日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,121 |
2,130 |
2,100 |
2,105 |
-2.77% |
23,100 |
2024/3/27 |
2,159 |
2,170 |
2,154 |
2,165 |
+0.32% |
29,700 |
2024/3/26 |
2,130 |
2,158 |
2,130 |
2,158 |
+0.70% |
20,000 |
2024/3/25 |
2,144 |
2,161 |
2,133 |
2,143 |
+0.42% |
40,600 |
2024/3/22 |
2,139 |
2,140 |
2,108 |
2,134 |
+0.90% |
24,000 |
2024/3/21 |
2,123 |
2,123 |
2,100 |
2,115 |
+0.91% |
21,200 |
2024/3/19 |
2,089 |
2,099 |
2,077 |
2,096 |
+0.58% |
16,300 |
2024/3/18 |
2,087 |
2,092 |
2,075 |
2,084 |
+0.14% |
15,700 |
2024/3/15 |
2,071 |
2,084 |
2,063 |
2,081 |
+0.68% |
17,200 |
2024/3/14 |
2,060 |
2,071 |
2,047 |
2,067 |
+0.63% |
9,600 |
2024/3/13 |
2,071 |
2,073 |
2,045 |
2,054 |
-0.68% |
20,600 |
2024/3/12 |
2,050 |
2,068 |
2,030 |
2,068 |
+0.83% |
31,200 |
2024/3/11 |
2,089 |
2,089 |
2,039 |
2,051 |
-0.97% |
38,300 |
2024/3/8 |
2,081 |
2,084 |
2,067 |
2,071 |
-0.53% |
35,400 |
2024/3/7 |
2,094 |
2,094 |
2,065 |
2,082 |
+0.05% |
39,000 |
2024/3/6 |
2,076 |
2,094 |
2,073 |
2,081 |
+0.73% |
37,200 |
2024/3/5 |
2,080 |
2,080 |
2,061 |
2,066 |
-0.67% |
33,300 |
2024/3/4 |
2,113 |
2,113 |
2,079 |
2,080 |
-0.48% |
43,500 |
2024/3/1 |
2,108 |
2,108 |
2,076 |
2,090 |
-0.99% |
30,000 |
2024/2/29 |
2,138 |
2,138 |
2,095 |
2,111 |
-0.94% |
29,300 |
2024/2/28 |
2,127 |
2,139 |
2,111 |
2,131 |
-0.47% |
18,400 |
2024/2/27 |
2,140 |
2,146 |
2,122 |
2,141 |
+0.75% |
35,300 |
2024/2/26 |
2,146 |
2,146 |
2,114 |
2,125 |
+0.71% |
26,900 |
2024/2/22 |
2,134 |
2,135 |
2,098 |
2,110 |
-0.19% |
20,000 |
2024/2/21 |
2,103 |
2,127 |
2,099 |
2,114 |
+1.15% |
27,900 |
2024/2/20 |
2,120 |
2,120 |
2,087 |
2,090 |
-0.85% |
35,000 |
2024/2/19 |
2,119 |
2,119 |
2,100 |
2,108 |
+0.67% |
16,500 |
2024/2/16 |
2,116 |
2,116 |
2,092 |
2,094 |
-0.29% |
23,400 |
2024/2/15 |
2,159 |
2,159 |
2,093 |
2,100 |
-2.14% |
59,000 |
2024/2/14 |
2,142 |
2,151 |
2,123 |
2,146 |
-0.23% |
24,500 |
2024/2/13 |
2,158 |
2,164 |
2,116 |
2,151 |
+1.03% |
62,900 |
2024/2/9 |
2,057 |
2,174 |
2,055 |
2,129 |
+3.05% |
109,000 |
2024/2/8 |
2,096 |
2,096 |
2,059 |
2,066 |
-0.72% |
44,200 |
2024/2/7 |
2,088 |
2,089 |
2,067 |
2,081 |
-0.43% |
27,200 |
2024/2/6 |
2,075 |
2,093 |
2,075 |
2,090 |
+0.82% |
30,000 |
2024/2/5 |
2,105 |
2,105 |
2,067 |
2,073 |
+0.53% |
33,600 |
2024/2/2 |
2,065 |
2,074 |
2,059 |
2,062 |
-0.29% |
23,900 |
2024/2/1 |
2,069 |
2,074 |
2,050 |
2,068 |
+0.00% |
20,000 |
2024/1/31 |
2,066 |
2,069 |
2,048 |
2,068 |
+0.00% |
18,300 |
2024/1/30 |
2,065 |
2,080 |
2,053 |
2,068 |
+0.53% |
28,800 |
2024/1/29 |
2,059 |
2,063 |
2,046 |
2,057 |
+0.83% |
15,800 |
2024/1/26 |
2,066 |
2,074 |
2,033 |
2,040 |
-1.16% |
55,400 |
2024/1/25 |
2,070 |
2,081 |
2,059 |
2,064 |
+0.10% |
30,500 |
2024/1/24 |
2,090 |
2,092 |
2,057 |
2,062 |
-1.43% |
33,000 |
2024/1/23 |
2,090 |
2,092 |
2,077 |
2,092 |
+0.58% |
19,000 |
2024/1/22 |
2,084 |
2,089 |
2,080 |
2,080 |
+0.78% |
9,600 |
2024/1/19 |
2,062 |
2,078 |
2,062 |
2,064 |
+0.19% |
11,000 |
2024/1/18 |
2,063 |
2,071 |
2,056 |
2,060 |
-0.63% |
11,300 |
2024/1/17 |
2,083 |
2,096 |
2,073 |
2,073 |
-0.48% |
12,700 |
2024/1/16 |
2,106 |
2,106 |
2,070 |
2,083 |
-1.28% |
29,900 |
2024/1/15 |
2,098 |
2,116 |
2,090 |
2,110 |
+1.05% |
20,600 |
2024/1/12 |
2,090 |
2,106 |
2,077 |
2,088 |
+1.16% |
30,100 |
2024/1/11 |
2,068 |
2,075 |
2,060 |
2,064 |
-0.15% |
15,400 |
2024/1/10 |
2,069 |
2,083 |
2,058 |
2,067 |
+0.00% |
22,100 |
2024/1/9 |
2,062 |
2,067 |
2,047 |
2,067 |
+0.78% |
20,000 |
2024/1/5 |
2,039 |
2,060 |
2,032 |
2,051 |
+0.94% |
16,900 |
2024/1/4 |
2,040 |
2,070 |
2,014 |
2,032 |
+0.84% |
73,500 |
2023/12/29 |
2,010 |
2,015 |
1,999 |
2,015 |
+0.25% |
11,000 |
2023/12/28 |
2,014 |
2,017 |
1,996 |
2,010 |
+0.10% |
13,500 |
2023/12/27 |
2,006 |
2,012 |
1,996 |
2,008 |
+0.15% |
26,100 |
2023/12/26 |
1,980 |
2,009 |
1,980 |
2,005 |
+1.47% |
17,900 |
2023/12/25 |
1,990 |
1,990 |
1,958 |
1,976 |
+0.05% |
30,300 |
2023/12/22 |
1,956 |
1,975 |
1,956 |
1,975 |
+1.02% |
15,700 |
2023/12/21 |
1,948 |
1,959 |
1,943 |
1,955 |
-0.20% |
10,800 |
2023/12/20 |
1,950 |
1,969 |
1,950 |
1,959 |
+1.24% |
19,900 |
2023/12/19 |
1,921 |
1,935 |
1,915 |
1,935 |
+0.57% |
12,200 |
2023/12/18 |
1,930 |
1,936 |
1,908 |
1,924 |
-1.18% |
25,600 |
2023/12/15 |
1,925 |
1,948 |
1,925 |
1,947 |
+0.88% |
21,000 |
2023/12/14 |
1,957 |
1,957 |
1,930 |
1,930 |
-0.72% |
11,900 |
2023/12/13 |
1,956 |
1,964 |
1,944 |
1,944 |
-0.61% |
13,600 |
2023/12/12 |
1,945 |
1,957 |
1,934 |
1,956 |
+0.72% |
13,600 |
2023/12/11 |
1,940 |
1,947 |
1,934 |
1,942 |
+0.62% |
12,700 |
2023/12/8 |
1,936 |
1,951 |
1,925 |
1,930 |
-0.52% |
18,800 |
2023/12/7 |
1,948 |
1,956 |
1,936 |
1,940 |
-1.12% |
12,500 |
2023/12/6 |
1,928 |
1,962 |
1,928 |
1,962 |
+1.71% |
23,600 |
2023/12/5 |
1,934 |
1,942 |
1,929 |
1,929 |
-0.36% |
14,300 |
2023/12/4 |
1,948 |
1,948 |
1,934 |
1,936 |
+0.16% |
11,000 |
2023/12/1 |
1,942 |
1,945 |
1,930 |
1,933 |
-0.05% |
12,500 |
2023/11/30 |
1,930 |
1,941 |
1,925 |
1,934 |
+0.21% |
16,400 |
2023/11/29 |
1,950 |
1,950 |
1,930 |
1,930 |
-0.62% |
12,900 |
2023/11/28 |
1,952 |
1,965 |
1,936 |
1,942 |
-0.46% |
17,400 |
2023/11/27 |
1,950 |
1,966 |
1,950 |
1,951 |
+0.05% |
10,800 |
2023/11/24 |
1,971 |
1,971 |
1,948 |
1,950 |
-0.76% |
15,400 |
2023/11/22 |
1,967 |
1,983 |
1,959 |
1,965 |
-0.10% |
13,000 |
2023/11/21 |
1,943 |
1,968 |
1,942 |
1,967 |
+1.39% |
12,100 |
2023/11/20 |
1,959 |
1,966 |
1,935 |
1,940 |
-0.97% |
13,000 |
2023/11/17 |
1,940 |
1,962 |
1,939 |
1,959 |
+1.24% |
15,200 |
2023/11/16 |
1,940 |
1,947 |
1,926 |
1,935 |
-0.57% |
15,900 |
2023/11/15 |
1,934 |
1,959 |
1,913 |
1,946 |
+1.25% |
26,600 |
2023/11/14 |
1,930 |
1,930 |
1,900 |
1,922 |
+0.52% |
37,900 |
2023/11/13 |
1,979 |
1,990 |
1,894 |
1,912 |
-3.09% |
67,100 |
2023/11/10 |
1,995 |
2,007 |
1,933 |
1,973 |
-3.24% |
65,900 |
2023/11/9 |
2,035 |
2,041 |
2,022 |
2,039 |
+0.69% |
19,200 |
2023/11/8 |
2,029 |
2,033 |
2,004 |
2,025 |
+0.10% |
27,600 |
2023/11/7 |
2,024 |
2,032 |
2,020 |
2,023 |
-0.05% |
7,200 |
2023/11/6 |
2,050 |
2,051 |
2,020 |
2,024 |
-0.25% |
16,400 |
2023/11/2 |
2,040 |
2,040 |
2,018 |
2,029 |
-0.54% |
13,100 |
2023/11/1 |
2,025 |
2,051 |
2,025 |
2,040 |
+0.94% |
26,800 |
2023/10/31 |
1,980 |
2,021 |
1,968 |
2,021 |
+1.76% |
11,700 |
2023/10/30 |
2,005 |
2,023 |
1,980 |
1,986 |
-1.44% |
14,200 |
2023/10/27 |
1,997 |
2,015 |
1,997 |
2,015 |
+0.90% |
9,200 |
2023/10/26 |
2,003 |
2,015 |
1,995 |
1,997 |
-0.30% |
13,200 |
2023/10/25 |
2,003 |
2,008 |
1,994 |
2,003 |
+0.75% |
12,800 |
2023/10/24 |
1,975 |
1,997 |
1,954 |
1,988 |
+0.35% |
17,900 |
2023/10/23 |
2,003 |
2,003 |
1,980 |
1,981 |
-1.10% |
19,000 |
2023/10/20 |
1,988 |
2,010 |
1,988 |
2,003 |
-0.35% |
8,400 |
2023/10/19 |
1,990 |
2,016 |
1,990 |
2,010 |
-0.45% |
10,000 |
2023/10/18 |
2,001 |
2,019 |
1,997 |
2,019 |
+0.95% |
14,800 |
2023/10/17 |
1,990 |
2,003 |
1,988 |
2,000 |
+1.42% |
11,600 |
2023/10/16 |
1,975 |
1,978 |
1,965 |
1,972 |
-0.55% |
11,700 |
2023/10/13 |
2,005 |
2,005 |
1,982 |
1,983 |
-1.05% |
12,500 |
2023/10/12 |
1,989 |
2,004 |
1,983 |
2,004 |
+0.75% |
10,100 |
2023/10/11 |
2,008 |
2,008 |
1,986 |
1,989 |
-0.40% |
10,500 |
2023/10/10 |
1,982 |
2,003 |
1,982 |
1,997 |
+0.71% |
15,400 |
2023/10/6 |
1,984 |
1,999 |
1,983 |
1,983 |
-0.05% |
12,400 |
2023/10/5 |
1,959 |
1,992 |
1,959 |
1,984 |
+2.22% |
24,100 |
2023/10/4 |
1,958 |
1,969 |
1,939 |
1,941 |
-2.27% |
35,700 |
2023/10/3 |
2,037 |
2,037 |
1,986 |
1,986 |
-2.55% |
35,200 |
2023/10/2 |
2,064 |
2,075 |
2,028 |
2,038 |
+0.05% |
21,000 |
2023/9/29 |
2,064 |
2,070 |
2,021 |
2,037 |
-0.73% |
25,900 |
2023/9/28 |
2,062 |
2,062 |
2,035 |
2,052 |
-2.61% |
27,900 |
2023/9/27 |
2,080 |
2,107 |
2,074 |
2,107 |
+1.30% |
36,600 |
2023/9/26 |
2,089 |
2,089 |
2,072 |
2,080 |
-0.10% |
20,300 |
|