日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,749 |
2,779 |
2,652 |
2,665 |
-4.51% |
131,300 |
2024/3/27 |
2,801 |
2,819 |
2,776 |
2,791 |
-0.14% |
104,000 |
2024/3/26 |
2,799 |
2,829 |
2,759 |
2,795 |
+1.64% |
157,400 |
2024/3/25 |
2,800 |
2,813 |
2,741 |
2,750 |
-1.93% |
167,600 |
2024/3/22 |
2,813 |
2,828 |
2,791 |
2,804 |
-0.46% |
110,500 |
2024/3/21 |
2,890 |
2,897 |
2,802 |
2,817 |
-2.05% |
91,000 |
2024/3/19 |
2,853 |
2,878 |
2,822 |
2,876 |
+0.63% |
87,400 |
2024/3/18 |
2,860 |
2,870 |
2,813 |
2,858 |
-0.03% |
123,200 |
2024/3/15 |
2,876 |
2,888 |
2,832 |
2,859 |
-0.52% |
116,000 |
2024/3/14 |
2,903 |
2,910 |
2,819 |
2,874 |
+0.07% |
142,800 |
2024/3/13 |
2,755 |
2,878 |
2,743 |
2,872 |
+2.61% |
256,100 |
2024/3/12 |
2,650 |
2,810 |
2,558 |
2,799 |
+4.25% |
630,700 |
2024/3/11 |
2,435 |
2,685 |
2,408 |
2,685 |
+22.88% |
1,081,300 |
2024/3/8 |
2,150 |
2,206 |
2,140 |
2,185 |
-0.09% |
126,800 |
2024/3/7 |
2,245 |
2,250 |
2,178 |
2,187 |
-2.15% |
112,900 |
2024/3/6 |
2,252 |
2,282 |
2,225 |
2,235 |
+0.22% |
123,200 |
2024/3/5 |
2,229 |
2,249 |
2,217 |
2,230 |
-0.98% |
78,000 |
2024/3/4 |
2,270 |
2,288 |
2,232 |
2,252 |
-0.35% |
113,300 |
2024/3/1 |
2,275 |
2,297 |
2,251 |
2,260 |
-1.40% |
103,500 |
2024/2/29 |
2,342 |
2,342 |
2,272 |
2,292 |
-1.42% |
115,300 |
2024/2/28 |
2,306 |
2,341 |
2,300 |
2,325 |
+0.17% |
37,200 |
2024/2/27 |
2,364 |
2,364 |
2,309 |
2,321 |
-0.98% |
63,200 |
2024/2/26 |
2,297 |
2,365 |
2,297 |
2,344 |
+2.72% |
85,700 |
2024/2/22 |
2,245 |
2,285 |
2,235 |
2,282 |
+2.38% |
64,300 |
2024/2/21 |
2,257 |
2,272 |
2,228 |
2,229 |
-1.24% |
57,800 |
2024/2/20 |
2,269 |
2,279 |
2,249 |
2,257 |
-0.04% |
72,200 |
2024/2/19 |
2,248 |
2,260 |
2,225 |
2,258 |
+0.44% |
62,100 |
2024/2/16 |
2,233 |
2,263 |
2,208 |
2,248 |
+1.77% |
70,200 |
2024/2/15 |
2,229 |
2,257 |
2,203 |
2,209 |
-0.81% |
63,200 |
2024/2/14 |
2,262 |
2,286 |
2,202 |
2,227 |
-1.68% |
121,000 |
2024/2/13 |
2,289 |
2,322 |
2,265 |
2,265 |
-0.92% |
172,000 |
2024/2/9 |
2,251 |
2,295 |
2,241 |
2,286 |
+1.11% |
92,600 |
2024/2/8 |
2,201 |
2,270 |
2,182 |
2,261 |
+2.73% |
95,800 |
2024/2/7 |
2,262 |
2,273 |
2,201 |
2,201 |
-2.74% |
131,300 |
2024/2/6 |
2,266 |
2,277 |
2,245 |
2,263 |
+0.00% |
135,900 |
2024/2/5 |
2,315 |
2,315 |
2,259 |
2,263 |
-2.20% |
164,800 |
2024/2/2 |
2,420 |
2,443 |
2,314 |
2,314 |
-4.77% |
161,200 |
2024/2/1 |
2,470 |
2,518 |
2,430 |
2,430 |
-1.34% |
198,700 |
2024/1/31 |
2,525 |
2,586 |
2,405 |
2,463 |
-3.41% |
233,300 |
2024/1/30 |
2,551 |
2,567 |
2,545 |
2,550 |
+0.00% |
76,800 |
2024/1/29 |
2,560 |
2,562 |
2,504 |
2,550 |
-0.20% |
90,300 |
2024/1/26 |
2,567 |
2,571 |
2,545 |
2,555 |
-0.54% |
60,000 |
2024/1/25 |
2,551 |
2,578 |
2,546 |
2,569 |
+0.51% |
60,400 |
2024/1/24 |
2,530 |
2,565 |
2,525 |
2,556 |
+0.24% |
68,200 |
2024/1/23 |
2,580 |
2,580 |
2,531 |
2,550 |
-1.85% |
92,700 |
2024/1/22 |
2,600 |
2,608 |
2,562 |
2,598 |
+2.28% |
99,000 |
2024/1/19 |
2,530 |
2,557 |
2,518 |
2,540 |
+1.97% |
135,200 |
2024/1/18 |
2,474 |
2,495 |
2,457 |
2,491 |
+1.96% |
83,300 |
2024/1/17 |
2,446 |
2,465 |
2,427 |
2,443 |
+0.21% |
66,600 |
2024/1/16 |
2,465 |
2,471 |
2,416 |
2,438 |
-0.57% |
64,300 |
2024/1/15 |
2,400 |
2,457 |
2,400 |
2,452 |
+2.00% |
56,300 |
2024/1/12 |
2,461 |
2,473 |
2,381 |
2,404 |
-1.27% |
66,400 |
2024/1/11 |
2,474 |
2,488 |
2,435 |
2,435 |
-1.10% |
50,300 |
2024/1/10 |
2,444 |
2,482 |
2,444 |
2,462 |
+0.94% |
43,300 |
2024/1/9 |
2,410 |
2,451 |
2,402 |
2,439 |
+0.45% |
56,500 |
2024/1/5 |
2,488 |
2,505 |
2,428 |
2,428 |
-2.29% |
44,400 |
2024/1/4 |
2,470 |
2,488 |
2,430 |
2,485 |
+0.28% |
44,600 |
2023/12/29 |
2,518 |
2,518 |
2,461 |
2,478 |
-0.64% |
45,200 |
2023/12/28 |
2,454 |
2,499 |
2,454 |
2,494 |
+1.34% |
63,900 |
2023/12/27 |
2,477 |
2,479 |
2,429 |
2,461 |
+0.49% |
72,500 |
2023/12/26 |
2,400 |
2,449 |
2,400 |
2,449 |
+2.86% |
69,600 |
2023/12/25 |
2,409 |
2,416 |
2,381 |
2,381 |
+0.25% |
42,600 |
2023/12/22 |
2,352 |
2,382 |
2,352 |
2,375 |
+0.98% |
55,900 |
2023/12/21 |
2,334 |
2,365 |
2,330 |
2,352 |
+0.64% |
48,200 |
2023/12/20 |
2,358 |
2,365 |
2,333 |
2,337 |
-1.18% |
42,900 |
2023/12/19 |
2,340 |
2,365 |
2,339 |
2,365 |
+1.24% |
45,000 |
2023/12/18 |
2,386 |
2,392 |
2,330 |
2,336 |
-2.54% |
86,100 |
2023/12/15 |
2,378 |
2,401 |
2,373 |
2,397 |
+0.80% |
64,700 |
2023/12/14 |
2,400 |
2,425 |
2,369 |
2,378 |
-0.54% |
66,800 |
2023/12/13 |
2,409 |
2,417 |
2,391 |
2,391 |
-0.21% |
57,900 |
2023/12/12 |
2,434 |
2,434 |
2,383 |
2,396 |
-0.99% |
45,500 |
2023/12/11 |
2,382 |
2,427 |
2,382 |
2,420 |
+1.17% |
60,800 |
2023/12/8 |
2,394 |
2,450 |
2,376 |
2,392 |
-1.16% |
78,700 |
2023/12/7 |
2,416 |
2,425 |
2,398 |
2,420 |
-0.62% |
65,000 |
2023/12/6 |
2,410 |
2,441 |
2,410 |
2,435 |
+1.88% |
62,700 |
2023/12/5 |
2,436 |
2,447 |
2,384 |
2,390 |
-2.65% |
72,600 |
2023/12/4 |
2,461 |
2,474 |
2,425 |
2,455 |
-0.12% |
48,600 |
2023/12/1 |
2,466 |
2,466 |
2,438 |
2,458 |
+0.24% |
62,300 |
2023/11/30 |
2,440 |
2,470 |
2,432 |
2,452 |
-0.04% |
70,400 |
2023/11/29 |
2,408 |
2,455 |
2,408 |
2,453 |
+1.41% |
50,300 |
2023/11/28 |
2,409 |
2,429 |
2,390 |
2,419 |
+0.29% |
55,000 |
2023/11/27 |
2,428 |
2,446 |
2,399 |
2,412 |
+0.17% |
49,600 |
2023/11/24 |
2,455 |
2,469 |
2,404 |
2,408 |
-1.71% |
53,600 |
2023/11/22 |
2,451 |
2,494 |
2,445 |
2,450 |
-0.57% |
54,500 |
2023/11/21 |
2,482 |
2,483 |
2,446 |
2,464 |
-1.68% |
68,700 |
2023/11/20 |
2,510 |
2,550 |
2,492 |
2,506 |
+0.24% |
92,800 |
2023/11/17 |
2,518 |
2,518 |
2,442 |
2,500 |
-0.16% |
125,400 |
2023/11/16 |
2,484 |
2,508 |
2,443 |
2,504 |
-1.18% |
90,800 |
2023/11/15 |
2,485 |
2,534 |
2,480 |
2,534 |
+3.56% |
110,000 |
2023/11/14 |
2,471 |
2,487 |
2,424 |
2,447 |
-1.37% |
89,300 |
2023/11/13 |
2,531 |
2,531 |
2,465 |
2,481 |
-1.98% |
70,000 |
2023/11/10 |
2,510 |
2,534 |
2,495 |
2,531 |
-0.16% |
43,200 |
2023/11/9 |
2,499 |
2,537 |
2,486 |
2,535 |
+1.44% |
48,000 |
2023/11/8 |
2,502 |
2,534 |
2,492 |
2,499 |
-0.12% |
77,200 |
2023/11/7 |
2,582 |
2,582 |
2,500 |
2,502 |
-3.10% |
66,500 |
2023/11/6 |
2,548 |
2,610 |
2,519 |
2,582 |
+1.22% |
113,300 |
2023/11/2 |
2,634 |
2,644 |
2,510 |
2,551 |
-2.30% |
245,700 |
2023/11/1 |
2,582 |
2,634 |
2,512 |
2,611 |
+4.57% |
261,600 |
2023/10/31 |
2,557 |
2,650 |
2,431 |
2,497 |
-2.00% |
360,800 |
2023/10/30 |
2,577 |
2,589 |
2,519 |
2,548 |
-0.55% |
94,900 |
2023/10/27 |
2,533 |
2,565 |
2,525 |
2,562 |
+1.87% |
63,000 |
2023/10/26 |
2,568 |
2,572 |
2,511 |
2,515 |
-2.82% |
67,600 |
2023/10/25 |
2,617 |
2,638 |
2,581 |
2,588 |
-1.07% |
114,100 |
2023/10/24 |
2,567 |
2,629 |
2,489 |
2,616 |
+1.91% |
136,100 |
2023/10/23 |
2,585 |
2,600 |
2,530 |
2,567 |
-1.53% |
130,200 |
2023/10/20 |
2,640 |
2,647 |
2,594 |
2,607 |
-2.47% |
141,600 |
2023/10/19 |
2,675 |
2,696 |
2,656 |
2,673 |
-1.69% |
66,700 |
2023/10/18 |
2,718 |
2,726 |
2,683 |
2,719 |
+0.93% |
52,200 |
2023/10/17 |
2,690 |
2,721 |
2,677 |
2,694 |
+0.86% |
61,000 |
2023/10/16 |
2,709 |
2,716 |
2,658 |
2,671 |
-0.56% |
85,600 |
2023/10/13 |
2,725 |
2,744 |
2,682 |
2,686 |
-1.43% |
74,000 |
2023/10/12 |
2,727 |
2,738 |
2,714 |
2,725 |
+0.29% |
63,000 |
2023/10/11 |
2,733 |
2,745 |
2,704 |
2,717 |
-0.59% |
81,400 |
2023/10/10 |
2,679 |
2,746 |
2,679 |
2,733 |
+2.02% |
181,700 |
2023/10/6 |
2,677 |
2,694 |
2,666 |
2,679 |
+0.04% |
92,700 |
2023/10/5 |
2,652 |
2,692 |
2,631 |
2,678 |
+1.40% |
146,300 |
2023/10/4 |
2,617 |
2,655 |
2,604 |
2,641 |
-0.45% |
104,100 |
2023/10/3 |
2,685 |
2,710 |
2,649 |
2,653 |
-0.82% |
79,200 |
2023/10/2 |
2,750 |
2,756 |
2,669 |
2,675 |
-2.80% |
101,600 |
2023/9/29 |
2,818 |
2,827 |
2,735 |
2,752 |
-2.55% |
109,400 |
2023/9/28 |
2,810 |
2,845 |
2,801 |
2,824 |
-0.81% |
144,700 |
2023/9/27 |
2,810 |
2,851 |
2,793 |
2,847 |
+1.32% |
239,000 |
2023/9/26 |
2,826 |
2,832 |
2,808 |
2,810 |
-0.57% |
135,300 |
|