日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,202 |
2,244 |
2,195 |
2,219 |
+0.41% |
42,900 |
2024/3/28 |
2,223 |
2,227 |
2,191 |
2,210 |
-1.47% |
42,200 |
2024/3/27 |
2,231 |
2,259 |
2,219 |
2,243 |
+0.58% |
84,700 |
2024/3/26 |
2,149 |
2,233 |
2,145 |
2,230 |
+4.94% |
89,000 |
2024/3/25 |
2,120 |
2,142 |
2,112 |
2,125 |
+0.00% |
35,500 |
2024/3/22 |
2,144 |
2,147 |
2,120 |
2,125 |
-0.89% |
28,800 |
2024/3/21 |
2,137 |
2,158 |
2,130 |
2,144 |
+0.09% |
33,000 |
2024/3/19 |
2,125 |
2,149 |
2,113 |
2,142 |
+1.18% |
31,000 |
2024/3/18 |
2,144 |
2,155 |
2,110 |
2,117 |
-0.14% |
80,700 |
2024/3/15 |
2,107 |
2,134 |
2,091 |
2,120 |
+0.76% |
56,200 |
2024/3/14 |
2,142 |
2,158 |
2,090 |
2,104 |
-1.77% |
66,800 |
2024/3/13 |
2,150 |
2,182 |
2,115 |
2,142 |
+0.14% |
65,700 |
2024/3/12 |
2,146 |
2,147 |
2,114 |
2,139 |
+0.99% |
60,600 |
2024/3/11 |
2,081 |
2,118 |
2,081 |
2,118 |
-1.17% |
75,000 |
2024/3/8 |
2,062 |
2,150 |
2,062 |
2,143 |
+3.23% |
74,200 |
2024/3/7 |
2,039 |
2,085 |
2,039 |
2,076 |
+2.32% |
70,900 |
2024/3/6 |
2,000 |
2,035 |
1,999 |
2,029 |
+1.35% |
64,600 |
2024/3/5 |
2,028 |
2,031 |
2,002 |
2,002 |
-0.94% |
51,600 |
2024/3/4 |
2,031 |
2,038 |
1,988 |
2,021 |
-1.41% |
77,300 |
2024/3/1 |
2,082 |
2,094 |
2,029 |
2,050 |
-1.77% |
71,800 |
2024/2/29 |
2,099 |
2,105 |
2,061 |
2,087 |
-0.67% |
79,900 |
2024/2/28 |
2,079 |
2,108 |
2,060 |
2,101 |
+3.04% |
74,600 |
2024/2/27 |
2,058 |
2,071 |
2,033 |
2,039 |
-0.92% |
52,500 |
2024/2/26 |
2,058 |
2,094 |
2,040 |
2,058 |
+0.00% |
53,500 |
2024/2/22 |
2,103 |
2,103 |
2,056 |
2,058 |
-0.29% |
58,800 |
2024/2/21 |
2,100 |
2,111 |
2,055 |
2,064 |
+0.63% |
75,000 |
2024/2/20 |
2,040 |
2,071 |
2,024 |
2,051 |
+0.29% |
68,900 |
2024/2/19 |
1,950 |
2,048 |
1,950 |
2,045 |
+4.23% |
106,500 |
2024/2/16 |
1,940 |
1,970 |
1,940 |
1,962 |
+1.55% |
56,300 |
2024/2/15 |
1,960 |
1,960 |
1,917 |
1,932 |
-1.02% |
66,000 |
2024/2/14 |
1,955 |
1,959 |
1,946 |
1,952 |
-0.15% |
43,900 |
2024/2/13 |
1,977 |
1,977 |
1,945 |
1,955 |
+0.26% |
77,500 |
2024/2/9 |
1,950 |
1,958 |
1,937 |
1,950 |
+0.98% |
89,500 |
2024/2/8 |
1,905 |
1,946 |
1,896 |
1,931 |
+1.52% |
91,500 |
2024/2/7 |
1,863 |
1,910 |
1,849 |
1,902 |
+1.82% |
95,100 |
2024/2/6 |
1,910 |
1,910 |
1,840 |
1,868 |
-2.35% |
186,000 |
2024/2/5 |
1,953 |
1,953 |
1,910 |
1,913 |
-1.03% |
106,700 |
2024/2/2 |
1,969 |
1,969 |
1,918 |
1,933 |
-2.32% |
114,700 |
2024/2/1 |
1,980 |
1,995 |
1,972 |
1,979 |
-0.25% |
86,800 |
2024/1/31 |
1,973 |
1,993 |
1,958 |
1,984 |
+0.46% |
53,500 |
2024/1/30 |
1,986 |
1,990 |
1,950 |
1,975 |
-1.05% |
69,600 |
2024/1/29 |
2,000 |
2,024 |
1,979 |
1,996 |
+0.40% |
76,700 |
2024/1/26 |
2,001 |
2,002 |
1,971 |
1,988 |
-0.25% |
86,700 |
2024/1/25 |
1,959 |
2,000 |
1,957 |
1,993 |
+2.68% |
136,900 |
2024/1/24 |
1,907 |
1,954 |
1,907 |
1,941 |
+1.89% |
79,300 |
2024/1/23 |
1,885 |
1,917 |
1,880 |
1,905 |
+1.28% |
70,600 |
2024/1/22 |
1,852 |
1,882 |
1,850 |
1,881 |
+1.84% |
36,700 |
2024/1/19 |
1,872 |
1,872 |
1,839 |
1,847 |
-1.44% |
38,300 |
2024/1/18 |
1,850 |
1,878 |
1,850 |
1,874 |
+1.41% |
66,900 |
2024/1/17 |
1,861 |
1,879 |
1,847 |
1,848 |
-0.70% |
79,400 |
2024/1/16 |
1,850 |
1,876 |
1,850 |
1,861 |
+0.59% |
49,500 |
2024/1/15 |
1,831 |
1,855 |
1,825 |
1,850 |
+0.82% |
82,400 |
2024/1/12 |
1,904 |
1,904 |
1,828 |
1,835 |
+0.60% |
122,700 |
2024/1/11 |
1,856 |
1,863 |
1,812 |
1,824 |
-1.46% |
85,700 |
2024/1/10 |
1,821 |
1,860 |
1,821 |
1,851 |
+0.87% |
67,300 |
2024/1/9 |
1,833 |
1,838 |
1,821 |
1,835 |
+0.55% |
53,300 |
2024/1/5 |
1,820 |
1,845 |
1,820 |
1,825 |
+0.61% |
33,900 |
2024/1/4 |
1,800 |
1,819 |
1,787 |
1,814 |
+1.68% |
52,300 |
2023/12/29 |
1,779 |
1,788 |
1,775 |
1,784 |
+1.13% |
38,000 |
2023/12/28 |
1,781 |
1,781 |
1,752 |
1,764 |
-0.95% |
37,900 |
2023/12/27 |
1,765 |
1,784 |
1,762 |
1,781 |
+0.68% |
64,300 |
2023/12/26 |
1,768 |
1,777 |
1,760 |
1,769 |
+0.06% |
44,400 |
2023/12/25 |
1,782 |
1,790 |
1,756 |
1,768 |
+1.49% |
50,700 |
2023/12/22 |
1,715 |
1,745 |
1,714 |
1,742 |
+1.57% |
37,400 |
2023/12/21 |
1,721 |
1,723 |
1,712 |
1,715 |
-1.66% |
46,000 |
2023/12/20 |
1,733 |
1,748 |
1,733 |
1,744 |
+0.29% |
46,900 |
2023/12/19 |
1,730 |
1,739 |
1,716 |
1,739 |
+0.52% |
45,300 |
2023/12/18 |
1,740 |
1,740 |
1,718 |
1,730 |
-0.80% |
37,300 |
2023/12/15 |
1,772 |
1,774 |
1,716 |
1,744 |
-2.57% |
90,200 |
2023/12/14 |
1,807 |
1,810 |
1,780 |
1,790 |
+0.11% |
59,800 |
2023/12/13 |
1,773 |
1,790 |
1,766 |
1,788 |
+0.79% |
39,100 |
2023/12/12 |
1,777 |
1,780 |
1,765 |
1,774 |
-0.17% |
40,300 |
2023/12/11 |
1,756 |
1,779 |
1,752 |
1,777 |
+1.08% |
37,000 |
2023/12/8 |
1,784 |
1,784 |
1,749 |
1,758 |
-0.45% |
62,200 |
2023/12/7 |
1,779 |
1,795 |
1,763 |
1,766 |
-1.51% |
41,300 |
2023/12/6 |
1,784 |
1,801 |
1,784 |
1,793 |
-0.17% |
47,800 |
2023/12/5 |
1,800 |
1,821 |
1,796 |
1,796 |
-0.28% |
55,500 |
2023/12/4 |
1,825 |
1,825 |
1,788 |
1,801 |
-1.75% |
67,300 |
2023/12/1 |
1,821 |
1,849 |
1,812 |
1,833 |
+0.66% |
60,000 |
2023/11/30 |
1,790 |
1,826 |
1,782 |
1,821 |
+1.17% |
46,500 |
2023/11/29 |
1,831 |
1,835 |
1,800 |
1,800 |
-1.15% |
64,200 |
2023/11/28 |
1,829 |
1,840 |
1,801 |
1,821 |
+1.17% |
69,000 |
2023/11/27 |
1,834 |
1,837 |
1,794 |
1,800 |
+0.00% |
87,700 |
2023/11/24 |
1,807 |
1,822 |
1,795 |
1,800 |
+0.06% |
83,300 |
2023/11/22 |
1,772 |
1,820 |
1,767 |
1,799 |
+1.41% |
54,400 |
2023/11/21 |
1,785 |
1,797 |
1,761 |
1,774 |
-0.62% |
57,700 |
2023/11/20 |
1,809 |
1,809 |
1,777 |
1,785 |
-1.33% |
62,800 |
2023/11/17 |
1,795 |
1,814 |
1,791 |
1,809 |
+1.69% |
55,200 |
2023/11/16 |
1,796 |
1,805 |
1,768 |
1,779 |
-1.39% |
76,200 |
2023/11/15 |
1,818 |
1,820 |
1,791 |
1,804 |
+0.45% |
74,600 |
2023/11/14 |
1,844 |
1,844 |
1,794 |
1,796 |
-3.28% |
101,300 |
2023/11/13 |
1,866 |
1,873 |
1,844 |
1,857 |
+0.05% |
77,600 |
2023/11/10 |
1,818 |
1,856 |
1,797 |
1,856 |
+2.09% |
94,000 |
2023/11/9 |
1,788 |
1,823 |
1,777 |
1,818 |
+1.00% |
102,800 |
2023/11/8 |
1,937 |
1,937 |
1,785 |
1,800 |
-7.07% |
354,700 |
2023/11/7 |
1,800 |
1,946 |
1,800 |
1,937 |
+14.01% |
702,700 |
2023/11/6 |
1,720 |
1,725 |
1,684 |
1,699 |
-0.88% |
172,900 |
2023/11/2 |
1,699 |
1,716 |
1,689 |
1,714 |
+0.88% |
59,900 |
2023/11/1 |
1,706 |
1,712 |
1,686 |
1,699 |
-0.41% |
88,300 |
2023/10/31 |
1,695 |
1,710 |
1,676 |
1,706 |
+0.77% |
61,700 |
2023/10/30 |
1,695 |
1,713 |
1,686 |
1,693 |
-0.99% |
73,300 |
2023/10/27 |
1,693 |
1,710 |
1,679 |
1,710 |
+1.66% |
49,500 |
2023/10/26 |
1,698 |
1,700 |
1,675 |
1,682 |
-0.65% |
55,100 |
2023/10/25 |
1,710 |
1,718 |
1,691 |
1,693 |
-0.59% |
43,100 |
2023/10/24 |
1,700 |
1,707 |
1,650 |
1,703 |
+1.37% |
90,900 |
2023/10/23 |
1,690 |
1,693 |
1,670 |
1,680 |
-2.15% |
62,300 |
2023/10/20 |
1,701 |
1,724 |
1,693 |
1,717 |
+0.64% |
88,200 |
2023/10/19 |
1,669 |
1,714 |
1,664 |
1,706 |
+2.34% |
110,800 |
2023/10/18 |
1,670 |
1,672 |
1,645 |
1,667 |
-0.42% |
45,400 |
2023/10/17 |
1,697 |
1,707 |
1,647 |
1,674 |
-0.71% |
71,100 |
2023/10/16 |
1,719 |
1,721 |
1,672 |
1,686 |
-0.71% |
126,400 |
2023/10/13 |
1,703 |
1,704 |
1,683 |
1,698 |
+0.35% |
96,200 |
2023/10/12 |
1,680 |
1,702 |
1,679 |
1,692 |
+1.56% |
127,000 |
2023/10/11 |
1,679 |
1,683 |
1,654 |
1,666 |
+0.54% |
67,200 |
2023/10/10 |
1,653 |
1,669 |
1,648 |
1,657 |
+0.36% |
69,500 |
2023/10/6 |
1,656 |
1,678 |
1,649 |
1,651 |
+0.73% |
68,200 |
2023/10/5 |
1,600 |
1,654 |
1,599 |
1,639 |
+2.95% |
143,100 |
2023/10/4 |
1,609 |
1,627 |
1,584 |
1,592 |
-2.15% |
143,900 |
2023/10/3 |
1,616 |
1,654 |
1,612 |
1,627 |
+0.68% |
125,300 |
2023/10/2 |
1,677 |
1,685 |
1,615 |
1,616 |
-4.72% |
221,000 |
2023/9/29 |
1,730 |
1,730 |
1,673 |
1,696 |
-1.97% |
124,700 |
2023/9/28 |
1,735 |
1,755 |
1,716 |
1,730 |
-1.87% |
148,700 |
2023/9/27 |
1,670 |
1,763 |
1,641 |
1,763 |
+4.44% |
222,800 |
|