日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,854 |
1,886 |
1,841 |
1,848 |
-0.38% |
67,200 |
2024/3/27 |
1,904 |
1,904 |
1,845 |
1,855 |
-1.96% |
43,500 |
2024/3/26 |
1,882 |
1,903 |
1,879 |
1,892 |
+0.58% |
52,100 |
2024/3/25 |
1,878 |
1,882 |
1,866 |
1,881 |
+0.64% |
21,700 |
2024/3/22 |
1,867 |
1,889 |
1,857 |
1,869 |
+0.65% |
36,600 |
2024/3/21 |
1,870 |
1,876 |
1,852 |
1,857 |
+0.38% |
20,500 |
2024/3/19 |
1,850 |
1,851 |
1,832 |
1,850 |
+0.22% |
22,000 |
2024/3/18 |
1,850 |
1,855 |
1,839 |
1,846 |
-0.32% |
18,700 |
2024/3/15 |
1,850 |
1,863 |
1,846 |
1,852 |
-0.38% |
12,700 |
2024/3/14 |
1,837 |
1,862 |
1,829 |
1,859 |
+1.70% |
33,500 |
2024/3/13 |
1,890 |
1,890 |
1,825 |
1,828 |
-3.02% |
26,600 |
2024/3/12 |
1,840 |
1,894 |
1,834 |
1,885 |
+2.45% |
69,400 |
2024/3/11 |
1,802 |
1,863 |
1,802 |
1,840 |
+0.71% |
70,800 |
2024/3/8 |
1,863 |
1,863 |
1,827 |
1,827 |
-1.93% |
31,300 |
2024/3/7 |
1,862 |
1,875 |
1,845 |
1,863 |
+0.43% |
46,300 |
2024/3/6 |
1,820 |
1,876 |
1,812 |
1,855 |
+3.00% |
74,000 |
2024/3/5 |
1,770 |
1,807 |
1,767 |
1,801 |
+2.27% |
45,500 |
2024/3/4 |
1,753 |
1,770 |
1,753 |
1,761 |
+0.46% |
22,800 |
2024/3/1 |
1,781 |
1,783 |
1,750 |
1,753 |
-1.57% |
53,200 |
2024/2/29 |
1,789 |
1,796 |
1,766 |
1,781 |
-0.45% |
43,300 |
2024/2/28 |
1,779 |
1,812 |
1,779 |
1,789 |
+0.62% |
50,300 |
2024/2/27 |
1,766 |
1,798 |
1,766 |
1,778 |
+0.68% |
41,300 |
2024/2/26 |
1,769 |
1,775 |
1,760 |
1,766 |
+0.23% |
32,700 |
2024/2/22 |
1,745 |
1,771 |
1,741 |
1,762 |
+3.04% |
50,700 |
2024/2/21 |
1,708 |
1,715 |
1,699 |
1,710 |
+0.41% |
48,800 |
2024/2/20 |
1,689 |
1,712 |
1,684 |
1,703 |
+1.13% |
43,200 |
2024/2/19 |
1,689 |
1,695 |
1,676 |
1,684 |
-0.30% |
47,600 |
2024/2/16 |
1,699 |
1,705 |
1,685 |
1,689 |
-0.53% |
35,700 |
2024/2/15 |
1,707 |
1,712 |
1,689 |
1,698 |
+0.00% |
38,200 |
2024/2/14 |
1,710 |
1,716 |
1,694 |
1,698 |
-1.57% |
40,900 |
2024/2/13 |
1,730 |
1,737 |
1,702 |
1,725 |
-0.29% |
40,500 |
2024/2/9 |
1,753 |
1,753 |
1,728 |
1,730 |
-0.86% |
21,500 |
2024/2/8 |
1,717 |
1,760 |
1,717 |
1,745 |
+1.63% |
48,600 |
2024/2/7 |
1,725 |
1,736 |
1,711 |
1,717 |
-1.09% |
54,100 |
2024/2/6 |
1,733 |
1,747 |
1,721 |
1,736 |
-0.23% |
32,500 |
2024/2/5 |
1,731 |
1,741 |
1,717 |
1,740 |
+0.46% |
52,800 |
2024/2/2 |
1,735 |
1,750 |
1,701 |
1,732 |
-0.17% |
74,800 |
2024/2/1 |
1,791 |
1,802 |
1,735 |
1,735 |
-5.81% |
116,000 |
2024/1/31 |
1,860 |
1,860 |
1,815 |
1,842 |
-0.97% |
41,200 |
2024/1/30 |
1,830 |
1,863 |
1,830 |
1,860 |
+1.75% |
28,800 |
2024/1/29 |
1,844 |
1,854 |
1,819 |
1,828 |
-0.87% |
26,400 |
2024/1/26 |
1,837 |
1,856 |
1,822 |
1,844 |
+0.60% |
35,900 |
2024/1/25 |
1,799 |
1,833 |
1,793 |
1,833 |
+2.29% |
28,300 |
2024/1/24 |
1,802 |
1,805 |
1,781 |
1,792 |
-0.44% |
21,400 |
2024/1/23 |
1,802 |
1,811 |
1,795 |
1,800 |
+0.00% |
13,300 |
2024/1/22 |
1,791 |
1,805 |
1,791 |
1,800 |
+0.56% |
19,800 |
2024/1/19 |
1,789 |
1,805 |
1,778 |
1,790 |
+0.85% |
19,000 |
2024/1/18 |
1,779 |
1,786 |
1,762 |
1,775 |
+0.40% |
11,100 |
2024/1/17 |
1,771 |
1,789 |
1,764 |
1,768 |
-0.11% |
12,600 |
2024/1/16 |
1,801 |
1,801 |
1,770 |
1,770 |
-1.99% |
19,200 |
2024/1/15 |
1,785 |
1,812 |
1,785 |
1,806 |
+1.80% |
29,100 |
2024/1/12 |
1,772 |
1,784 |
1,762 |
1,774 |
-0.06% |
59,200 |
2024/1/11 |
1,774 |
1,782 |
1,768 |
1,775 |
+1.37% |
24,200 |
2024/1/10 |
1,736 |
1,758 |
1,736 |
1,751 |
+0.98% |
18,800 |
2024/1/9 |
1,754 |
1,756 |
1,731 |
1,734 |
-0.52% |
27,200 |
2024/1/5 |
1,749 |
1,755 |
1,742 |
1,743 |
+0.06% |
14,000 |
2024/1/4 |
1,745 |
1,745 |
1,719 |
1,742 |
-0.23% |
21,800 |
2023/12/29 |
1,762 |
1,767 |
1,740 |
1,746 |
-0.91% |
33,900 |
2023/12/28 |
1,730 |
1,773 |
1,721 |
1,762 |
+1.85% |
29,900 |
2023/12/27 |
1,671 |
1,730 |
1,671 |
1,730 |
+3.59% |
63,300 |
2023/12/26 |
1,675 |
1,686 |
1,661 |
1,670 |
-0.71% |
55,800 |
2023/12/25 |
1,716 |
1,716 |
1,682 |
1,682 |
-1.87% |
71,000 |
2023/12/22 |
1,736 |
1,742 |
1,712 |
1,714 |
-0.58% |
42,000 |
2023/12/21 |
1,740 |
1,746 |
1,724 |
1,724 |
-1.26% |
40,700 |
2023/12/20 |
1,775 |
1,779 |
1,746 |
1,746 |
-1.02% |
47,300 |
2023/12/19 |
1,760 |
1,768 |
1,742 |
1,764 |
+0.92% |
37,300 |
2023/12/18 |
1,762 |
1,762 |
1,740 |
1,748 |
-0.40% |
14,300 |
2023/12/15 |
1,737 |
1,764 |
1,735 |
1,755 |
+1.04% |
27,900 |
2023/12/14 |
1,766 |
1,766 |
1,737 |
1,737 |
-0.46% |
29,700 |
2023/12/13 |
1,750 |
1,756 |
1,745 |
1,745 |
+0.23% |
30,800 |
2023/12/12 |
1,774 |
1,774 |
1,741 |
1,741 |
-0.97% |
17,000 |
2023/12/11 |
1,750 |
1,767 |
1,747 |
1,758 |
+0.63% |
16,400 |
2023/12/8 |
1,751 |
1,754 |
1,743 |
1,747 |
-0.96% |
23,300 |
2023/12/7 |
1,762 |
1,764 |
1,753 |
1,764 |
-0.45% |
13,700 |
2023/12/6 |
1,744 |
1,778 |
1,744 |
1,772 |
+1.84% |
20,200 |
2023/12/5 |
1,759 |
1,761 |
1,734 |
1,740 |
-1.64% |
38,800 |
2023/12/4 |
1,775 |
1,777 |
1,758 |
1,769 |
-0.45% |
30,700 |
2023/12/1 |
1,807 |
1,807 |
1,770 |
1,777 |
-1.66% |
23,700 |
2023/11/30 |
1,806 |
1,807 |
1,792 |
1,807 |
+0.33% |
35,600 |
2023/11/29 |
1,795 |
1,801 |
1,789 |
1,801 |
+0.28% |
12,000 |
2023/11/28 |
1,811 |
1,820 |
1,790 |
1,796 |
-0.66% |
18,300 |
2023/11/27 |
1,860 |
1,861 |
1,808 |
1,808 |
-2.11% |
30,300 |
2023/11/24 |
1,866 |
1,869 |
1,846 |
1,847 |
+0.05% |
19,500 |
2023/11/22 |
1,816 |
1,853 |
1,816 |
1,846 |
+1.88% |
48,500 |
2023/11/21 |
1,780 |
1,819 |
1,780 |
1,812 |
+2.03% |
46,500 |
2023/11/20 |
1,745 |
1,783 |
1,745 |
1,776 |
+1.95% |
41,400 |
2023/11/17 |
1,740 |
1,747 |
1,732 |
1,742 |
+0.11% |
19,300 |
2023/11/16 |
1,750 |
1,758 |
1,740 |
1,740 |
-1.02% |
22,300 |
2023/11/15 |
1,753 |
1,770 |
1,747 |
1,758 |
+1.27% |
39,700 |
2023/11/14 |
1,742 |
1,746 |
1,724 |
1,736 |
-0.34% |
55,200 |
2023/11/13 |
1,759 |
1,777 |
1,742 |
1,742 |
-1.02% |
31,500 |
2023/11/10 |
1,768 |
1,770 |
1,750 |
1,760 |
-0.34% |
31,300 |
2023/11/9 |
1,777 |
1,786 |
1,758 |
1,766 |
+0.17% |
30,300 |
2023/11/8 |
1,799 |
1,807 |
1,763 |
1,763 |
-1.56% |
40,400 |
2023/11/7 |
1,790 |
1,794 |
1,779 |
1,791 |
+0.62% |
31,800 |
2023/11/6 |
1,802 |
1,810 |
1,775 |
1,780 |
-0.28% |
45,700 |
2023/11/2 |
1,763 |
1,805 |
1,761 |
1,785 |
+1.25% |
43,000 |
2023/11/1 |
1,764 |
1,784 |
1,760 |
1,763 |
+0.00% |
55,900 |
2023/10/31 |
1,774 |
1,783 |
1,740 |
1,763 |
-1.12% |
51,000 |
2023/10/30 |
1,787 |
1,803 |
1,770 |
1,783 |
-1.11% |
29,600 |
2023/10/27 |
1,794 |
1,810 |
1,787 |
1,803 |
+0.17% |
28,000 |
2023/10/26 |
1,808 |
1,808 |
1,785 |
1,800 |
-1.42% |
29,300 |
2023/10/25 |
1,825 |
1,842 |
1,817 |
1,826 |
+0.05% |
17,100 |
2023/10/24 |
1,840 |
1,852 |
1,799 |
1,825 |
-1.08% |
46,900 |
2023/10/23 |
1,846 |
1,860 |
1,840 |
1,845 |
-0.38% |
27,700 |
2023/10/20 |
1,867 |
1,867 |
1,840 |
1,852 |
-0.80% |
32,400 |
2023/10/19 |
1,879 |
1,879 |
1,862 |
1,867 |
-0.69% |
20,500 |
2023/10/18 |
1,881 |
1,890 |
1,877 |
1,880 |
-0.05% |
14,500 |
2023/10/17 |
1,879 |
1,891 |
1,870 |
1,881 |
+1.18% |
20,700 |
2023/10/16 |
1,879 |
1,879 |
1,850 |
1,859 |
-1.43% |
40,400 |
2023/10/13 |
1,923 |
1,941 |
1,886 |
1,886 |
-2.93% |
54,800 |
2023/10/12 |
1,915 |
1,952 |
1,915 |
1,943 |
+1.46% |
31,800 |
2023/10/11 |
1,935 |
1,935 |
1,906 |
1,915 |
-1.03% |
19,700 |
2023/10/10 |
1,941 |
1,950 |
1,931 |
1,935 |
+0.42% |
16,400 |
2023/10/6 |
1,920 |
1,929 |
1,910 |
1,927 |
+0.36% |
19,400 |
2023/10/5 |
1,901 |
1,932 |
1,901 |
1,920 |
+1.05% |
16,400 |
2023/10/4 |
1,901 |
1,920 |
1,885 |
1,900 |
-0.94% |
44,600 |
2023/10/3 |
1,953 |
1,960 |
1,918 |
1,918 |
-2.54% |
43,200 |
2023/10/2 |
1,981 |
2,007 |
1,965 |
1,968 |
-0.51% |
16,100 |
2023/9/29 |
1,994 |
2,003 |
1,978 |
1,978 |
-0.60% |
17,600 |
2023/9/28 |
1,991 |
2,006 |
1,975 |
1,990 |
-1.00% |
19,500 |
2023/9/27 |
1,991 |
2,010 |
1,984 |
2,010 |
+0.90% |
18,800 |
2023/9/26 |
2,008 |
2,008 |
1,990 |
1,992 |
-0.40% |
26,800 |
|