日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,816 |
1,839 |
1,783 |
1,788 |
-2.72% |
130,300 |
2024/3/27 |
1,839 |
1,848 |
1,830 |
1,838 |
-0.33% |
171,400 |
2024/3/26 |
1,829 |
1,852 |
1,826 |
1,844 |
+0.33% |
123,300 |
2024/3/25 |
1,889 |
1,890 |
1,838 |
1,838 |
-3.26% |
185,600 |
2024/3/22 |
1,885 |
1,905 |
1,875 |
1,900 |
+0.48% |
107,300 |
2024/3/21 |
1,914 |
1,923 |
1,891 |
1,891 |
-0.32% |
98,100 |
2024/3/19 |
1,888 |
1,906 |
1,874 |
1,897 |
+0.96% |
108,900 |
2024/3/18 |
1,876 |
1,885 |
1,860 |
1,879 |
+1.40% |
104,600 |
2024/3/15 |
1,870 |
1,874 |
1,853 |
1,853 |
-1.44% |
80,200 |
2024/3/14 |
1,866 |
1,882 |
1,847 |
1,880 |
+0.21% |
100,800 |
2024/3/13 |
1,908 |
1,917 |
1,866 |
1,876 |
-1.00% |
70,900 |
2024/3/12 |
1,867 |
1,896 |
1,848 |
1,895 |
+0.26% |
84,300 |
2024/3/11 |
1,880 |
1,907 |
1,873 |
1,890 |
-0.53% |
125,900 |
2024/3/8 |
1,890 |
1,910 |
1,870 |
1,900 |
-0.37% |
100,000 |
2024/3/7 |
1,914 |
1,936 |
1,900 |
1,907 |
+0.58% |
106,700 |
2024/3/6 |
1,910 |
1,914 |
1,890 |
1,896 |
-0.21% |
89,900 |
2024/3/5 |
1,933 |
1,933 |
1,889 |
1,900 |
-1.66% |
93,400 |
2024/3/4 |
1,959 |
1,985 |
1,932 |
1,932 |
-1.38% |
99,300 |
2024/3/1 |
1,987 |
2,005 |
1,953 |
1,959 |
-0.81% |
109,000 |
2024/2/29 |
1,949 |
1,977 |
1,942 |
1,975 |
+1.33% |
122,000 |
2024/2/28 |
1,920 |
1,956 |
1,920 |
1,949 |
+1.46% |
91,300 |
2024/2/27 |
1,914 |
1,928 |
1,906 |
1,921 |
+1.69% |
86,000 |
2024/2/26 |
1,902 |
1,922 |
1,887 |
1,889 |
-1.10% |
107,600 |
2024/2/22 |
1,940 |
1,966 |
1,897 |
1,910 |
-1.44% |
146,800 |
2024/2/21 |
1,924 |
1,974 |
1,895 |
1,938 |
+2.76% |
185,900 |
2024/2/20 |
1,930 |
1,930 |
1,883 |
1,886 |
-2.23% |
109,600 |
2024/2/19 |
1,858 |
1,933 |
1,855 |
1,929 |
+3.60% |
152,700 |
2024/2/16 |
1,871 |
1,900 |
1,859 |
1,862 |
+0.16% |
126,300 |
2024/2/15 |
1,827 |
1,873 |
1,821 |
1,859 |
+1.70% |
159,100 |
2024/2/14 |
1,831 |
1,841 |
1,812 |
1,828 |
-0.71% |
115,000 |
2024/2/13 |
1,810 |
1,851 |
1,806 |
1,841 |
+2.22% |
197,300 |
2024/2/9 |
1,813 |
1,837 |
1,801 |
1,801 |
+0.00% |
94,500 |
2024/2/8 |
1,830 |
1,830 |
1,787 |
1,801 |
-2.60% |
192,800 |
2024/2/7 |
1,825 |
1,855 |
1,819 |
1,849 |
+1.04% |
163,500 |
2024/2/6 |
1,870 |
1,884 |
1,830 |
1,830 |
-2.50% |
141,600 |
2024/2/5 |
1,860 |
1,877 |
1,833 |
1,877 |
+1.84% |
193,000 |
2024/2/2 |
1,914 |
1,916 |
1,842 |
1,843 |
-5.39% |
408,000 |
2024/2/1 |
1,913 |
1,973 |
1,908 |
1,948 |
+0.52% |
163,700 |
2024/1/31 |
1,980 |
2,023 |
1,881 |
1,938 |
-1.82% |
329,300 |
2024/1/30 |
2,000 |
2,012 |
1,971 |
1,974 |
-0.75% |
163,200 |
2024/1/29 |
2,012 |
2,012 |
1,989 |
1,989 |
-1.14% |
103,900 |
2024/1/26 |
2,011 |
2,043 |
2,001 |
2,012 |
+0.45% |
140,900 |
2024/1/25 |
2,015 |
2,030 |
1,980 |
2,003 |
-1.14% |
107,600 |
2024/1/24 |
2,018 |
2,043 |
2,006 |
2,026 |
+0.25% |
100,500 |
2024/1/23 |
2,025 |
2,043 |
2,013 |
2,021 |
+0.10% |
125,300 |
2024/1/22 |
2,000 |
2,021 |
1,993 |
2,019 |
+1.56% |
75,900 |
2024/1/19 |
1,984 |
1,999 |
1,982 |
1,988 |
+1.48% |
96,300 |
2024/1/18 |
1,950 |
1,980 |
1,950 |
1,959 |
+0.72% |
80,200 |
2024/1/17 |
1,977 |
1,994 |
1,944 |
1,945 |
-1.62% |
154,400 |
2024/1/16 |
2,008 |
2,011 |
1,975 |
1,977 |
-2.61% |
125,300 |
2024/1/15 |
1,997 |
2,034 |
1,993 |
2,030 |
+1.35% |
88,800 |
2024/1/12 |
2,015 |
2,027 |
1,986 |
2,003 |
-0.10% |
72,400 |
2024/1/11 |
2,013 |
2,014 |
1,982 |
2,005 |
-0.30% |
104,300 |
2024/1/10 |
2,006 |
2,020 |
1,995 |
2,011 |
+0.75% |
107,000 |
2024/1/9 |
2,056 |
2,064 |
1,987 |
1,996 |
-1.09% |
123,800 |
2024/1/5 |
2,060 |
2,077 |
2,015 |
2,018 |
-1.42% |
185,800 |
2024/1/4 |
2,019 |
2,055 |
2,014 |
2,047 |
-0.05% |
68,300 |
2023/12/29 |
2,034 |
2,050 |
2,013 |
2,048 |
+0.79% |
87,400 |
2023/12/28 |
2,015 |
2,032 |
1,994 |
2,032 |
+2.32% |
103,700 |
2023/12/27 |
1,959 |
1,986 |
1,951 |
1,986 |
+1.69% |
97,600 |
2023/12/26 |
1,925 |
1,967 |
1,922 |
1,953 |
+1.40% |
82,600 |
2023/12/25 |
1,967 |
1,967 |
1,922 |
1,926 |
-1.73% |
101,600 |
2023/12/22 |
1,911 |
1,965 |
1,910 |
1,960 |
+4.31% |
168,300 |
2023/12/21 |
1,875 |
1,895 |
1,867 |
1,879 |
-0.48% |
83,900 |
2023/12/20 |
1,890 |
1,904 |
1,879 |
1,888 |
+0.00% |
109,000 |
2023/12/19 |
1,888 |
1,896 |
1,871 |
1,888 |
-0.32% |
93,900 |
2023/12/18 |
1,888 |
1,902 |
1,872 |
1,894 |
+0.11% |
73,000 |
2023/12/15 |
1,876 |
1,899 |
1,866 |
1,892 |
+0.16% |
88,900 |
2023/12/14 |
1,899 |
1,914 |
1,876 |
1,889 |
+1.40% |
107,900 |
2023/12/13 |
1,860 |
1,879 |
1,849 |
1,863 |
-0.16% |
102,500 |
2023/12/12 |
1,909 |
1,927 |
1,865 |
1,866 |
-0.74% |
96,200 |
2023/12/11 |
1,857 |
1,883 |
1,840 |
1,880 |
+2.90% |
231,600 |
2023/12/8 |
1,841 |
1,858 |
1,817 |
1,827 |
-1.77% |
106,400 |
2023/12/7 |
1,891 |
1,891 |
1,856 |
1,860 |
-2.87% |
74,600 |
2023/12/6 |
1,853 |
1,918 |
1,853 |
1,915 |
+3.01% |
99,900 |
2023/12/5 |
1,883 |
1,900 |
1,859 |
1,859 |
-0.69% |
83,400 |
2023/12/4 |
1,875 |
1,890 |
1,855 |
1,872 |
-1.06% |
153,700 |
2023/12/1 |
1,925 |
1,925 |
1,884 |
1,892 |
-2.57% |
163,300 |
2023/11/30 |
1,950 |
1,972 |
1,936 |
1,942 |
-1.67% |
109,300 |
2023/11/29 |
1,930 |
1,976 |
1,930 |
1,975 |
+2.81% |
125,700 |
2023/11/28 |
1,895 |
1,948 |
1,890 |
1,921 |
-0.16% |
129,800 |
2023/11/27 |
1,894 |
1,953 |
1,894 |
1,924 |
+2.72% |
169,300 |
2023/11/24 |
1,845 |
1,875 |
1,829 |
1,873 |
+1.30% |
162,300 |
2023/11/22 |
1,844 |
1,876 |
1,840 |
1,849 |
+1.32% |
173,500 |
2023/11/21 |
1,822 |
1,848 |
1,806 |
1,825 |
+1.22% |
147,400 |
2023/11/20 |
1,819 |
1,838 |
1,803 |
1,803 |
-0.88% |
95,100 |
2023/11/17 |
1,822 |
1,824 |
1,792 |
1,819 |
-0.16% |
110,900 |
2023/11/16 |
1,827 |
1,827 |
1,796 |
1,822 |
-1.67% |
108,200 |
2023/11/15 |
1,830 |
1,856 |
1,816 |
1,853 |
+2.04% |
110,700 |
2023/11/14 |
1,800 |
1,827 |
1,796 |
1,816 |
+0.44% |
80,000 |
2023/11/13 |
1,827 |
1,827 |
1,794 |
1,808 |
+0.22% |
57,700 |
2023/11/10 |
1,809 |
1,819 |
1,786 |
1,804 |
-1.20% |
78,900 |
2023/11/9 |
1,806 |
1,833 |
1,804 |
1,826 |
+1.11% |
57,800 |
2023/11/8 |
1,802 |
1,822 |
1,792 |
1,806 |
-0.50% |
118,800 |
2023/11/7 |
1,813 |
1,821 |
1,799 |
1,815 |
+0.28% |
100,000 |
2023/11/6 |
1,833 |
1,841 |
1,803 |
1,810 |
+0.95% |
144,000 |
2023/11/2 |
1,797 |
1,821 |
1,783 |
1,793 |
+0.56% |
116,000 |
2023/11/1 |
1,783 |
1,797 |
1,744 |
1,783 |
+3.12% |
196,100 |
2023/10/31 |
1,674 |
1,741 |
1,625 |
1,729 |
+5.23% |
317,400 |
2023/10/30 |
1,699 |
1,699 |
1,637 |
1,643 |
-4.03% |
205,800 |
2023/10/27 |
1,713 |
1,719 |
1,689 |
1,712 |
+0.12% |
126,000 |
2023/10/26 |
1,705 |
1,723 |
1,702 |
1,710 |
-1.33% |
86,200 |
2023/10/25 |
1,769 |
1,769 |
1,726 |
1,733 |
-0.80% |
110,600 |
2023/10/24 |
1,723 |
1,752 |
1,684 |
1,747 |
+0.81% |
141,100 |
2023/10/23 |
1,750 |
1,750 |
1,721 |
1,733 |
-1.14% |
81,600 |
2023/10/20 |
1,775 |
1,778 |
1,738 |
1,753 |
-2.56% |
115,100 |
2023/10/19 |
1,801 |
1,812 |
1,788 |
1,799 |
-1.96% |
92,500 |
2023/10/18 |
1,861 |
1,861 |
1,832 |
1,835 |
-1.40% |
64,500 |
2023/10/17 |
1,850 |
1,863 |
1,842 |
1,861 |
+1.86% |
66,800 |
2023/10/16 |
1,810 |
1,841 |
1,800 |
1,827 |
-0.05% |
102,400 |
2023/10/13 |
1,889 |
1,891 |
1,827 |
1,828 |
-3.79% |
123,200 |
2023/10/12 |
1,860 |
1,903 |
1,846 |
1,900 |
+2.15% |
100,200 |
2023/10/11 |
1,895 |
1,902 |
1,860 |
1,860 |
-2.26% |
127,800 |
2023/10/10 |
1,930 |
1,935 |
1,898 |
1,903 |
+0.00% |
88,000 |
2023/10/6 |
1,915 |
1,934 |
1,898 |
1,903 |
+0.00% |
66,100 |
2023/10/5 |
1,919 |
1,931 |
1,889 |
1,903 |
+0.58% |
92,100 |
2023/10/4 |
1,900 |
1,916 |
1,891 |
1,892 |
-1.82% |
110,400 |
2023/10/3 |
1,934 |
1,954 |
1,925 |
1,927 |
-0.77% |
92,000 |
2023/10/2 |
1,967 |
1,998 |
1,942 |
1,942 |
-0.31% |
145,700 |
2023/9/29 |
1,959 |
1,966 |
1,934 |
1,948 |
+0.41% |
134,800 |
2023/9/28 |
1,956 |
1,962 |
1,925 |
1,940 |
-0.92% |
150,100 |
2023/9/27 |
1,883 |
1,959 |
1,876 |
1,958 |
+2.78% |
175,000 |
2023/9/26 |
1,906 |
1,958 |
1,905 |
1,905 |
+0.16% |
209,200 |
|