日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,017 |
2,026 |
1,961 |
1,965 |
-3.39% |
177,600 |
2024/3/27 |
2,021 |
2,046 |
2,007 |
2,034 |
+1.09% |
238,700 |
2024/3/26 |
1,992 |
2,030 |
1,992 |
2,012 |
+1.00% |
131,900 |
2024/3/25 |
2,017 |
2,029 |
1,992 |
1,992 |
-1.53% |
215,000 |
2024/3/22 |
2,030 |
2,035 |
2,000 |
2,023 |
-0.59% |
211,400 |
2024/3/21 |
2,055 |
2,056 |
2,020 |
2,035 |
-0.49% |
216,200 |
2024/3/19 |
2,031 |
2,058 |
2,023 |
2,045 |
-0.20% |
159,100 |
2024/3/18 |
2,039 |
2,060 |
2,006 |
2,049 |
+1.99% |
281,900 |
2024/3/15 |
2,019 |
2,020 |
1,991 |
2,009 |
-1.08% |
235,500 |
2024/3/14 |
2,018 |
2,033 |
1,985 |
2,031 |
+0.35% |
187,400 |
2024/3/13 |
2,080 |
2,086 |
2,008 |
2,024 |
-2.08% |
322,500 |
2024/3/12 |
1,985 |
2,071 |
1,960 |
2,067 |
+3.51% |
373,800 |
2024/3/11 |
2,002 |
2,039 |
1,981 |
1,997 |
-3.81% |
491,300 |
2024/3/8 |
2,077 |
2,110 |
2,051 |
2,076 |
-1.80% |
693,100 |
2024/3/7 |
2,185 |
2,220 |
2,065 |
2,114 |
+1.15% |
1,181,200 |
2024/3/6 |
2,043 |
2,101 |
1,987 |
2,090 |
+2.15% |
1,033,800 |
2024/3/5 |
2,070 |
2,100 |
2,021 |
2,046 |
+1.29% |
1,527,000 |
2024/3/4 |
1,923 |
2,052 |
1,918 |
2,020 |
+9.60% |
1,928,400 |
2024/3/1 |
1,825 |
1,853 |
1,824 |
1,843 |
+1.43% |
201,100 |
2024/2/29 |
1,852 |
1,855 |
1,813 |
1,817 |
-3.35% |
294,600 |
2024/2/28 |
1,920 |
1,940 |
1,880 |
1,880 |
-3.04% |
145,500 |
2024/2/27 |
1,946 |
1,960 |
1,904 |
1,939 |
-0.36% |
125,300 |
2024/2/26 |
1,950 |
1,984 |
1,933 |
1,946 |
-0.05% |
131,400 |
2024/2/22 |
1,975 |
1,989 |
1,920 |
1,947 |
-1.02% |
158,700 |
2024/2/21 |
1,993 |
1,998 |
1,940 |
1,967 |
+0.46% |
275,900 |
2024/2/20 |
1,910 |
1,961 |
1,910 |
1,958 |
+3.16% |
311,000 |
2024/2/19 |
1,810 |
1,900 |
1,794 |
1,898 |
+5.04% |
196,600 |
2024/2/16 |
1,717 |
1,809 |
1,710 |
1,807 |
+5.61% |
296,800 |
2024/2/15 |
1,761 |
1,761 |
1,710 |
1,711 |
-2.34% |
231,600 |
2024/2/14 |
1,748 |
1,755 |
1,724 |
1,752 |
-1.96% |
296,700 |
2024/2/13 |
1,798 |
1,811 |
1,773 |
1,787 |
+0.51% |
254,400 |
2024/2/9 |
1,810 |
1,815 |
1,761 |
1,778 |
-2.63% |
475,500 |
2024/2/8 |
1,830 |
1,845 |
1,792 |
1,826 |
-0.38% |
184,200 |
2024/2/7 |
1,863 |
1,868 |
1,818 |
1,833 |
-2.03% |
151,100 |
2024/2/6 |
1,921 |
1,940 |
1,871 |
1,871 |
-0.58% |
169,300 |
2024/2/5 |
1,900 |
1,970 |
1,876 |
1,882 |
+0.11% |
300,500 |
2024/2/2 |
1,890 |
1,915 |
1,875 |
1,880 |
-0.16% |
150,800 |
2024/2/1 |
1,878 |
1,938 |
1,841 |
1,883 |
+2.45% |
298,600 |
2024/1/31 |
1,835 |
1,843 |
1,807 |
1,838 |
-0.33% |
208,900 |
2024/1/30 |
1,859 |
1,873 |
1,838 |
1,844 |
-0.59% |
115,500 |
2024/1/29 |
1,868 |
1,873 |
1,851 |
1,855 |
+0.38% |
137,300 |
2024/1/26 |
1,845 |
1,871 |
1,836 |
1,848 |
-0.16% |
92,400 |
2024/1/25 |
1,838 |
1,860 |
1,828 |
1,851 |
+0.38% |
122,800 |
2024/1/24 |
1,855 |
1,862 |
1,835 |
1,844 |
-0.54% |
101,200 |
2024/1/23 |
1,872 |
1,879 |
1,845 |
1,854 |
-0.70% |
139,500 |
2024/1/22 |
1,826 |
1,867 |
1,826 |
1,867 |
+2.58% |
113,800 |
2024/1/19 |
1,810 |
1,826 |
1,810 |
1,820 |
+0.61% |
96,300 |
2024/1/18 |
1,818 |
1,840 |
1,800 |
1,809 |
-0.44% |
140,000 |
2024/1/17 |
1,883 |
1,896 |
1,817 |
1,817 |
-3.71% |
230,400 |
2024/1/16 |
1,905 |
1,918 |
1,887 |
1,887 |
-0.79% |
115,500 |
2024/1/15 |
1,907 |
1,914 |
1,894 |
1,902 |
+0.16% |
107,200 |
2024/1/12 |
1,890 |
1,903 |
1,876 |
1,899 |
+0.80% |
104,500 |
2024/1/11 |
1,931 |
1,934 |
1,884 |
1,884 |
-1.21% |
148,600 |
2024/1/10 |
1,874 |
1,911 |
1,862 |
1,907 |
+1.76% |
138,400 |
2024/1/9 |
1,865 |
1,884 |
1,851 |
1,874 |
+1.57% |
144,800 |
2024/1/5 |
1,900 |
1,907 |
1,843 |
1,845 |
-2.02% |
178,800 |
2024/1/4 |
1,840 |
1,897 |
1,833 |
1,883 |
+1.84% |
166,900 |
2023/12/29 |
1,858 |
1,866 |
1,840 |
1,849 |
-0.54% |
94,800 |
2023/12/28 |
1,835 |
1,859 |
1,823 |
1,859 |
+0.32% |
101,400 |
2023/12/27 |
1,811 |
1,858 |
1,805 |
1,853 |
+2.83% |
242,400 |
2023/12/26 |
1,788 |
1,803 |
1,781 |
1,802 |
+0.78% |
119,600 |
2023/12/25 |
1,790 |
1,811 |
1,772 |
1,788 |
+0.79% |
167,500 |
2023/12/22 |
1,777 |
1,794 |
1,766 |
1,774 |
+0.11% |
173,800 |
2023/12/21 |
1,758 |
1,791 |
1,757 |
1,772 |
-0.62% |
158,200 |
2023/12/20 |
1,808 |
1,811 |
1,782 |
1,783 |
-1.22% |
158,700 |
2023/12/19 |
1,788 |
1,806 |
1,766 |
1,805 |
+0.73% |
176,700 |
2023/12/18 |
1,767 |
1,792 |
1,744 |
1,792 |
-0.28% |
216,900 |
2023/12/15 |
1,810 |
1,819 |
1,792 |
1,797 |
-1.16% |
171,300 |
2023/12/14 |
1,860 |
1,881 |
1,802 |
1,818 |
-2.10% |
163,400 |
2023/12/13 |
1,843 |
1,859 |
1,828 |
1,857 |
+0.70% |
150,000 |
2023/12/12 |
1,890 |
1,905 |
1,842 |
1,844 |
-1.76% |
156,000 |
2023/12/11 |
1,870 |
1,901 |
1,867 |
1,877 |
+1.13% |
90,800 |
2023/12/8 |
1,860 |
1,868 |
1,841 |
1,856 |
-1.54% |
154,600 |
2023/12/7 |
1,941 |
1,941 |
1,885 |
1,885 |
-3.92% |
190,600 |
2023/12/6 |
1,928 |
1,965 |
1,928 |
1,962 |
+2.29% |
123,700 |
2023/12/5 |
1,970 |
1,980 |
1,918 |
1,918 |
-3.47% |
181,100 |
2023/12/4 |
2,008 |
2,036 |
1,951 |
1,987 |
+0.20% |
131,200 |
2023/12/1 |
2,015 |
2,029 |
1,982 |
1,983 |
-1.59% |
88,500 |
2023/11/30 |
2,011 |
2,024 |
1,995 |
2,015 |
-0.59% |
112,400 |
2023/11/29 |
1,999 |
2,040 |
1,999 |
2,027 |
+1.40% |
96,400 |
2023/11/28 |
1,981 |
1,999 |
1,975 |
1,999 |
+0.96% |
83,400 |
2023/11/27 |
2,039 |
2,046 |
1,974 |
1,980 |
-2.70% |
145,800 |
2023/11/24 |
2,050 |
2,059 |
2,029 |
2,035 |
-0.10% |
84,600 |
2023/11/22 |
2,040 |
2,065 |
2,031 |
2,037 |
-0.34% |
66,400 |
2023/11/21 |
2,013 |
2,050 |
2,002 |
2,044 |
+1.29% |
123,300 |
2023/11/20 |
1,973 |
2,028 |
1,973 |
2,018 |
+2.91% |
100,700 |
2023/11/17 |
1,947 |
1,961 |
1,935 |
1,961 |
+0.62% |
56,800 |
2023/11/16 |
1,990 |
1,990 |
1,937 |
1,949 |
-1.27% |
77,000 |
2023/11/15 |
1,985 |
2,000 |
1,971 |
1,974 |
+0.30% |
76,000 |
2023/11/14 |
1,998 |
1,998 |
1,962 |
1,968 |
-0.61% |
69,600 |
2023/11/13 |
1,949 |
2,022 |
1,938 |
1,980 |
+2.54% |
145,500 |
2023/11/10 |
1,944 |
1,951 |
1,914 |
1,931 |
-1.78% |
95,600 |
2023/11/9 |
1,990 |
1,990 |
1,952 |
1,966 |
-0.15% |
89,000 |
2023/11/8 |
2,006 |
2,034 |
1,961 |
1,969 |
-1.84% |
130,600 |
2023/11/7 |
2,077 |
2,077 |
2,003 |
2,006 |
-4.20% |
133,300 |
2023/11/6 |
2,134 |
2,140 |
2,094 |
2,094 |
+0.48% |
123,600 |
2023/11/2 |
2,005 |
2,087 |
2,005 |
2,084 |
+3.94% |
172,500 |
2023/11/1 |
2,047 |
2,055 |
1,983 |
2,005 |
+0.35% |
138,600 |
2023/10/31 |
1,975 |
1,998 |
1,882 |
1,998 |
-0.65% |
450,400 |
2023/10/30 |
2,015 |
2,030 |
1,984 |
2,011 |
-1.37% |
400,600 |
2023/10/27 |
2,060 |
2,060 |
2,014 |
2,039 |
-0.78% |
177,500 |
2023/10/26 |
2,057 |
2,080 |
2,039 |
2,055 |
-0.96% |
121,200 |
2023/10/25 |
2,112 |
2,118 |
2,071 |
2,075 |
-2.21% |
126,200 |
2023/10/24 |
2,094 |
2,131 |
2,063 |
2,122 |
+1.29% |
141,800 |
2023/10/23 |
2,130 |
2,142 |
2,095 |
2,095 |
-1.55% |
99,200 |
2023/10/20 |
2,130 |
2,130 |
2,095 |
2,128 |
-1.02% |
68,300 |
2023/10/19 |
2,175 |
2,183 |
2,132 |
2,150 |
-2.63% |
81,500 |
2023/10/18 |
2,219 |
2,219 |
2,170 |
2,208 |
-1.12% |
94,900 |
2023/10/17 |
2,216 |
2,251 |
2,203 |
2,233 |
+1.59% |
48,300 |
2023/10/16 |
2,222 |
2,230 |
2,173 |
2,198 |
-2.87% |
88,000 |
2023/10/13 |
2,252 |
2,300 |
2,245 |
2,263 |
-0.04% |
88,500 |
2023/10/12 |
2,237 |
2,266 |
2,219 |
2,264 |
+0.09% |
110,600 |
2023/10/11 |
2,280 |
2,288 |
2,239 |
2,262 |
-0.92% |
60,600 |
2023/10/10 |
2,353 |
2,353 |
2,283 |
2,283 |
-1.25% |
79,400 |
2023/10/6 |
2,271 |
2,315 |
2,263 |
2,312 |
+2.12% |
75,700 |
2023/10/5 |
2,232 |
2,269 |
2,220 |
2,264 |
+2.54% |
92,300 |
2023/10/4 |
2,232 |
2,265 |
2,207 |
2,208 |
-2.17% |
116,100 |
2023/10/3 |
2,260 |
2,272 |
2,230 |
2,257 |
-0.49% |
64,800 |
2023/10/2 |
2,335 |
2,342 |
2,264 |
2,268 |
-2.11% |
72,900 |
2023/9/29 |
2,328 |
2,339 |
2,295 |
2,317 |
+0.17% |
99,200 |
2023/9/28 |
2,322 |
2,351 |
2,282 |
2,313 |
-0.73% |
138,800 |
2023/9/27 |
2,271 |
2,333 |
2,230 |
2,330 |
+3.37% |
219,900 |
2023/9/26 |
2,398 |
2,398 |
2,254 |
2,254 |
-5.65% |
321,200 |
|