日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,377 |
2,384 |
2,332 |
2,332 |
-1.89% |
13,100 |
2024/3/27 |
2,357 |
2,388 |
2,350 |
2,377 |
+0.85% |
14,100 |
2024/3/26 |
2,362 |
2,389 |
2,356 |
2,357 |
-0.21% |
11,800 |
2024/3/25 |
2,340 |
2,392 |
2,340 |
2,362 |
+1.29% |
19,500 |
2024/3/22 |
2,357 |
2,357 |
2,315 |
2,332 |
-1.06% |
21,600 |
2024/3/21 |
2,316 |
2,357 |
2,304 |
2,357 |
+2.48% |
22,200 |
2024/3/19 |
2,312 |
2,312 |
2,284 |
2,300 |
-0.52% |
9,600 |
2024/3/18 |
2,255 |
2,320 |
2,255 |
2,312 |
+3.21% |
16,600 |
2024/3/15 |
2,250 |
2,265 |
2,231 |
2,240 |
-0.67% |
8,400 |
2024/3/14 |
2,246 |
2,265 |
2,246 |
2,255 |
+0.40% |
3,100 |
2024/3/13 |
2,285 |
2,285 |
2,236 |
2,246 |
-1.01% |
10,800 |
2024/3/12 |
2,244 |
2,274 |
2,210 |
2,269 |
+1.52% |
9,200 |
2024/3/11 |
2,265 |
2,291 |
2,226 |
2,235 |
-3.08% |
25,700 |
2024/3/8 |
2,257 |
2,329 |
2,255 |
2,306 |
+1.14% |
14,300 |
2024/3/7 |
2,342 |
2,342 |
2,276 |
2,280 |
-1.51% |
13,400 |
2024/3/6 |
2,280 |
2,323 |
2,279 |
2,315 |
+0.83% |
7,700 |
2024/3/5 |
2,276 |
2,303 |
2,262 |
2,296 |
+1.50% |
12,100 |
2024/3/4 |
2,338 |
2,338 |
2,262 |
2,262 |
-2.25% |
32,800 |
2024/3/1 |
2,354 |
2,354 |
2,312 |
2,314 |
-0.73% |
14,100 |
2024/2/29 |
2,318 |
2,354 |
2,302 |
2,331 |
+0.43% |
18,500 |
2024/2/28 |
2,366 |
2,396 |
2,311 |
2,321 |
-1.90% |
33,300 |
2024/2/27 |
2,314 |
2,374 |
2,310 |
2,366 |
+1.41% |
23,600 |
2024/2/26 |
2,337 |
2,355 |
2,271 |
2,333 |
+0.78% |
39,000 |
2024/2/22 |
2,304 |
2,330 |
2,288 |
2,315 |
+0.70% |
31,400 |
2024/2/21 |
2,320 |
2,333 |
2,290 |
2,299 |
-1.50% |
27,500 |
2024/2/20 |
2,362 |
2,397 |
2,320 |
2,334 |
-0.55% |
63,700 |
2024/2/19 |
2,180 |
2,350 |
2,180 |
2,347 |
+11.50% |
120,400 |
2024/2/16 |
2,060 |
2,118 |
2,059 |
2,105 |
+2.04% |
26,200 |
2024/2/15 |
2,087 |
2,108 |
2,062 |
2,063 |
-1.20% |
17,100 |
2024/2/14 |
2,094 |
2,142 |
2,074 |
2,088 |
-0.29% |
30,600 |
2024/2/13 |
2,070 |
2,097 |
2,060 |
2,094 |
+0.77% |
23,600 |
2024/2/9 |
2,100 |
2,118 |
2,062 |
2,078 |
-1.84% |
49,200 |
2024/2/8 |
2,134 |
2,144 |
2,101 |
2,117 |
-0.61% |
29,200 |
2024/2/7 |
2,140 |
2,150 |
2,103 |
2,130 |
+1.82% |
102,900 |
2024/2/6 |
2,119 |
2,169 |
2,082 |
2,092 |
+7.89% |
307,500 |
2024/2/5 |
1,919 |
1,944 |
1,911 |
1,939 |
+1.47% |
40,400 |
2024/2/2 |
1,880 |
1,911 |
1,876 |
1,911 |
+1.92% |
14,100 |
2024/2/1 |
1,877 |
1,885 |
1,870 |
1,875 |
-0.16% |
9,100 |
2024/1/31 |
1,852 |
1,878 |
1,843 |
1,878 |
+1.62% |
17,700 |
2024/1/30 |
1,884 |
1,884 |
1,848 |
1,848 |
-1.65% |
50,000 |
2024/1/29 |
1,811 |
1,881 |
1,811 |
1,879 |
+4.62% |
30,500 |
2024/1/26 |
1,819 |
1,823 |
1,794 |
1,796 |
-0.94% |
14,300 |
2024/1/25 |
1,775 |
1,818 |
1,775 |
1,813 |
+2.43% |
23,800 |
2024/1/24 |
1,772 |
1,779 |
1,766 |
1,770 |
-0.28% |
11,300 |
2024/1/23 |
1,780 |
1,794 |
1,775 |
1,775 |
+0.40% |
19,800 |
2024/1/22 |
1,757 |
1,770 |
1,756 |
1,768 |
+1.03% |
9,300 |
2024/1/19 |
1,752 |
1,764 |
1,749 |
1,750 |
-0.11% |
11,900 |
2024/1/18 |
1,745 |
1,761 |
1,745 |
1,752 |
+0.40% |
7,700 |
2024/1/17 |
1,765 |
1,767 |
1,740 |
1,745 |
-1.13% |
10,100 |
2024/1/16 |
1,767 |
1,769 |
1,739 |
1,765 |
+0.46% |
17,100 |
2024/1/15 |
1,759 |
1,768 |
1,753 |
1,757 |
+0.23% |
13,300 |
2024/1/12 |
1,770 |
1,770 |
1,751 |
1,753 |
-1.18% |
16,500 |
2024/1/11 |
1,771 |
1,777 |
1,767 |
1,774 |
+0.17% |
11,900 |
2024/1/10 |
1,772 |
1,780 |
1,767 |
1,771 |
+0.23% |
7,000 |
2024/1/9 |
1,776 |
1,794 |
1,767 |
1,767 |
+0.28% |
11,000 |
2024/1/5 |
1,779 |
1,779 |
1,762 |
1,762 |
-0.62% |
6,500 |
2024/1/4 |
1,826 |
1,826 |
1,749 |
1,773 |
+1.55% |
29,600 |
2023/12/29 |
1,735 |
1,746 |
1,728 |
1,746 |
+0.34% |
8,000 |
2023/12/28 |
1,751 |
1,751 |
1,724 |
1,740 |
-1.19% |
6,800 |
2023/12/27 |
1,728 |
1,761 |
1,728 |
1,761 |
+0.86% |
10,500 |
2023/12/26 |
1,764 |
1,764 |
1,743 |
1,746 |
+0.17% |
10,600 |
2023/12/25 |
1,759 |
1,759 |
1,737 |
1,743 |
-1.25% |
8,800 |
2023/12/22 |
1,777 |
1,777 |
1,757 |
1,765 |
+0.06% |
4,300 |
2023/12/21 |
1,737 |
1,780 |
1,737 |
1,764 |
+1.15% |
12,200 |
2023/12/20 |
1,741 |
1,744 |
1,735 |
1,744 |
+0.00% |
7,200 |
2023/12/19 |
1,744 |
1,751 |
1,740 |
1,744 |
+0.00% |
3,100 |
2023/12/18 |
1,724 |
1,744 |
1,724 |
1,744 |
+0.29% |
6,000 |
2023/12/15 |
1,731 |
1,750 |
1,724 |
1,739 |
+0.46% |
13,200 |
2023/12/14 |
1,740 |
1,754 |
1,728 |
1,731 |
-0.52% |
6,800 |
2023/12/13 |
1,745 |
1,755 |
1,740 |
1,740 |
+0.17% |
6,200 |
2023/12/12 |
1,726 |
1,746 |
1,724 |
1,737 |
+0.81% |
8,900 |
2023/12/11 |
1,726 |
1,726 |
1,702 |
1,723 |
+0.53% |
14,500 |
2023/12/8 |
1,740 |
1,744 |
1,700 |
1,714 |
-1.49% |
11,900 |
2023/12/7 |
1,757 |
1,759 |
1,740 |
1,740 |
-1.19% |
8,400 |
2023/12/6 |
1,760 |
1,774 |
1,754 |
1,761 |
+0.74% |
13,200 |
2023/12/5 |
1,760 |
1,770 |
1,748 |
1,748 |
-0.74% |
7,900 |
2023/12/4 |
1,751 |
1,769 |
1,742 |
1,761 |
+0.69% |
14,900 |
2023/12/1 |
1,756 |
1,762 |
1,745 |
1,749 |
-0.40% |
7,900 |
2023/11/30 |
1,752 |
1,767 |
1,752 |
1,756 |
-0.11% |
6,800 |
2023/11/29 |
1,780 |
1,783 |
1,749 |
1,758 |
+0.00% |
12,600 |
2023/11/28 |
1,730 |
1,758 |
1,721 |
1,758 |
+1.68% |
16,700 |
2023/11/27 |
1,728 |
1,736 |
1,715 |
1,729 |
+1.41% |
13,300 |
2023/11/24 |
1,680 |
1,712 |
1,668 |
1,705 |
+2.22% |
30,500 |
2023/11/22 |
1,660 |
1,677 |
1,660 |
1,668 |
+0.79% |
11,400 |
2023/11/21 |
1,642 |
1,657 |
1,642 |
1,655 |
+0.67% |
5,500 |
2023/11/20 |
1,654 |
1,660 |
1,644 |
1,644 |
-0.72% |
6,400 |
2023/11/17 |
1,639 |
1,657 |
1,637 |
1,656 |
+1.66% |
6,500 |
2023/11/16 |
1,648 |
1,648 |
1,629 |
1,629 |
-0.49% |
5,000 |
2023/11/15 |
1,634 |
1,647 |
1,626 |
1,637 |
+0.43% |
7,200 |
2023/11/14 |
1,631 |
1,641 |
1,630 |
1,630 |
-0.06% |
3,300 |
2023/11/13 |
1,639 |
1,640 |
1,629 |
1,631 |
-0.12% |
4,900 |
2023/11/10 |
1,619 |
1,637 |
1,617 |
1,633 |
+0.86% |
4,900 |
2023/11/9 |
1,618 |
1,628 |
1,617 |
1,619 |
-0.43% |
7,800 |
2023/11/8 |
1,634 |
1,653 |
1,618 |
1,626 |
-0.61% |
23,800 |
2023/11/7 |
1,632 |
1,643 |
1,630 |
1,636 |
-0.18% |
6,400 |
2023/11/6 |
1,649 |
1,649 |
1,622 |
1,639 |
-0.18% |
14,500 |
2023/11/2 |
1,651 |
1,651 |
1,637 |
1,642 |
-0.24% |
2,600 |
2023/11/1 |
1,630 |
1,652 |
1,627 |
1,646 |
+1.29% |
11,300 |
2023/10/31 |
1,609 |
1,629 |
1,609 |
1,625 |
+0.93% |
6,400 |
2023/10/30 |
1,610 |
1,634 |
1,605 |
1,610 |
-1.41% |
40,400 |
2023/10/27 |
1,610 |
1,639 |
1,610 |
1,633 |
+1.43% |
5,500 |
2023/10/26 |
1,607 |
1,627 |
1,607 |
1,610 |
-0.62% |
9,800 |
2023/10/25 |
1,608 |
1,627 |
1,596 |
1,620 |
+0.93% |
8,900 |
2023/10/24 |
1,613 |
1,614 |
1,555 |
1,605 |
-0.56% |
21,400 |
2023/10/23 |
1,621 |
1,624 |
1,613 |
1,614 |
-0.92% |
9,300 |
2023/10/20 |
1,628 |
1,637 |
1,620 |
1,629 |
-0.12% |
5,900 |
2023/10/19 |
1,635 |
1,639 |
1,626 |
1,631 |
-0.31% |
7,600 |
2023/10/18 |
1,646 |
1,646 |
1,623 |
1,636 |
+0.68% |
5,500 |
2023/10/17 |
1,647 |
1,647 |
1,615 |
1,625 |
+0.25% |
13,600 |
2023/10/16 |
1,641 |
1,641 |
1,612 |
1,621 |
-1.22% |
10,600 |
2023/10/13 |
1,643 |
1,650 |
1,633 |
1,641 |
-1.08% |
13,400 |
2023/10/12 |
1,660 |
1,672 |
1,659 |
1,659 |
-0.60% |
11,400 |
2023/10/11 |
1,688 |
1,688 |
1,660 |
1,669 |
-0.77% |
12,400 |
2023/10/10 |
1,667 |
1,689 |
1,667 |
1,682 |
+0.42% |
11,700 |
2023/10/6 |
1,679 |
1,680 |
1,667 |
1,675 |
+0.90% |
5,500 |
2023/10/5 |
1,668 |
1,668 |
1,646 |
1,660 |
+0.85% |
10,000 |
2023/10/4 |
1,670 |
1,687 |
1,646 |
1,646 |
-3.06% |
14,100 |
2023/10/3 |
1,698 |
1,713 |
1,691 |
1,698 |
-0.29% |
10,600 |
2023/10/2 |
1,730 |
1,735 |
1,703 |
1,703 |
-0.99% |
6,900 |
2023/9/29 |
1,744 |
1,744 |
1,717 |
1,720 |
-0.23% |
9,400 |
2023/9/28 |
1,700 |
1,746 |
1,687 |
1,724 |
+1.47% |
25,700 |
2023/9/27 |
1,687 |
1,699 |
1,676 |
1,699 |
+1.31% |
11,100 |
2023/9/26 |
1,692 |
1,692 |
1,677 |
1,677 |
-0.89% |
8,800 |
|