日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,058 |
2,084 |
2,057 |
2,068 |
+0.88% |
118,900 |
2024/3/28 |
2,053 |
2,071 |
2,043 |
2,050 |
-0.34% |
112,400 |
2024/3/27 |
2,061 |
2,084 |
2,040 |
2,057 |
-0.19% |
187,400 |
2024/3/26 |
2,046 |
2,076 |
2,041 |
2,061 |
+1.18% |
107,700 |
2024/3/25 |
2,107 |
2,116 |
2,037 |
2,037 |
-3.37% |
207,400 |
2024/3/22 |
2,148 |
2,148 |
2,100 |
2,108 |
-0.99% |
138,000 |
2024/3/21 |
2,151 |
2,165 |
2,129 |
2,129 |
+1.14% |
176,200 |
2024/3/19 |
2,106 |
2,117 |
2,091 |
2,105 |
-2.09% |
202,700 |
2024/3/18 |
2,109 |
2,164 |
2,104 |
2,150 |
+2.48% |
383,900 |
2024/3/15 |
2,091 |
2,106 |
2,041 |
2,098 |
-1.22% |
410,100 |
2024/3/14 |
2,044 |
2,138 |
2,041 |
2,124 |
+1.43% |
417,200 |
2024/3/13 |
2,047 |
2,095 |
2,037 |
2,094 |
+3.51% |
389,500 |
2024/3/12 |
2,018 |
2,037 |
1,979 |
2,023 |
-0.64% |
229,600 |
2024/3/11 |
2,056 |
2,056 |
1,990 |
2,036 |
-3.32% |
327,600 |
2024/3/8 |
2,030 |
2,126 |
2,029 |
2,106 |
+2.63% |
397,300 |
2024/3/7 |
2,066 |
2,070 |
2,031 |
2,052 |
+0.10% |
301,200 |
2024/3/6 |
2,018 |
2,060 |
2,015 |
2,050 |
-0.34% |
184,200 |
2024/3/5 |
2,016 |
2,059 |
2,009 |
2,057 |
+1.23% |
167,000 |
2024/3/4 |
2,078 |
2,078 |
2,008 |
2,032 |
-0.39% |
278,200 |
2024/3/1 |
2,033 |
2,053 |
2,017 |
2,040 |
+0.44% |
333,300 |
2024/2/29 |
1,949 |
2,042 |
1,949 |
2,031 |
+4.80% |
786,300 |
2024/2/28 |
1,907 |
1,954 |
1,898 |
1,938 |
+1.47% |
326,400 |
2024/2/27 |
1,920 |
1,924 |
1,887 |
1,910 |
+0.74% |
307,400 |
2024/2/26 |
1,823 |
1,920 |
1,811 |
1,896 |
+4.06% |
555,800 |
2024/2/22 |
1,902 |
1,910 |
1,818 |
1,822 |
-2.62% |
214,800 |
2024/2/21 |
1,878 |
1,907 |
1,868 |
1,871 |
+1.41% |
511,000 |
2024/2/20 |
1,815 |
1,857 |
1,803 |
1,845 |
+3.07% |
258,100 |
2024/2/19 |
1,820 |
1,835 |
1,786 |
1,790 |
-0.17% |
229,400 |
2024/2/16 |
1,762 |
1,810 |
1,755 |
1,793 |
+2.28% |
363,700 |
2024/2/15 |
1,850 |
1,880 |
1,724 |
1,753 |
-1.35% |
426,600 |
2024/2/14 |
1,683 |
1,809 |
1,683 |
1,777 |
-2.47% |
622,300 |
2024/2/13 |
1,780 |
1,822 |
1,769 |
1,822 |
+3.23% |
383,000 |
2024/2/9 |
1,775 |
1,791 |
1,754 |
1,765 |
+0.17% |
168,700 |
2024/2/8 |
1,743 |
1,773 |
1,729 |
1,762 |
+1.15% |
218,400 |
2024/2/7 |
1,750 |
1,755 |
1,729 |
1,742 |
-1.02% |
160,900 |
2024/2/6 |
1,724 |
1,766 |
1,721 |
1,760 |
+1.32% |
194,800 |
2024/2/5 |
1,757 |
1,763 |
1,722 |
1,737 |
-0.29% |
172,500 |
2024/2/2 |
1,705 |
1,750 |
1,701 |
1,742 |
+2.11% |
163,200 |
2024/2/1 |
1,702 |
1,715 |
1,697 |
1,706 |
-0.99% |
145,500 |
2024/1/31 |
1,735 |
1,746 |
1,711 |
1,723 |
-1.82% |
231,700 |
2024/1/30 |
1,757 |
1,760 |
1,727 |
1,755 |
-0.28% |
169,500 |
2024/1/29 |
1,752 |
1,767 |
1,744 |
1,760 |
+0.98% |
188,600 |
2024/1/26 |
1,735 |
1,755 |
1,723 |
1,743 |
-1.13% |
226,400 |
2024/1/25 |
1,765 |
1,767 |
1,730 |
1,763 |
-0.45% |
171,800 |
2024/1/24 |
1,764 |
1,780 |
1,753 |
1,771 |
+1.26% |
190,900 |
2024/1/23 |
1,790 |
1,790 |
1,747 |
1,749 |
-2.07% |
245,300 |
2024/1/22 |
1,751 |
1,786 |
1,742 |
1,786 |
+3.12% |
428,000 |
2024/1/19 |
1,672 |
1,732 |
1,657 |
1,732 |
+5.16% |
485,600 |
2024/1/18 |
1,562 |
1,647 |
1,562 |
1,647 |
+5.51% |
474,300 |
2024/1/17 |
1,581 |
1,593 |
1,561 |
1,561 |
-1.01% |
199,300 |
2024/1/16 |
1,600 |
1,615 |
1,577 |
1,577 |
-1.93% |
196,600 |
2024/1/15 |
1,625 |
1,625 |
1,596 |
1,608 |
-1.17% |
295,800 |
2024/1/12 |
1,631 |
1,635 |
1,605 |
1,627 |
+0.74% |
278,600 |
2024/1/11 |
1,630 |
1,630 |
1,603 |
1,615 |
-2.12% |
375,900 |
2024/1/10 |
1,664 |
1,680 |
1,647 |
1,650 |
+0.79% |
246,500 |
2024/1/9 |
1,630 |
1,652 |
1,613 |
1,637 |
+1.43% |
232,300 |
2024/1/5 |
1,631 |
1,635 |
1,596 |
1,614 |
-0.74% |
335,900 |
2024/1/4 |
1,606 |
1,626 |
1,586 |
1,626 |
-0.31% |
373,900 |
2023/12/29 |
1,642 |
1,642 |
1,616 |
1,631 |
-0.61% |
304,200 |
2023/12/28 |
1,613 |
1,641 |
1,598 |
1,641 |
-1.85% |
290,900 |
2023/12/27 |
1,670 |
1,674 |
1,653 |
1,672 |
+0.42% |
498,100 |
2023/12/26 |
1,649 |
1,675 |
1,649 |
1,665 |
+0.97% |
232,900 |
2023/12/25 |
1,687 |
1,694 |
1,648 |
1,649 |
-2.60% |
313,200 |
2023/12/22 |
1,689 |
1,694 |
1,676 |
1,693 |
+0.89% |
190,100 |
2023/12/21 |
1,685 |
1,690 |
1,672 |
1,678 |
-2.10% |
255,600 |
2023/12/20 |
1,745 |
1,748 |
1,711 |
1,714 |
-0.29% |
273,100 |
2023/12/19 |
1,711 |
1,734 |
1,685 |
1,719 |
+0.47% |
275,000 |
2023/12/18 |
1,684 |
1,716 |
1,673 |
1,711 |
+1.42% |
380,900 |
2023/12/15 |
1,700 |
1,719 |
1,664 |
1,687 |
+2.55% |
277,600 |
2023/12/14 |
1,674 |
1,678 |
1,634 |
1,645 |
-1.14% |
312,100 |
2023/12/13 |
1,623 |
1,676 |
1,615 |
1,664 |
+3.16% |
358,500 |
2023/12/12 |
1,638 |
1,640 |
1,600 |
1,613 |
-0.19% |
310,600 |
2023/12/11 |
1,567 |
1,616 |
1,550 |
1,616 |
+3.13% |
397,300 |
2023/12/8 |
1,603 |
1,609 |
1,551 |
1,567 |
-1.26% |
350,400 |
2023/12/7 |
1,592 |
1,602 |
1,570 |
1,587 |
-0.94% |
400,600 |
2023/12/6 |
1,550 |
1,603 |
1,543 |
1,602 |
+3.35% |
420,400 |
2023/12/5 |
1,567 |
1,576 |
1,540 |
1,550 |
-2.45% |
517,900 |
2023/12/4 |
1,610 |
1,616 |
1,579 |
1,589 |
-1.73% |
385,500 |
2023/12/1 |
1,626 |
1,630 |
1,610 |
1,617 |
-0.61% |
341,400 |
2023/11/30 |
1,617 |
1,628 |
1,606 |
1,627 |
+0.62% |
262,600 |
2023/11/29 |
1,630 |
1,637 |
1,612 |
1,617 |
-0.92% |
206,600 |
2023/11/28 |
1,626 |
1,642 |
1,612 |
1,632 |
+0.37% |
285,400 |
2023/11/27 |
1,632 |
1,645 |
1,605 |
1,626 |
-0.79% |
270,800 |
2023/11/24 |
1,622 |
1,643 |
1,608 |
1,639 |
+1.36% |
343,200 |
2023/11/22 |
1,621 |
1,635 |
1,597 |
1,617 |
-2.30% |
357,100 |
2023/11/21 |
1,652 |
1,655 |
1,606 |
1,655 |
+1.85% |
421,700 |
2023/11/20 |
1,645 |
1,658 |
1,607 |
1,625 |
-1.34% |
437,400 |
2023/11/17 |
1,658 |
1,668 |
1,631 |
1,647 |
-1.26% |
272,400 |
2023/11/16 |
1,671 |
1,674 |
1,636 |
1,668 |
+2.27% |
377,800 |
2023/11/15 |
1,575 |
1,636 |
1,544 |
1,631 |
+5.36% |
555,100 |
2023/11/14 |
1,570 |
1,579 |
1,420 |
1,548 |
-13.86% |
1,330,800 |
2023/11/13 |
1,826 |
1,840 |
1,791 |
1,797 |
+0.62% |
347,100 |
2023/11/10 |
1,762 |
1,790 |
1,756 |
1,786 |
+0.39% |
298,000 |
2023/11/9 |
1,775 |
1,790 |
1,753 |
1,779 |
+1.60% |
310,200 |
2023/11/8 |
1,767 |
1,769 |
1,746 |
1,751 |
+0.57% |
388,800 |
2023/11/7 |
1,778 |
1,778 |
1,740 |
1,741 |
-2.79% |
278,600 |
2023/11/6 |
1,800 |
1,805 |
1,777 |
1,791 |
+1.94% |
239,000 |
2023/11/2 |
1,782 |
1,783 |
1,749 |
1,757 |
-0.62% |
214,400 |
2023/11/1 |
1,761 |
1,779 |
1,751 |
1,768 |
+2.49% |
234,200 |
2023/10/31 |
1,710 |
1,731 |
1,680 |
1,725 |
+0.88% |
274,000 |
2023/10/30 |
1,720 |
1,724 |
1,695 |
1,710 |
-0.98% |
220,900 |
2023/10/27 |
1,732 |
1,739 |
1,710 |
1,727 |
+0.41% |
254,600 |
2023/10/26 |
1,733 |
1,742 |
1,713 |
1,720 |
-3.26% |
281,700 |
2023/10/25 |
1,786 |
1,804 |
1,770 |
1,778 |
-0.84% |
246,900 |
2023/10/24 |
1,781 |
1,800 |
1,750 |
1,793 |
+0.67% |
172,700 |
2023/10/23 |
1,813 |
1,824 |
1,781 |
1,781 |
-2.62% |
164,700 |
2023/10/20 |
1,828 |
1,838 |
1,814 |
1,829 |
-0.38% |
97,800 |
2023/10/19 |
1,805 |
1,845 |
1,804 |
1,836 |
-0.70% |
105,600 |
2023/10/18 |
1,835 |
1,859 |
1,824 |
1,849 |
+0.76% |
74,000 |
2023/10/17 |
1,848 |
1,867 |
1,824 |
1,835 |
+0.66% |
102,600 |
2023/10/16 |
1,830 |
1,834 |
1,805 |
1,823 |
-2.04% |
122,800 |
2023/10/13 |
1,884 |
1,898 |
1,858 |
1,861 |
-1.48% |
164,700 |
2023/10/12 |
1,848 |
1,890 |
1,839 |
1,889 |
+2.77% |
221,800 |
2023/10/11 |
1,837 |
1,847 |
1,819 |
1,838 |
+0.99% |
141,900 |
2023/10/10 |
1,819 |
1,835 |
1,800 |
1,820 |
+2.02% |
183,700 |
2023/10/6 |
1,783 |
1,791 |
1,768 |
1,784 |
-0.11% |
150,900 |
2023/10/5 |
1,777 |
1,787 |
1,756 |
1,786 |
+1.77% |
148,500 |
2023/10/4 |
1,770 |
1,777 |
1,745 |
1,755 |
-1.68% |
274,900 |
2023/10/3 |
1,850 |
1,871 |
1,783 |
1,785 |
-2.30% |
337,200 |
2023/10/2 |
1,850 |
1,870 |
1,824 |
1,827 |
-0.65% |
269,100 |
2023/9/29 |
1,835 |
1,859 |
1,830 |
1,839 |
+0.99% |
212,100 |
2023/9/28 |
1,846 |
1,849 |
1,808 |
1,821 |
-2.10% |
237,200 |
2023/9/27 |
1,831 |
1,860 |
1,820 |
1,860 |
+1.58% |
163,100 |
|