日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,465 |
2,504 |
2,465 |
2,466 |
-0.84% |
153,800 |
2024/3/27 |
2,513 |
2,514 |
2,462 |
2,487 |
-0.88% |
344,100 |
2024/3/26 |
2,470 |
2,516 |
2,456 |
2,509 |
+1.37% |
242,500 |
2024/3/25 |
2,529 |
2,557 |
2,471 |
2,475 |
-2.60% |
262,500 |
2024/3/22 |
2,521 |
2,553 |
2,491 |
2,541 |
+0.79% |
224,300 |
2024/3/21 |
2,495 |
2,584 |
2,495 |
2,521 |
+2.02% |
318,700 |
2024/3/19 |
2,400 |
2,484 |
2,399 |
2,471 |
+0.98% |
210,300 |
2024/3/18 |
2,452 |
2,473 |
2,434 |
2,447 |
+0.91% |
202,400 |
2024/3/15 |
2,419 |
2,433 |
2,377 |
2,425 |
+0.00% |
248,100 |
2024/3/14 |
2,462 |
2,497 |
2,412 |
2,425 |
-0.21% |
334,700 |
2024/3/13 |
2,400 |
2,439 |
2,372 |
2,430 |
+0.45% |
216,100 |
2024/3/12 |
2,359 |
2,420 |
2,337 |
2,419 |
+2.63% |
302,400 |
2024/3/11 |
2,340 |
2,367 |
2,319 |
2,357 |
-0.04% |
249,400 |
2024/3/8 |
2,367 |
2,376 |
2,343 |
2,358 |
-1.75% |
294,400 |
2024/3/7 |
2,397 |
2,427 |
2,389 |
2,400 |
+0.67% |
248,500 |
2024/3/6 |
2,316 |
2,386 |
2,310 |
2,384 |
+1.88% |
279,600 |
2024/3/5 |
2,387 |
2,401 |
2,340 |
2,340 |
-2.34% |
367,700 |
2024/3/4 |
2,460 |
2,474 |
2,380 |
2,396 |
-2.20% |
322,000 |
2024/3/1 |
2,420 |
2,453 |
2,386 |
2,450 |
+1.87% |
409,600 |
2024/2/29 |
2,265 |
2,436 |
2,248 |
2,405 |
+5.81% |
629,200 |
2024/2/28 |
2,207 |
2,303 |
2,196 |
2,273 |
+2.43% |
326,000 |
2024/2/27 |
2,190 |
2,243 |
2,182 |
2,219 |
+1.46% |
204,100 |
2024/2/26 |
2,191 |
2,221 |
2,162 |
2,187 |
-0.59% |
207,900 |
2024/2/22 |
2,203 |
2,222 |
2,182 |
2,200 |
-1.12% |
267,900 |
2024/2/21 |
2,253 |
2,254 |
2,185 |
2,225 |
-2.24% |
290,300 |
2024/2/20 |
2,281 |
2,288 |
2,248 |
2,276 |
+0.04% |
250,100 |
2024/2/19 |
2,264 |
2,295 |
2,214 |
2,275 |
+0.89% |
307,400 |
2024/2/16 |
2,171 |
2,278 |
2,161 |
2,255 |
+5.97% |
452,400 |
2024/2/15 |
2,124 |
2,156 |
2,081 |
2,128 |
-0.05% |
285,500 |
2024/2/14 |
2,145 |
2,164 |
2,096 |
2,129 |
-1.30% |
506,400 |
2024/2/13 |
2,180 |
2,204 |
2,089 |
2,157 |
-0.87% |
754,300 |
2024/2/9 |
2,071 |
2,185 |
1,998 |
2,176 |
-2.03% |
710,700 |
2024/2/8 |
2,222 |
2,262 |
2,196 |
2,221 |
+2.63% |
536,800 |
2024/2/7 |
2,132 |
2,175 |
2,130 |
2,164 |
+1.50% |
188,500 |
2024/2/6 |
2,191 |
2,195 |
2,132 |
2,132 |
-2.83% |
219,900 |
2024/2/5 |
2,234 |
2,243 |
2,193 |
2,194 |
-1.08% |
171,400 |
2024/2/2 |
2,216 |
2,231 |
2,200 |
2,218 |
+0.41% |
150,600 |
2024/2/1 |
2,220 |
2,237 |
2,191 |
2,209 |
-1.47% |
153,200 |
2024/1/31 |
2,218 |
2,244 |
2,205 |
2,242 |
+0.22% |
142,200 |
2024/1/30 |
2,264 |
2,266 |
2,237 |
2,237 |
-0.67% |
179,600 |
2024/1/29 |
2,223 |
2,261 |
2,214 |
2,252 |
+0.99% |
166,100 |
2024/1/26 |
2,190 |
2,238 |
2,182 |
2,230 |
+0.68% |
206,200 |
2024/1/25 |
2,230 |
2,247 |
2,185 |
2,215 |
-2.25% |
264,200 |
2024/1/24 |
2,208 |
2,266 |
2,203 |
2,266 |
+2.53% |
302,200 |
2024/1/23 |
2,203 |
2,240 |
2,190 |
2,210 |
+1.84% |
246,900 |
2024/1/22 |
2,159 |
2,178 |
2,143 |
2,170 |
+2.02% |
268,400 |
2024/1/19 |
2,098 |
2,137 |
2,091 |
2,127 |
+0.57% |
237,900 |
2024/1/18 |
2,130 |
2,141 |
2,103 |
2,115 |
-1.72% |
332,200 |
2024/1/17 |
2,228 |
2,231 |
2,139 |
2,152 |
-3.54% |
482,900 |
2024/1/16 |
2,283 |
2,293 |
2,210 |
2,231 |
-3.34% |
547,800 |
2024/1/15 |
2,293 |
2,310 |
2,242 |
2,308 |
+1.41% |
308,800 |
2024/1/12 |
2,297 |
2,312 |
2,252 |
2,276 |
-0.91% |
352,100 |
2024/1/11 |
2,313 |
2,318 |
2,277 |
2,297 |
-0.09% |
216,500 |
2024/1/10 |
2,326 |
2,326 |
2,292 |
2,299 |
-1.29% |
244,100 |
2024/1/9 |
2,323 |
2,339 |
2,305 |
2,329 |
+0.04% |
327,600 |
2024/1/5 |
2,360 |
2,360 |
2,319 |
2,328 |
-1.10% |
280,700 |
2024/1/4 |
2,341 |
2,367 |
2,315 |
2,354 |
+0.68% |
232,100 |
2023/12/29 |
2,298 |
2,350 |
2,288 |
2,338 |
+0.86% |
196,800 |
2023/12/28 |
2,330 |
2,334 |
2,306 |
2,318 |
-0.81% |
133,800 |
2023/12/27 |
2,298 |
2,353 |
2,289 |
2,337 |
+1.56% |
217,600 |
2023/12/26 |
2,263 |
2,324 |
2,259 |
2,301 |
+2.09% |
230,700 |
2023/12/25 |
2,321 |
2,323 |
2,233 |
2,254 |
-3.26% |
165,300 |
2023/12/22 |
2,315 |
2,352 |
2,296 |
2,330 |
+0.69% |
225,600 |
2023/12/21 |
2,286 |
2,337 |
2,270 |
2,314 |
-0.47% |
274,400 |
2023/12/20 |
2,350 |
2,371 |
2,316 |
2,325 |
-1.48% |
319,700 |
2023/12/19 |
2,320 |
2,389 |
2,320 |
2,360 |
+1.77% |
432,300 |
2023/12/18 |
2,282 |
2,329 |
2,269 |
2,319 |
+0.52% |
232,800 |
2023/12/15 |
2,277 |
2,319 |
2,243 |
2,307 |
+1.32% |
330,200 |
2023/12/14 |
2,241 |
2,294 |
2,236 |
2,277 |
+2.99% |
358,200 |
2023/12/13 |
2,200 |
2,224 |
2,173 |
2,211 |
-0.14% |
135,100 |
2023/12/12 |
2,218 |
2,230 |
2,182 |
2,214 |
+0.00% |
257,300 |
2023/12/11 |
2,218 |
2,246 |
2,206 |
2,214 |
+0.05% |
139,400 |
2023/12/8 |
2,213 |
2,241 |
2,203 |
2,213 |
-1.16% |
278,200 |
2023/12/7 |
2,251 |
2,262 |
2,234 |
2,239 |
-1.41% |
125,800 |
2023/12/6 |
2,258 |
2,278 |
2,247 |
2,271 |
+0.58% |
211,700 |
2023/12/5 |
2,239 |
2,274 |
2,238 |
2,258 |
-0.79% |
283,900 |
2023/12/4 |
2,285 |
2,299 |
2,234 |
2,276 |
-2.53% |
317,500 |
2023/12/1 |
2,349 |
2,362 |
2,335 |
2,335 |
-0.64% |
252,500 |
2023/11/30 |
2,328 |
2,355 |
2,310 |
2,350 |
+0.13% |
342,200 |
2023/11/29 |
2,298 |
2,392 |
2,297 |
2,347 |
+1.82% |
369,200 |
2023/11/28 |
2,300 |
2,309 |
2,273 |
2,305 |
+2.81% |
264,400 |
2023/11/27 |
2,254 |
2,265 |
2,208 |
2,242 |
-1.23% |
160,400 |
2023/11/24 |
2,319 |
2,319 |
2,256 |
2,270 |
-2.24% |
147,800 |
2023/11/22 |
2,320 |
2,360 |
2,319 |
2,322 |
+2.07% |
316,600 |
2023/11/21 |
2,271 |
2,288 |
2,192 |
2,275 |
-0.74% |
409,100 |
2023/11/20 |
2,240 |
2,304 |
2,223 |
2,292 |
+2.41% |
296,500 |
2023/11/17 |
2,208 |
2,238 |
2,168 |
2,238 |
+0.67% |
210,700 |
2023/11/16 |
2,235 |
2,262 |
2,212 |
2,223 |
-2.03% |
270,600 |
2023/11/15 |
2,277 |
2,285 |
2,225 |
2,269 |
+0.98% |
276,400 |
2023/11/14 |
2,233 |
2,279 |
2,223 |
2,247 |
+1.81% |
328,300 |
2023/11/13 |
2,312 |
2,312 |
2,165 |
2,207 |
+7.03% |
753,200 |
2023/11/10 |
2,022 |
2,067 |
1,994 |
2,062 |
+1.93% |
388,100 |
2023/11/9 |
2,021 |
2,036 |
2,000 |
2,023 |
-0.15% |
128,100 |
2023/11/8 |
2,050 |
2,062 |
2,017 |
2,026 |
-1.46% |
182,500 |
2023/11/7 |
2,087 |
2,117 |
2,049 |
2,056 |
-1.11% |
368,900 |
2023/11/6 |
2,020 |
2,090 |
2,000 |
2,079 |
+4.11% |
339,300 |
2023/11/2 |
2,000 |
2,010 |
1,971 |
1,997 |
+0.50% |
220,300 |
2023/11/1 |
2,015 |
2,019 |
1,982 |
1,987 |
+0.10% |
262,300 |
2023/10/31 |
1,973 |
2,003 |
1,958 |
1,985 |
+1.17% |
301,600 |
2023/10/30 |
1,979 |
1,990 |
1,934 |
1,962 |
-0.36% |
955,400 |
2023/10/27 |
1,950 |
1,973 |
1,910 |
1,969 |
+0.87% |
298,400 |
2023/10/26 |
1,968 |
1,982 |
1,952 |
1,952 |
-1.21% |
221,100 |
2023/10/25 |
1,992 |
2,008 |
1,964 |
1,976 |
+0.05% |
202,700 |
2023/10/24 |
1,961 |
1,999 |
1,893 |
1,975 |
+0.97% |
243,100 |
2023/10/23 |
1,914 |
1,977 |
1,914 |
1,956 |
+2.14% |
363,600 |
2023/10/20 |
1,912 |
1,929 |
1,891 |
1,915 |
-0.62% |
180,600 |
2023/10/19 |
1,924 |
1,943 |
1,911 |
1,927 |
-2.77% |
227,700 |
2023/10/18 |
2,020 |
2,020 |
1,958 |
1,982 |
-1.98% |
286,000 |
2023/10/17 |
2,007 |
2,054 |
2,000 |
2,022 |
-0.69% |
419,200 |
2023/10/16 |
2,074 |
2,074 |
2,034 |
2,036 |
-2.44% |
239,100 |
2023/10/13 |
2,132 |
2,132 |
2,068 |
2,087 |
-2.93% |
225,100 |
2023/10/12 |
2,122 |
2,156 |
2,116 |
2,150 |
+1.32% |
183,400 |
2023/10/11 |
2,180 |
2,184 |
2,122 |
2,122 |
-2.84% |
195,600 |
2023/10/10 |
2,139 |
2,191 |
2,134 |
2,184 |
+1.77% |
260,100 |
2023/10/6 |
2,159 |
2,171 |
2,144 |
2,146 |
-0.83% |
228,600 |
2023/10/5 |
2,133 |
2,175 |
2,132 |
2,164 |
+1.41% |
344,400 |
2023/10/4 |
2,124 |
2,158 |
2,102 |
2,134 |
-1.43% |
354,200 |
2023/10/3 |
2,165 |
2,210 |
2,160 |
2,165 |
+0.09% |
345,800 |
2023/10/2 |
2,215 |
2,219 |
2,160 |
2,163 |
-1.46% |
404,500 |
2023/9/29 |
2,231 |
2,258 |
2,185 |
2,195 |
-1.66% |
282,500 |
2023/9/28 |
2,196 |
2,258 |
2,177 |
2,232 |
+1.36% |
333,800 |
2023/9/27 |
2,167 |
2,204 |
2,165 |
2,202 |
-0.45% |
322,000 |
2023/9/26 |
2,218 |
2,227 |
2,201 |
2,212 |
-1.60% |
195,100 |
|