日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,818 |
1,832 |
1,802 |
1,814 |
-2.58% |
72,000 |
2024/3/27 |
1,847 |
1,869 |
1,842 |
1,862 |
+1.42% |
92,000 |
2024/3/26 |
1,808 |
1,842 |
1,808 |
1,836 |
+0.27% |
51,000 |
2024/3/25 |
1,858 |
1,865 |
1,828 |
1,831 |
-0.92% |
66,400 |
2024/3/22 |
1,870 |
1,870 |
1,834 |
1,848 |
-0.38% |
65,400 |
2024/3/21 |
1,852 |
1,869 |
1,838 |
1,855 |
+1.81% |
88,400 |
2024/3/19 |
1,798 |
1,828 |
1,789 |
1,822 |
+1.73% |
80,600 |
2024/3/18 |
1,787 |
1,791 |
1,776 |
1,791 |
+0.45% |
82,200 |
2024/3/15 |
1,775 |
1,799 |
1,760 |
1,783 |
+0.85% |
106,200 |
2024/3/14 |
1,734 |
1,768 |
1,730 |
1,768 |
+2.31% |
52,800 |
2024/3/13 |
1,741 |
1,743 |
1,713 |
1,728 |
-0.75% |
64,700 |
2024/3/12 |
1,743 |
1,744 |
1,714 |
1,741 |
-0.11% |
48,400 |
2024/3/11 |
1,776 |
1,776 |
1,723 |
1,743 |
-2.13% |
78,500 |
2024/3/8 |
1,747 |
1,795 |
1,747 |
1,781 |
+1.19% |
92,700 |
2024/3/7 |
1,773 |
1,776 |
1,754 |
1,760 |
-1.01% |
42,600 |
2024/3/6 |
1,768 |
1,780 |
1,755 |
1,778 |
+0.57% |
62,100 |
2024/3/5 |
1,745 |
1,769 |
1,740 |
1,768 |
+0.97% |
54,200 |
2024/3/4 |
1,768 |
1,776 |
1,742 |
1,751 |
-0.62% |
76,400 |
2024/3/1 |
1,770 |
1,773 |
1,757 |
1,762 |
-0.45% |
46,900 |
2024/2/29 |
1,776 |
1,782 |
1,758 |
1,770 |
-0.62% |
65,300 |
2024/2/28 |
1,758 |
1,792 |
1,758 |
1,781 |
+0.79% |
58,400 |
2024/2/27 |
1,783 |
1,787 |
1,761 |
1,767 |
-1.06% |
66,800 |
2024/2/26 |
1,761 |
1,827 |
1,759 |
1,786 |
+2.53% |
149,000 |
2024/2/22 |
1,740 |
1,745 |
1,722 |
1,742 |
+0.52% |
79,500 |
2024/2/21 |
1,751 |
1,755 |
1,725 |
1,733 |
-1.14% |
46,200 |
2024/2/20 |
1,777 |
1,780 |
1,750 |
1,753 |
-1.35% |
80,600 |
2024/2/19 |
1,742 |
1,777 |
1,742 |
1,777 |
+2.24% |
64,500 |
2024/2/16 |
1,715 |
1,748 |
1,715 |
1,738 |
+1.40% |
70,900 |
2024/2/15 |
1,736 |
1,755 |
1,709 |
1,714 |
-1.27% |
76,100 |
2024/2/14 |
1,768 |
1,774 |
1,732 |
1,736 |
-2.09% |
123,300 |
2024/2/13 |
1,790 |
1,829 |
1,768 |
1,773 |
-6.64% |
204,900 |
2024/2/9 |
1,890 |
1,912 |
1,882 |
1,899 |
-0.42% |
94,500 |
2024/2/8 |
1,920 |
1,920 |
1,876 |
1,907 |
-0.68% |
85,800 |
2024/2/7 |
1,908 |
1,922 |
1,901 |
1,920 |
+0.52% |
38,000 |
2024/2/6 |
1,940 |
1,940 |
1,909 |
1,910 |
-1.70% |
62,400 |
2024/2/5 |
1,949 |
1,949 |
1,921 |
1,943 |
+1.25% |
68,500 |
2024/2/2 |
1,932 |
1,932 |
1,896 |
1,919 |
-0.31% |
74,100 |
2024/2/1 |
1,913 |
1,929 |
1,895 |
1,925 |
-0.82% |
69,200 |
2024/1/31 |
1,901 |
1,943 |
1,901 |
1,941 |
+2.21% |
71,600 |
2024/1/30 |
1,917 |
1,918 |
1,899 |
1,899 |
-0.84% |
38,600 |
2024/1/29 |
1,888 |
1,915 |
1,888 |
1,915 |
+1.97% |
49,200 |
2024/1/26 |
1,892 |
1,911 |
1,877 |
1,878 |
-0.90% |
58,600 |
2024/1/25 |
1,871 |
1,905 |
1,864 |
1,895 |
+1.01% |
49,600 |
2024/1/24 |
1,900 |
1,906 |
1,876 |
1,876 |
-1.57% |
53,500 |
2024/1/23 |
1,909 |
1,912 |
1,891 |
1,906 |
-0.37% |
63,500 |
2024/1/22 |
1,928 |
1,946 |
1,906 |
1,913 |
-0.78% |
42,100 |
2024/1/19 |
1,911 |
1,942 |
1,904 |
1,928 |
+1.26% |
93,400 |
2024/1/18 |
1,904 |
1,926 |
1,904 |
1,904 |
-0.16% |
42,600 |
2024/1/17 |
1,910 |
1,948 |
1,907 |
1,907 |
-0.47% |
62,400 |
2024/1/16 |
1,970 |
1,970 |
1,905 |
1,916 |
-2.15% |
71,200 |
2024/1/15 |
1,935 |
1,969 |
1,932 |
1,958 |
+1.19% |
55,100 |
2024/1/12 |
1,948 |
1,951 |
1,926 |
1,935 |
+0.10% |
110,100 |
2024/1/11 |
1,961 |
1,974 |
1,932 |
1,933 |
-1.07% |
55,300 |
2024/1/10 |
2,001 |
2,001 |
1,954 |
1,954 |
-2.30% |
68,900 |
2024/1/9 |
1,978 |
2,002 |
1,977 |
2,000 |
+1.16% |
78,900 |
2024/1/5 |
1,969 |
1,983 |
1,960 |
1,977 |
+0.51% |
90,500 |
2024/1/4 |
1,924 |
1,967 |
1,902 |
1,967 |
+3.15% |
79,300 |
2023/12/29 |
1,893 |
1,909 |
1,893 |
1,907 |
+1.27% |
48,200 |
2023/12/28 |
1,865 |
1,885 |
1,865 |
1,883 |
+0.97% |
61,000 |
2023/12/27 |
1,836 |
1,865 |
1,836 |
1,865 |
+1.58% |
58,300 |
2023/12/26 |
1,788 |
1,842 |
1,788 |
1,836 |
+2.11% |
65,000 |
2023/12/25 |
1,846 |
1,846 |
1,791 |
1,798 |
-1.21% |
41,500 |
2023/12/22 |
1,827 |
1,845 |
1,804 |
1,820 |
-0.49% |
66,100 |
2023/12/21 |
1,848 |
1,869 |
1,829 |
1,829 |
-1.93% |
60,700 |
2023/12/20 |
1,863 |
1,890 |
1,845 |
1,865 |
+0.65% |
124,700 |
2023/12/19 |
1,849 |
1,859 |
1,828 |
1,853 |
+0.22% |
51,900 |
2023/12/18 |
1,848 |
1,866 |
1,829 |
1,849 |
-0.43% |
54,000 |
2023/12/15 |
1,840 |
1,874 |
1,840 |
1,857 |
+1.03% |
105,900 |
2023/12/14 |
1,850 |
1,862 |
1,822 |
1,838 |
-0.22% |
78,500 |
2023/12/13 |
1,831 |
1,856 |
1,825 |
1,842 |
+0.11% |
62,800 |
2023/12/12 |
1,846 |
1,872 |
1,831 |
1,840 |
+0.44% |
138,600 |
2023/12/11 |
1,790 |
1,834 |
1,780 |
1,832 |
+4.39% |
193,700 |
2023/12/8 |
1,740 |
1,762 |
1,737 |
1,755 |
-0.23% |
212,100 |
2023/12/7 |
1,765 |
1,770 |
1,744 |
1,759 |
-1.46% |
92,900 |
2023/12/6 |
1,774 |
1,793 |
1,773 |
1,785 |
-0.50% |
94,200 |
2023/12/5 |
1,790 |
1,814 |
1,788 |
1,794 |
-1.16% |
62,500 |
2023/12/4 |
1,842 |
1,848 |
1,811 |
1,815 |
-1.63% |
91,800 |
2023/12/1 |
1,873 |
1,897 |
1,844 |
1,845 |
-1.44% |
84,300 |
2023/11/30 |
1,865 |
1,883 |
1,843 |
1,872 |
-0.05% |
123,900 |
2023/11/29 |
1,909 |
1,909 |
1,855 |
1,873 |
-2.40% |
75,200 |
2023/11/28 |
1,928 |
1,935 |
1,906 |
1,919 |
-0.98% |
41,700 |
2023/11/27 |
1,963 |
1,974 |
1,931 |
1,938 |
-0.31% |
68,800 |
2023/11/24 |
1,904 |
1,944 |
1,904 |
1,944 |
+2.42% |
79,300 |
2023/11/22 |
1,857 |
1,913 |
1,851 |
1,898 |
+0.42% |
83,400 |
2023/11/21 |
1,934 |
1,940 |
1,881 |
1,890 |
-2.83% |
95,100 |
2023/11/20 |
2,019 |
2,025 |
1,945 |
1,945 |
-3.19% |
96,400 |
2023/11/17 |
1,964 |
2,009 |
1,964 |
2,009 |
+1.77% |
131,800 |
2023/11/16 |
2,000 |
2,007 |
1,955 |
1,974 |
-0.75% |
84,900 |
2023/11/15 |
1,990 |
2,012 |
1,974 |
1,989 |
+0.66% |
174,800 |
2023/11/14 |
1,990 |
1,990 |
1,945 |
1,976 |
+0.00% |
103,900 |
2023/11/13 |
2,000 |
2,039 |
1,974 |
1,976 |
-2.08% |
157,500 |
2023/11/10 |
1,954 |
2,024 |
1,943 |
2,018 |
+4.13% |
209,700 |
2023/11/9 |
1,905 |
1,942 |
1,893 |
1,938 |
+1.84% |
110,100 |
2023/11/8 |
1,987 |
1,996 |
1,892 |
1,903 |
-5.23% |
175,100 |
2023/11/7 |
2,024 |
2,052 |
2,000 |
2,008 |
-0.79% |
111,800 |
2023/11/6 |
2,062 |
2,066 |
2,020 |
2,024 |
-1.70% |
185,900 |
2023/11/2 |
2,117 |
2,117 |
2,030 |
2,059 |
-0.39% |
240,300 |
2023/11/1 |
2,133 |
2,136 |
2,060 |
2,067 |
-1.99% |
182,800 |
2023/10/31 |
2,055 |
2,111 |
2,050 |
2,109 |
+4.25% |
206,500 |
2023/10/30 |
2,034 |
2,048 |
2,008 |
2,023 |
+0.10% |
442,700 |
2023/10/27 |
1,961 |
2,022 |
1,953 |
2,021 |
+4.23% |
185,700 |
2023/10/26 |
1,954 |
1,991 |
1,928 |
1,939 |
-0.41% |
155,700 |
2023/10/25 |
1,929 |
1,961 |
1,914 |
1,947 |
+2.20% |
131,800 |
2023/10/24 |
1,905 |
1,917 |
1,849 |
1,905 |
+0.00% |
139,600 |
2023/10/23 |
1,921 |
1,946 |
1,905 |
1,905 |
-0.10% |
120,900 |
2023/10/20 |
1,879 |
1,923 |
1,879 |
1,907 |
+1.49% |
141,100 |
2023/10/19 |
1,845 |
1,887 |
1,829 |
1,879 |
+1.84% |
161,700 |
2023/10/18 |
1,828 |
1,845 |
1,822 |
1,845 |
+1.93% |
100,000 |
2023/10/17 |
1,820 |
1,829 |
1,804 |
1,810 |
+0.39% |
67,600 |
2023/10/16 |
1,803 |
1,826 |
1,791 |
1,803 |
-0.83% |
79,100 |
2023/10/13 |
1,826 |
1,833 |
1,814 |
1,818 |
-0.44% |
76,200 |
2023/10/12 |
1,810 |
1,830 |
1,792 |
1,826 |
+1.56% |
84,200 |
2023/10/11 |
1,820 |
1,821 |
1,791 |
1,798 |
-0.28% |
161,700 |
2023/10/10 |
1,795 |
1,803 |
1,772 |
1,803 |
+2.39% |
183,600 |
2023/10/6 |
1,728 |
1,783 |
1,726 |
1,761 |
+3.16% |
124,600 |
2023/10/5 |
1,686 |
1,719 |
1,674 |
1,707 |
+2.28% |
104,900 |
2023/10/4 |
1,680 |
1,716 |
1,658 |
1,669 |
-2.40% |
245,500 |
2023/10/3 |
1,715 |
1,729 |
1,701 |
1,710 |
+0.53% |
124,400 |
2023/10/2 |
1,670 |
1,732 |
1,670 |
1,701 |
+1.25% |
131,000 |
2023/9/29 |
1,734 |
1,734 |
1,669 |
1,680 |
-3.11% |
85,800 |
2023/9/28 |
1,735 |
1,763 |
1,722 |
1,734 |
-0.74% |
88,100 |
2023/9/27 |
1,754 |
1,754 |
1,713 |
1,747 |
-0.40% |
96,500 |
2023/9/26 |
1,770 |
1,770 |
1,754 |
1,754 |
-0.90% |
47,800 |
|