日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,700 |
2,765 |
2,699 |
2,739 |
+1.48% |
69,500 |
2024/3/27 |
2,657 |
2,699 |
2,657 |
2,699 |
+1.58% |
51,500 |
2024/3/26 |
2,615 |
2,673 |
2,615 |
2,657 |
+1.88% |
38,100 |
2024/3/25 |
2,596 |
2,630 |
2,587 |
2,608 |
+0.46% |
33,300 |
2024/3/22 |
2,602 |
2,634 |
2,587 |
2,596 |
+0.35% |
33,500 |
2024/3/21 |
2,585 |
2,630 |
2,568 |
2,587 |
+0.08% |
98,100 |
2024/3/19 |
2,586 |
2,612 |
2,540 |
2,585 |
-1.03% |
60,300 |
2024/3/18 |
2,654 |
2,654 |
2,559 |
2,612 |
-2.76% |
107,200 |
2024/3/15 |
2,574 |
2,690 |
2,545 |
2,686 |
+4.35% |
115,300 |
2024/3/14 |
2,599 |
2,631 |
2,464 |
2,574 |
+4.08% |
161,000 |
2024/3/13 |
2,519 |
2,548 |
2,436 |
2,473 |
-1.32% |
78,400 |
2024/3/12 |
2,461 |
2,506 |
2,432 |
2,506 |
+0.20% |
45,100 |
2024/3/11 |
2,546 |
2,546 |
2,464 |
2,501 |
-1.77% |
53,100 |
2024/3/8 |
2,506 |
2,566 |
2,499 |
2,546 |
+2.09% |
53,000 |
2024/3/7 |
2,468 |
2,505 |
2,461 |
2,494 |
+1.55% |
35,500 |
2024/3/6 |
2,441 |
2,496 |
2,441 |
2,456 |
+0.12% |
35,600 |
2024/3/5 |
2,423 |
2,462 |
2,413 |
2,453 |
+0.25% |
25,200 |
2024/3/4 |
2,500 |
2,500 |
2,447 |
2,447 |
-2.82% |
47,700 |
2024/3/1 |
2,610 |
2,610 |
2,513 |
2,518 |
-3.41% |
39,700 |
2024/2/29 |
2,582 |
2,615 |
2,561 |
2,607 |
+2.08% |
63,400 |
2024/2/28 |
2,548 |
2,575 |
2,531 |
2,554 |
+1.15% |
51,300 |
2024/2/27 |
2,540 |
2,554 |
2,498 |
2,525 |
-0.59% |
56,300 |
2024/2/26 |
2,503 |
2,549 |
2,503 |
2,540 |
+2.05% |
35,400 |
2024/2/22 |
2,480 |
2,510 |
2,460 |
2,489 |
+0.61% |
48,700 |
2024/2/21 |
2,450 |
2,474 |
2,449 |
2,474 |
+1.52% |
30,600 |
2024/2/20 |
2,441 |
2,455 |
2,432 |
2,437 |
+0.16% |
37,100 |
2024/2/19 |
2,390 |
2,433 |
2,390 |
2,433 |
+2.01% |
42,000 |
2024/2/16 |
2,380 |
2,392 |
2,373 |
2,385 |
+0.21% |
47,100 |
2024/2/15 |
2,395 |
2,397 |
2,365 |
2,380 |
-0.46% |
39,300 |
2024/2/14 |
2,398 |
2,425 |
2,381 |
2,391 |
+0.13% |
38,500 |
2024/2/13 |
2,389 |
2,391 |
2,352 |
2,388 |
-0.04% |
46,000 |
2024/2/9 |
2,388 |
2,415 |
2,368 |
2,389 |
+0.97% |
57,500 |
2024/2/8 |
2,356 |
2,379 |
2,323 |
2,366 |
+0.42% |
39,700 |
2024/2/7 |
2,333 |
2,365 |
2,328 |
2,356 |
+0.99% |
32,400 |
2024/2/6 |
2,362 |
2,362 |
2,325 |
2,333 |
-1.23% |
30,900 |
2024/2/5 |
2,349 |
2,370 |
2,331 |
2,362 |
+1.37% |
40,400 |
2024/2/2 |
2,320 |
2,350 |
2,317 |
2,330 |
+1.08% |
49,700 |
2024/2/1 |
2,251 |
2,319 |
2,245 |
2,305 |
+2.67% |
47,800 |
2024/1/31 |
2,250 |
2,254 |
2,225 |
2,245 |
-0.27% |
27,800 |
2024/1/30 |
2,258 |
2,281 |
2,246 |
2,251 |
-1.87% |
54,100 |
2024/1/29 |
2,248 |
2,294 |
2,248 |
2,294 |
+1.96% |
114,600 |
2024/1/26 |
2,267 |
2,270 |
2,244 |
2,250 |
-0.75% |
31,700 |
2024/1/25 |
2,222 |
2,269 |
2,216 |
2,267 |
+0.76% |
35,700 |
2024/1/24 |
2,271 |
2,287 |
2,250 |
2,250 |
-1.83% |
30,900 |
2024/1/23 |
2,330 |
2,340 |
2,282 |
2,292 |
-1.25% |
47,000 |
2024/1/22 |
2,303 |
2,331 |
2,290 |
2,321 |
+1.66% |
67,100 |
2024/1/19 |
2,265 |
2,293 |
2,258 |
2,283 |
+1.15% |
53,000 |
2024/1/18 |
2,259 |
2,267 |
2,238 |
2,257 |
+0.04% |
29,400 |
2024/1/17 |
2,238 |
2,279 |
2,210 |
2,256 |
+2.13% |
66,200 |
2024/1/16 |
2,232 |
2,270 |
2,207 |
2,209 |
-0.72% |
45,300 |
2024/1/15 |
2,184 |
2,225 |
2,177 |
2,225 |
+2.06% |
46,500 |
2024/1/12 |
2,191 |
2,216 |
2,164 |
2,180 |
+0.60% |
32,900 |
2024/1/11 |
2,175 |
2,187 |
2,142 |
2,167 |
-0.37% |
61,000 |
2024/1/10 |
2,208 |
2,210 |
2,175 |
2,175 |
-1.54% |
36,700 |
2024/1/9 |
2,170 |
2,213 |
2,170 |
2,209 |
+1.56% |
34,100 |
2024/1/5 |
2,200 |
2,206 |
2,168 |
2,175 |
-0.91% |
34,700 |
2024/1/4 |
2,217 |
2,217 |
2,180 |
2,195 |
-0.99% |
37,800 |
2023/12/29 |
2,240 |
2,240 |
2,202 |
2,217 |
-0.89% |
49,400 |
2023/12/28 |
2,226 |
2,239 |
2,206 |
2,237 |
-0.09% |
41,400 |
2023/12/27 |
2,211 |
2,239 |
2,203 |
2,239 |
+1.27% |
29,200 |
2023/12/26 |
2,261 |
2,261 |
2,206 |
2,211 |
-2.21% |
32,500 |
2023/12/25 |
2,255 |
2,273 |
2,242 |
2,261 |
+0.27% |
29,800 |
2023/12/22 |
2,230 |
2,259 |
2,223 |
2,255 |
+1.94% |
58,200 |
2023/12/21 |
2,205 |
2,249 |
2,200 |
2,212 |
-0.18% |
45,300 |
2023/12/20 |
2,174 |
2,219 |
2,165 |
2,216 |
+1.93% |
55,300 |
2023/12/19 |
2,163 |
2,178 |
2,151 |
2,174 |
+0.83% |
37,600 |
2023/12/18 |
2,100 |
2,158 |
2,100 |
2,156 |
-1.24% |
62,800 |
2023/12/15 |
2,252 |
2,252 |
2,165 |
2,183 |
-2.72% |
90,800 |
2023/12/14 |
2,207 |
2,272 |
2,178 |
2,244 |
+1.72% |
182,700 |
2023/12/13 |
2,181 |
2,250 |
2,151 |
2,206 |
+3.76% |
310,100 |
2023/12/12 |
2,120 |
2,145 |
2,113 |
2,126 |
+1.00% |
132,500 |
2023/12/11 |
2,088 |
2,105 |
2,078 |
2,105 |
+2.23% |
41,500 |
2023/12/8 |
2,090 |
2,101 |
2,054 |
2,059 |
-2.00% |
79,900 |
2023/12/7 |
2,084 |
2,106 |
2,072 |
2,101 |
+0.53% |
51,400 |
2023/12/6 |
2,059 |
2,090 |
2,059 |
2,090 |
+1.55% |
54,600 |
2023/12/5 |
2,046 |
2,059 |
2,042 |
2,058 |
+0.15% |
30,800 |
2023/12/4 |
2,058 |
2,064 |
2,043 |
2,055 |
+0.24% |
22,500 |
2023/12/1 |
2,080 |
2,080 |
2,041 |
2,050 |
-1.30% |
39,400 |
2023/11/30 |
2,068 |
2,090 |
2,041 |
2,077 |
+0.58% |
68,600 |
2023/11/29 |
2,055 |
2,065 |
2,045 |
2,065 |
+0.29% |
37,800 |
2023/11/28 |
2,029 |
2,062 |
2,022 |
2,059 |
+1.73% |
58,200 |
2023/11/27 |
2,009 |
2,030 |
2,009 |
2,024 |
+0.80% |
17,000 |
2023/11/24 |
2,019 |
2,021 |
2,000 |
2,008 |
-0.64% |
19,100 |
2023/11/22 |
2,005 |
2,029 |
2,005 |
2,021 |
+0.20% |
17,700 |
2023/11/21 |
2,000 |
2,020 |
2,000 |
2,017 |
+0.65% |
18,600 |
2023/11/20 |
2,024 |
2,032 |
2,004 |
2,004 |
-0.84% |
23,700 |
2023/11/17 |
1,988 |
2,021 |
1,983 |
2,021 |
+1.56% |
22,700 |
2023/11/16 |
2,030 |
2,034 |
1,990 |
1,990 |
-2.45% |
21,600 |
2023/11/15 |
2,042 |
2,045 |
2,015 |
2,040 |
+0.10% |
33,000 |
2023/11/14 |
2,027 |
2,050 |
2,021 |
2,038 |
+0.54% |
31,800 |
2023/11/13 |
2,004 |
2,034 |
1,996 |
2,027 |
+1.15% |
35,500 |
2023/11/10 |
1,966 |
2,004 |
1,965 |
2,004 |
+0.91% |
18,700 |
2023/11/9 |
1,998 |
2,006 |
1,965 |
1,986 |
-1.05% |
26,500 |
2023/11/8 |
2,013 |
2,016 |
1,999 |
2,007 |
+0.25% |
46,400 |
2023/11/7 |
2,000 |
2,015 |
1,998 |
2,002 |
-0.20% |
25,600 |
2023/11/6 |
2,015 |
2,021 |
2,001 |
2,006 |
+0.25% |
35,400 |
2023/11/2 |
2,021 |
2,035 |
1,994 |
2,001 |
-1.43% |
28,600 |
2023/11/1 |
2,048 |
2,063 |
2,018 |
2,030 |
-1.60% |
57,200 |
2023/10/31 |
2,010 |
2,064 |
2,009 |
2,063 |
+2.79% |
69,800 |
2023/10/30 |
1,994 |
2,010 |
1,987 |
2,007 |
-0.89% |
39,400 |
2023/10/27 |
1,993 |
2,025 |
1,989 |
2,025 |
+2.22% |
64,300 |
2023/10/26 |
1,955 |
2,007 |
1,955 |
1,981 |
+1.90% |
51,000 |
2023/10/25 |
1,937 |
1,956 |
1,933 |
1,944 |
+0.41% |
39,300 |
2023/10/24 |
1,925 |
1,939 |
1,901 |
1,936 |
+0.05% |
24,100 |
2023/10/23 |
1,929 |
1,954 |
1,921 |
1,935 |
+0.05% |
27,000 |
2023/10/20 |
1,926 |
1,944 |
1,915 |
1,934 |
+0.26% |
10,700 |
2023/10/19 |
1,911 |
1,945 |
1,908 |
1,929 |
+0.42% |
23,000 |
2023/10/18 |
1,947 |
1,947 |
1,904 |
1,921 |
-0.77% |
41,500 |
2023/10/17 |
1,920 |
1,943 |
1,920 |
1,936 |
+1.41% |
35,400 |
2023/10/16 |
1,958 |
1,963 |
1,906 |
1,909 |
-2.90% |
34,300 |
2023/10/13 |
1,985 |
2,000 |
1,961 |
1,966 |
-0.51% |
47,300 |
2023/10/12 |
1,997 |
2,008 |
1,973 |
1,976 |
-0.60% |
38,100 |
2023/10/11 |
2,015 |
2,016 |
1,984 |
1,988 |
-1.34% |
45,400 |
2023/10/10 |
1,983 |
2,030 |
1,981 |
2,015 |
+1.77% |
99,800 |
2023/10/6 |
1,962 |
1,994 |
1,961 |
1,980 |
+1.90% |
60,000 |
2023/10/5 |
1,917 |
1,946 |
1,917 |
1,943 |
+1.36% |
31,800 |
2023/10/4 |
1,926 |
1,936 |
1,908 |
1,917 |
-1.69% |
45,600 |
2023/10/3 |
1,947 |
1,966 |
1,930 |
1,950 |
+0.15% |
57,900 |
2023/10/2 |
1,968 |
1,991 |
1,945 |
1,947 |
+0.10% |
63,600 |
2023/9/29 |
1,956 |
1,979 |
1,938 |
1,945 |
+0.15% |
61,100 |
2023/9/28 |
1,930 |
1,956 |
1,922 |
1,942 |
+0.41% |
66,300 |
2023/9/27 |
1,902 |
1,934 |
1,894 |
1,934 |
+0.99% |
43,800 |
2023/9/26 |
1,901 |
1,921 |
1,898 |
1,915 |
-0.16% |
28,700 |
|