日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,906 |
1,959 |
1,893 |
1,928 |
-3.16% |
4,600 |
2024/3/27 |
2,014 |
2,018 |
1,991 |
1,991 |
-1.14% |
3,200 |
2024/3/26 |
2,029 |
2,029 |
1,961 |
2,014 |
-0.40% |
5,000 |
2024/3/25 |
2,024 |
2,034 |
2,000 |
2,022 |
-0.39% |
2,100 |
2024/3/22 |
1,999 |
2,030 |
1,980 |
2,030 |
+1.60% |
3,000 |
2024/3/21 |
1,945 |
1,998 |
1,945 |
1,998 |
+1.99% |
3,700 |
2024/3/19 |
1,975 |
1,977 |
1,959 |
1,959 |
-0.05% |
1,100 |
2024/3/18 |
1,968 |
1,971 |
1,960 |
1,960 |
+1.34% |
1,100 |
2024/3/15 |
1,934 |
1,934 |
1,934 |
1,934 |
+0.00% |
200 |
2024/3/14 |
1,947 |
1,949 |
1,934 |
1,934 |
+0.21% |
700 |
2024/3/13 |
1,930 |
1,979 |
1,903 |
1,930 |
+1.95% |
3,800 |
2024/3/12 |
1,914 |
1,914 |
1,883 |
1,893 |
+1.01% |
1,200 |
2024/3/11 |
1,929 |
1,929 |
1,830 |
1,874 |
-2.85% |
2,500 |
2024/3/8 |
1,931 |
1,969 |
1,929 |
1,929 |
-0.05% |
300 |
2024/3/7 |
1,942 |
1,946 |
1,930 |
1,930 |
+0.26% |
1,200 |
2024/3/6 |
1,912 |
1,925 |
1,912 |
1,925 |
+0.68% |
1,400 |
2024/3/5 |
1,931 |
1,931 |
1,912 |
1,912 |
-0.98% |
1,500 |
2024/3/4 |
1,930 |
1,940 |
1,911 |
1,931 |
+0.05% |
1,900 |
2024/3/1 |
1,937 |
1,937 |
1,927 |
1,930 |
+0.52% |
1,000 |
2024/2/29 |
1,920 |
1,920 |
1,920 |
1,920 |
-0.52% |
300 |
2024/2/28 |
1,914 |
1,936 |
1,914 |
1,930 |
+0.21% |
1,400 |
2024/2/27 |
1,947 |
1,947 |
1,926 |
1,926 |
-0.41% |
500 |
2024/2/26 |
1,929 |
1,948 |
1,919 |
1,934 |
+1.42% |
1,700 |
2024/2/22 |
1,890 |
1,910 |
1,873 |
1,907 |
+1.17% |
4,500 |
2024/2/21 |
1,880 |
1,889 |
1,880 |
1,885 |
+0.59% |
800 |
2024/2/20 |
1,858 |
1,894 |
1,848 |
1,874 |
+1.13% |
1,500 |
2024/2/19 |
1,850 |
1,853 |
1,840 |
1,853 |
+0.43% |
1,900 |
2024/2/16 |
1,841 |
1,845 |
1,821 |
1,845 |
+0.05% |
700 |
2024/2/15 |
1,853 |
1,853 |
1,814 |
1,844 |
+0.11% |
2,200 |
2024/2/14 |
1,831 |
1,853 |
1,815 |
1,842 |
+0.71% |
2,700 |
2024/2/13 |
1,827 |
1,845 |
1,826 |
1,829 |
+0.44% |
3,600 |
2024/2/9 |
1,818 |
1,822 |
1,814 |
1,821 |
+0.72% |
1,400 |
2024/2/8 |
1,829 |
1,838 |
1,795 |
1,808 |
-1.15% |
7,400 |
2024/2/7 |
1,785 |
1,829 |
1,770 |
1,829 |
+0.22% |
5,000 |
2024/2/6 |
1,850 |
1,850 |
1,823 |
1,825 |
-1.35% |
3,100 |
2024/2/5 |
1,841 |
1,850 |
1,840 |
1,850 |
-0.27% |
900 |
2024/2/2 |
1,879 |
1,879 |
1,832 |
1,855 |
-1.22% |
5,600 |
2024/2/1 |
1,851 |
1,880 |
1,819 |
1,878 |
-4.18% |
15,400 |
2024/1/31 |
1,903 |
2,070 |
1,890 |
1,960 |
+3.00% |
16,800 |
2024/1/30 |
1,900 |
1,910 |
1,875 |
1,903 |
-0.05% |
6,000 |
2024/1/29 |
1,897 |
1,930 |
1,895 |
1,904 |
+1.66% |
2,200 |
2024/1/26 |
1,846 |
1,889 |
1,839 |
1,873 |
+2.35% |
4,400 |
2024/1/25 |
1,832 |
1,832 |
1,823 |
1,830 |
+0.72% |
2,100 |
2024/1/24 |
1,835 |
1,845 |
1,779 |
1,817 |
-0.60% |
5,000 |
2024/1/23 |
1,824 |
1,832 |
1,817 |
1,828 |
+0.49% |
1,000 |
2024/1/22 |
1,825 |
1,829 |
1,810 |
1,819 |
-0.33% |
3,500 |
2024/1/19 |
1,807 |
1,830 |
1,800 |
1,825 |
+1.96% |
3,200 |
2024/1/18 |
1,787 |
1,813 |
1,787 |
1,790 |
+1.13% |
2,200 |
2024/1/17 |
1,792 |
1,796 |
1,765 |
1,770 |
+0.28% |
2,000 |
2024/1/16 |
1,800 |
1,800 |
1,765 |
1,765 |
-1.78% |
4,300 |
2024/1/15 |
1,786 |
1,800 |
1,780 |
1,797 |
+1.53% |
900 |
2024/1/12 |
1,767 |
1,783 |
1,765 |
1,770 |
+0.17% |
2,900 |
2024/1/11 |
1,761 |
1,767 |
1,760 |
1,767 |
+1.26% |
1,000 |
2024/1/10 |
1,756 |
1,775 |
1,745 |
1,745 |
-0.85% |
2,200 |
2024/1/9 |
1,778 |
1,787 |
1,760 |
1,760 |
-0.11% |
2,700 |
2024/1/5 |
1,764 |
1,784 |
1,762 |
1,762 |
-1.78% |
4,800 |
2024/1/4 |
1,770 |
1,794 |
1,761 |
1,794 |
+2.11% |
3,000 |
2023/12/29 |
1,763 |
1,763 |
1,741 |
1,757 |
+0.46% |
1,300 |
2023/12/28 |
1,720 |
1,749 |
1,720 |
1,749 |
+2.16% |
2,500 |
2023/12/27 |
1,744 |
1,749 |
1,712 |
1,712 |
-1.21% |
2,500 |
2023/12/26 |
1,774 |
1,774 |
1,732 |
1,733 |
-2.48% |
1,900 |
2023/12/25 |
1,765 |
1,777 |
1,740 |
1,777 |
+1.48% |
2,500 |
2023/12/21 |
1,772 |
1,772 |
1,751 |
1,751 |
-1.19% |
700 |
2023/12/20 |
1,790 |
1,790 |
1,765 |
1,772 |
-1.01% |
1,100 |
2023/12/19 |
1,789 |
1,790 |
1,784 |
1,790 |
+1.30% |
400 |
2023/12/18 |
1,772 |
1,793 |
1,765 |
1,767 |
-0.67% |
800 |
2023/12/15 |
1,779 |
1,779 |
1,779 |
1,779 |
+1.66% |
100 |
2023/12/14 |
1,789 |
1,789 |
1,750 |
1,750 |
-0.28% |
1,400 |
2023/12/13 |
1,747 |
1,755 |
1,744 |
1,755 |
+1.68% |
6,400 |
2023/12/12 |
1,713 |
1,730 |
1,713 |
1,726 |
+0.82% |
500 |
2023/12/11 |
1,753 |
1,759 |
1,712 |
1,712 |
+0.59% |
2,200 |
2023/12/8 |
1,727 |
1,727 |
1,699 |
1,702 |
-1.62% |
3,100 |
2023/12/7 |
1,760 |
1,760 |
1,730 |
1,730 |
-1.70% |
1,200 |
2023/12/6 |
1,778 |
1,778 |
1,760 |
1,760 |
+0.00% |
1,200 |
2023/12/5 |
1,822 |
1,822 |
1,733 |
1,760 |
-3.40% |
8,700 |
2023/12/4 |
1,795 |
1,822 |
1,782 |
1,822 |
+2.36% |
3,600 |
2023/12/1 |
1,741 |
1,780 |
1,741 |
1,780 |
+2.30% |
9,800 |
2023/11/30 |
1,736 |
1,740 |
1,736 |
1,740 |
+0.58% |
700 |
2023/11/29 |
1,717 |
1,730 |
1,705 |
1,730 |
+1.59% |
1,600 |
2023/11/28 |
1,694 |
1,715 |
1,694 |
1,703 |
+0.59% |
900 |
2023/11/27 |
1,697 |
1,719 |
1,693 |
1,693 |
+0.18% |
1,600 |
2023/11/24 |
1,699 |
1,700 |
1,684 |
1,690 |
-0.29% |
1,000 |
2023/11/22 |
1,678 |
1,695 |
1,678 |
1,695 |
+1.07% |
1,500 |
2023/11/21 |
1,677 |
1,677 |
1,676 |
1,677 |
+0.54% |
400 |
2023/11/20 |
1,652 |
1,668 |
1,652 |
1,668 |
+0.97% |
1,200 |
2023/11/17 |
1,652 |
1,652 |
1,652 |
1,652 |
+0.06% |
300 |
2023/11/16 |
1,678 |
1,678 |
1,650 |
1,651 |
-0.42% |
1,400 |
2023/11/15 |
1,655 |
1,663 |
1,652 |
1,658 |
-0.18% |
800 |
2023/11/14 |
1,650 |
1,661 |
1,650 |
1,661 |
+0.67% |
700 |
2023/11/13 |
1,651 |
1,653 |
1,650 |
1,650 |
-0.36% |
1,900 |
2023/11/10 |
1,670 |
1,676 |
1,640 |
1,656 |
-1.31% |
1,000 |
2023/11/9 |
1,680 |
1,680 |
1,678 |
1,678 |
-0.18% |
300 |
2023/11/8 |
1,686 |
1,686 |
1,668 |
1,681 |
+1.39% |
300 |
2023/11/7 |
1,670 |
1,670 |
1,657 |
1,658 |
-0.72% |
500 |
2023/11/6 |
1,654 |
1,683 |
1,654 |
1,670 |
+1.15% |
2,800 |
2023/11/2 |
1,674 |
1,674 |
1,651 |
1,651 |
-0.06% |
900 |
2023/11/1 |
1,698 |
1,698 |
1,651 |
1,652 |
-2.13% |
9,500 |
2023/10/31 |
1,657 |
1,689 |
1,654 |
1,688 |
+1.99% |
6,600 |
2023/10/30 |
1,658 |
1,658 |
1,633 |
1,655 |
-0.24% |
1,600 |
2023/10/27 |
1,625 |
1,669 |
1,625 |
1,659 |
+1.47% |
1,600 |
2023/10/26 |
1,677 |
1,677 |
1,615 |
1,635 |
-0.91% |
2,000 |
2023/10/25 |
1,611 |
1,650 |
1,609 |
1,650 |
+2.17% |
1,900 |
2023/10/24 |
1,593 |
1,615 |
1,593 |
1,615 |
+1.32% |
800 |
2023/10/23 |
1,601 |
1,601 |
1,594 |
1,594 |
-0.93% |
1,000 |
2023/10/20 |
1,603 |
1,610 |
1,596 |
1,609 |
-1.41% |
1,700 |
2023/10/19 |
1,616 |
1,632 |
1,616 |
1,632 |
+0.00% |
200 |
2023/10/18 |
1,620 |
1,632 |
1,604 |
1,632 |
+0.87% |
2,500 |
2023/10/17 |
1,590 |
1,618 |
1,580 |
1,618 |
+1.19% |
1,300 |
2023/10/16 |
1,601 |
1,610 |
1,599 |
1,599 |
-0.81% |
1,300 |
2023/10/13 |
1,620 |
1,620 |
1,612 |
1,612 |
-0.49% |
200 |
2023/10/12 |
1,630 |
1,630 |
1,614 |
1,620 |
-0.61% |
2,300 |
2023/10/11 |
1,630 |
1,630 |
1,630 |
1,630 |
+0.00% |
200 |
2023/10/10 |
1,639 |
1,641 |
1,630 |
1,630 |
-0.55% |
1,700 |
2023/10/6 |
1,619 |
1,640 |
1,617 |
1,639 |
+0.68% |
1,100 |
2023/10/5 |
1,628 |
1,636 |
1,619 |
1,628 |
+0.87% |
3,300 |
2023/10/4 |
1,603 |
1,643 |
1,603 |
1,614 |
-3.24% |
2,400 |
2023/10/3 |
1,667 |
1,670 |
1,640 |
1,668 |
-0.06% |
3,500 |
2023/10/2 |
1,690 |
1,690 |
1,669 |
1,669 |
-0.12% |
2,200 |
2023/9/29 |
1,670 |
1,671 |
1,666 |
1,671 |
+0.06% |
300 |
2023/9/28 |
1,680 |
1,681 |
1,670 |
1,670 |
-0.48% |
1,700 |
2023/9/27 |
1,678 |
1,678 |
1,678 |
1,678 |
-0.71% |
200 |
2023/9/26 |
1,682 |
1,704 |
1,682 |
1,690 |
+0.18% |
900 |
2023/9/25 |
1,694 |
1,694 |
1,677 |
1,687 |
-0.24% |
1,100 |
|