2,020 |
1,989 |
1,998 |
+0.20% |
6,000 |
2023/12/4 |
1,991 |
1,996 |
1,964 |
1,994 |
+0.05% |
4,700 |
2023/12/1 |
1,983 |
2,000 |
1,983 |
1,993 |
+0.55% |
2,200 |
2023/11/30 |
2,037 |
2,037 |
1,966 |
1,982 |
-2.27% |
3,800 |
2023/11/29 |
1,979 |
2,040 |
1,976 |
2,028 |
+1.91% |
5,900 |
2023/11/28 |
1,998 |
1,998 |
1,974 |
1,990 |
-0.50% |
2,200 |
2023/11/27 |
1,969 |
2,000 |
1,959 |
2,000 |
+2.62% |
12,000 |
2023/11/24 |
1,891 |
1,949 |
1,891 |
1,949 |
+6.79% |
20,200 |
2023/11/22 |
1,819 |
1,825 |
1,819 |
1,825 |
+0.94% |
500 |
2023/11/21 |
1,810 |
1,814 |
1,805 |
1,808 |
+0.44% |
1,100 |
2023/11/20 |
1,804 |
1,809 |
1,800 |
1,800 |
+0.00% |
1,600 |
2023/11/17 |
1,796 |
1,805 |
1,792 |
1,800 |
+0.45% |
2,500 |
2023/11/16 |
1,781 |
1,792 |
1,763 |
1,792 |
+1.19% |
3,600 |
2023/11/15 |
1,770 |
1,771 |
1,770 |
1,771 |
+0.06% |
500 |
2023/11/14 |
1,768 |
1,770 |
1,768 |
1,770 |
+0.34% |
200 |
2023/11/13 |
1,785 |
1,785 |
1,751 |
1,764 |
+1.26% |
2,800 |
2023/11/10 |
1,730 |
1,742 |
1,721 |
1,742 |
+0.69% |
1,200 |
2023/11/9 |
1,760 |
1,760 |
1,720 |
1,730 |
-0.69% |
4,600 |
2023/11/8 |
1,777 |
1,782 |
1,700 |
1,742 |
-1.91% |
7,700 |
2023/11/7 |
1,761 |
1,779 |
1,761 |
1,776 |
+0.97% |
5,400 |
2023/11/6 |
1,772 |
1,776 |
1,759 |
1,759 |
+0.29% |
1,500 |
2023/11/2 |
1,781 |
1,781 |
1,752 |
1,754 |
-0.28% |
2,400 |
2023/11/1 |
1,796 |
1,796 |
1,753 |
1,759 |
-0.68% |
3,300 |
2023/10/31 |
1,783 |
1,799 |
1,763 |
1,771 |
-1.23% |
1,600 |
2023/10/30 |
1,802 |
1,820 |
1,762 |
1,793 |
-0.50% |
3,400 |
2023/10/27 |
1,802 |
1,802 |
1,802 |
1,802 |
+0.00% |
200 |
2023/10/26 |
1,806 |
1,826 |
1,784 |
1,802 |
-0.22% |
1,500 |
2023/10/25 |
1,813 |
1,813 |
1,779 |
1,806 |
+1.86% |
2,600 |
2023/10/24 |
1,782 |
1,783 |
1,741 |
1,773 |
-0.62% |
8,100 |
2023/10/23 |
1,829 |
1,829 |
1,784 |
1,784 |
-2.62% |
4,800 |
2023/10/20 |
1,845 |
1,845 |
1,805 |
1,832 |
+0.49% |
2,500 |
2023/10/19 |
1,803 |
1,850 |
1,803 |
1,823 |
+1.17% |
4,500 |
2023/10/18 |
1,813 |
1,813 |
1,801 |
1,802 |
-0.77% |
2,800 |
2023/10/17 |
1,839 |
1,839 |
1,816 |
1,816 |
+0.17% |
2,000 |
2023/10/16 |
1,846 |
1,846 |
1,802 |
1,813 |
-0.22% |
6,100 |
2023/10/13 |
1,831 |
1,865 |
1,817 |
1,817 |
-2.89% |
10,300 |
2023/10/12 |
1,848 |
1,900 |
1,830 |
1,871 |
+2.41% |
20,600 |
2023/10/11 |
1,954 |
1,954 |
1,811 |
1,827 |
-6.60% |
35,000 |
2023/10/10 |
1,950 |
1,980 |
1,909 |
1,956 |
-9.82% |
65,900 |
2023/10/6 |
2,080 |
2,169 |
2,055 |
2,169 |
+5.34% |
24,200 |
2023/10/5 |
2,044 |
2,206 |
2,038 |
2,059 |
+0.44% |
20,300 |
2023/10/4 |
2,029 |
2,069 |
1,973 |
2,050 |
-4.65% |
17,100 |
2023/10/3 |
2,217 |
2,217 |
2,102 |
2,150 |
-3.02% |
7,900 |
2023/10/2 |
2,218 |
2,224 |
2,164 |
2,217 |
+2.26% |
11,400 |
2023/9/29 |
2,231 |
2,231 |
2,140 |
2,168 |
-3.60% |
9,900 |
2023/9/28 |
2,059 |
2,287 |
2,003 |
2,249 |
+9.76% |
16,000 |
2023/9/27 |
2,000 |
2,057 |
2,000 |
2,049 |
+1.49% |
7,600 |
2023/9/26 |
1,941 |
2,040 |
1,941 |
2,019 |
+6.21% |
18,200 |
|