日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,680 |
2,689 |
2,643 |
2,649 |
-1.56% |
81,400 |
2024/3/27 |
2,708 |
2,709 |
2,668 |
2,691 |
+0.41% |
108,300 |
2024/3/26 |
2,666 |
2,702 |
2,657 |
2,680 |
+0.34% |
103,500 |
2024/3/25 |
2,718 |
2,748 |
2,671 |
2,671 |
-2.02% |
138,200 |
2024/3/22 |
2,722 |
2,735 |
2,690 |
2,726 |
+1.11% |
81,500 |
2024/3/21 |
2,710 |
2,726 |
2,678 |
2,696 |
+0.67% |
72,800 |
2024/3/19 |
2,710 |
2,723 |
2,650 |
2,678 |
-1.69% |
101,500 |
2024/3/18 |
2,687 |
2,727 |
2,673 |
2,724 |
+1.83% |
105,100 |
2024/3/15 |
2,640 |
2,692 |
2,635 |
2,675 |
+1.13% |
122,100 |
2024/3/14 |
2,617 |
2,653 |
2,594 |
2,645 |
+1.11% |
79,600 |
2024/3/13 |
2,635 |
2,648 |
2,602 |
2,616 |
-0.46% |
81,100 |
2024/3/12 |
2,557 |
2,629 |
2,529 |
2,628 |
+2.78% |
71,300 |
2024/3/11 |
2,528 |
2,566 |
2,528 |
2,557 |
+0.27% |
80,400 |
2024/3/8 |
2,523 |
2,582 |
2,523 |
2,550 |
-0.16% |
200,300 |
2024/3/7 |
2,575 |
2,613 |
2,548 |
2,554 |
+0.16% |
137,300 |
2024/3/6 |
2,550 |
2,583 |
2,540 |
2,550 |
-0.12% |
100,300 |
2024/3/5 |
2,558 |
2,571 |
2,516 |
2,553 |
-0.97% |
117,700 |
2024/3/4 |
2,609 |
2,630 |
2,578 |
2,578 |
-1.30% |
151,300 |
2024/3/1 |
2,678 |
2,700 |
2,608 |
2,612 |
-2.43% |
162,400 |
2024/2/29 |
2,704 |
2,720 |
2,657 |
2,677 |
-1.29% |
152,600 |
2024/2/28 |
2,716 |
2,744 |
2,699 |
2,712 |
-0.26% |
196,500 |
2024/2/27 |
2,726 |
2,735 |
2,668 |
2,719 |
+0.15% |
164,000 |
2024/2/26 |
2,635 |
2,727 |
2,630 |
2,715 |
+4.75% |
190,100 |
2024/2/22 |
2,596 |
2,596 |
2,561 |
2,592 |
+0.93% |
79,400 |
2024/2/21 |
2,560 |
2,577 |
2,550 |
2,568 |
-0.27% |
98,800 |
2024/2/20 |
2,570 |
2,611 |
2,555 |
2,575 |
+0.66% |
127,500 |
2024/2/19 |
2,510 |
2,567 |
2,492 |
2,558 |
+1.03% |
158,500 |
2024/2/16 |
2,492 |
2,532 |
2,467 |
2,532 |
+1.85% |
188,900 |
2024/2/15 |
2,558 |
2,558 |
2,486 |
2,486 |
-0.56% |
217,300 |
2024/2/14 |
2,545 |
2,550 |
2,472 |
2,500 |
-2.91% |
332,900 |
2024/2/13 |
2,802 |
2,811 |
2,572 |
2,575 |
-11.27% |
679,700 |
2024/2/9 |
2,904 |
2,977 |
2,888 |
2,902 |
-1.09% |
180,500 |
2024/2/8 |
2,940 |
2,958 |
2,901 |
2,934 |
-0.68% |
207,400 |
2024/2/7 |
2,960 |
2,978 |
2,930 |
2,954 |
-0.71% |
86,000 |
2024/2/6 |
3,025 |
3,040 |
2,956 |
2,975 |
-2.14% |
161,200 |
2024/2/5 |
3,065 |
3,065 |
2,995 |
3,040 |
-1.30% |
128,100 |
2024/2/2 |
3,080 |
3,110 |
3,065 |
3,080 |
+0.33% |
93,200 |
2024/2/1 |
3,065 |
3,095 |
3,060 |
3,070 |
-1.29% |
74,100 |
2024/1/31 |
3,140 |
3,165 |
3,060 |
3,110 |
-2.20% |
111,600 |
2024/1/30 |
3,240 |
3,260 |
3,175 |
3,180 |
-0.47% |
73,400 |
2024/1/29 |
3,170 |
3,235 |
3,170 |
3,195 |
-0.16% |
59,500 |
2024/1/26 |
3,250 |
3,295 |
3,200 |
3,200 |
-1.84% |
63,000 |
2024/1/25 |
3,225 |
3,270 |
3,210 |
3,260 |
-0.15% |
62,900 |
2024/1/24 |
3,240 |
3,305 |
3,230 |
3,265 |
-0.31% |
62,700 |
2024/1/23 |
3,275 |
3,350 |
3,245 |
3,275 |
+0.92% |
156,700 |
2024/1/22 |
3,200 |
3,250 |
3,195 |
3,245 |
+2.69% |
64,600 |
2024/1/19 |
3,130 |
3,195 |
3,130 |
3,160 |
+1.77% |
95,300 |
2024/1/18 |
3,090 |
3,135 |
3,075 |
3,105 |
+0.16% |
63,000 |
2024/1/17 |
3,200 |
3,225 |
3,100 |
3,100 |
-2.05% |
129,900 |
2024/1/16 |
3,260 |
3,290 |
3,165 |
3,165 |
-2.62% |
79,500 |
2024/1/15 |
3,290 |
3,295 |
3,220 |
3,250 |
-0.46% |
66,600 |
2024/1/12 |
3,260 |
3,290 |
3,235 |
3,265 |
+0.46% |
60,100 |
2024/1/11 |
3,245 |
3,250 |
3,200 |
3,250 |
+0.46% |
71,800 |
2024/1/10 |
3,215 |
3,270 |
3,200 |
3,235 |
+0.94% |
81,400 |
2024/1/9 |
3,150 |
3,240 |
3,145 |
3,205 |
+2.72% |
96,600 |
2024/1/5 |
3,280 |
3,280 |
3,120 |
3,120 |
-4.88% |
166,500 |
2024/1/4 |
3,240 |
3,320 |
3,230 |
3,280 |
+0.15% |
112,100 |
2023/12/29 |
3,200 |
3,295 |
3,200 |
3,275 |
+2.50% |
112,300 |
2023/12/28 |
3,180 |
3,200 |
3,130 |
3,195 |
+0.47% |
62,500 |
2023/12/27 |
3,150 |
3,185 |
3,110 |
3,180 |
+0.95% |
119,900 |
2023/12/26 |
2,964 |
3,170 |
2,963 |
3,150 |
+6.89% |
165,600 |
2023/12/25 |
2,999 |
2,999 |
2,917 |
2,947 |
-1.01% |
107,000 |
2023/12/22 |
2,969 |
3,000 |
2,954 |
2,977 |
+0.37% |
124,000 |
2023/12/21 |
2,962 |
2,992 |
2,938 |
2,966 |
-1.30% |
145,700 |
2023/12/20 |
3,145 |
3,145 |
3,000 |
3,005 |
-5.35% |
157,700 |
2023/12/19 |
3,115 |
3,190 |
3,075 |
3,175 |
+1.93% |
108,600 |
2023/12/18 |
3,060 |
3,120 |
3,015 |
3,115 |
+0.16% |
146,800 |
2023/12/15 |
3,185 |
3,190 |
3,095 |
3,110 |
-1.89% |
213,800 |
2023/12/14 |
3,200 |
3,235 |
3,170 |
3,170 |
+0.00% |
169,800 |
2023/12/13 |
3,250 |
3,250 |
3,170 |
3,170 |
-1.55% |
123,800 |
2023/12/12 |
3,240 |
3,260 |
3,170 |
3,220 |
-0.31% |
136,200 |
2023/12/11 |
3,170 |
3,255 |
3,165 |
3,230 |
+1.73% |
134,500 |
2023/12/8 |
3,190 |
3,220 |
3,165 |
3,175 |
-1.55% |
162,900 |
2023/12/7 |
3,275 |
3,290 |
3,220 |
3,225 |
-2.27% |
102,600 |
2023/12/6 |
3,275 |
3,320 |
3,250 |
3,300 |
+1.23% |
147,200 |
2023/12/5 |
3,340 |
3,345 |
3,260 |
3,260 |
-2.98% |
127,800 |
2023/12/4 |
3,350 |
3,375 |
3,250 |
3,360 |
+1.36% |
150,700 |
2023/12/1 |
3,300 |
3,365 |
3,275 |
3,315 |
-0.45% |
146,600 |
2023/11/30 |
3,345 |
3,390 |
3,320 |
3,330 |
+0.45% |
306,300 |
2023/11/29 |
3,205 |
3,325 |
3,200 |
3,315 |
+3.76% |
198,700 |
2023/11/28 |
3,175 |
3,210 |
3,175 |
3,195 |
+0.47% |
114,000 |
2023/11/27 |
3,165 |
3,240 |
3,160 |
3,180 |
+1.76% |
175,200 |
2023/11/24 |
3,110 |
3,175 |
3,095 |
3,125 |
+1.63% |
146,100 |
2023/11/22 |
3,125 |
3,155 |
3,075 |
3,075 |
-2.54% |
160,900 |
2023/11/21 |
3,165 |
3,235 |
3,145 |
3,155 |
-0.16% |
223,900 |
2023/11/20 |
3,035 |
3,185 |
3,035 |
3,160 |
+4.29% |
226,900 |
2023/11/17 |
2,961 |
3,040 |
2,950 |
3,030 |
+2.47% |
156,700 |
2023/11/16 |
2,891 |
2,986 |
2,854 |
2,957 |
-1.00% |
201,300 |
2023/11/15 |
2,929 |
3,015 |
2,916 |
2,987 |
+3.93% |
193,600 |
2023/11/14 |
2,898 |
2,916 |
2,840 |
2,874 |
+0.10% |
172,200 |
2023/11/13 |
2,905 |
2,935 |
2,845 |
2,871 |
+0.98% |
217,300 |
2023/11/10 |
2,820 |
2,857 |
2,800 |
2,843 |
+0.11% |
140,100 |
2023/11/9 |
2,801 |
2,860 |
2,792 |
2,840 |
+1.43% |
138,800 |
2023/11/8 |
2,805 |
2,820 |
2,781 |
2,800 |
+0.97% |
113,000 |
2023/11/7 |
2,790 |
2,794 |
2,761 |
2,773 |
-1.81% |
146,800 |
2023/11/6 |
2,771 |
2,832 |
2,701 |
2,824 |
+3.79% |
174,100 |
2023/11/2 |
2,740 |
2,766 |
2,701 |
2,721 |
+0.44% |
128,400 |
2023/11/1 |
2,749 |
2,766 |
2,690 |
2,709 |
+1.57% |
143,600 |
2023/10/31 |
2,622 |
2,673 |
2,607 |
2,667 |
+1.46% |
136,800 |
2023/10/30 |
2,670 |
2,670 |
2,621 |
2,628.5 |
-1.55% |
160,400 |
2023/10/27 |
2,667 |
2,684.5 |
2,646 |
2,670 |
+0.68% |
96,700 |
2023/10/26 |
2,621 |
2,663 |
2,611 |
2,652 |
-0.67% |
88,100 |
2023/10/25 |
2,710 |
2,717 |
2,661.5 |
2,670 |
-1.37% |
155,400 |
2023/10/24 |
2,635 |
2,709.5 |
2,573.5 |
2,707 |
+2.73% |
127,800 |
2023/10/23 |
2,728 |
2,740 |
2,625 |
2,635 |
-3.43% |
170,700 |
2023/10/20 |
2,715 |
2,754 |
2,708 |
2,728.5 |
-0.93% |
105,500 |
2023/10/19 |
2,726 |
2,791 |
2,726 |
2,754 |
-0.79% |
76,200 |
2023/10/18 |
2,770.5 |
2,785 |
2,731 |
2,776 |
+0.23% |
88,200 |
2023/10/17 |
2,772.5 |
2,819 |
2,753.5 |
2,769.5 |
+0.91% |
151,700 |
2023/10/16 |
2,794 |
2,815.5 |
2,742 |
2,744.5 |
-1.77% |
109,000 |
2023/10/13 |
2,843 |
2,854 |
2,771 |
2,794 |
-2.92% |
146,000 |
2023/10/12 |
2,808 |
2,878 |
2,795 |
2,878 |
+2.66% |
113,200 |
2023/10/11 |
2,844 |
2,853 |
2,784.5 |
2,803.5 |
-1.42% |
108,800 |
2023/10/10 |
2,850 |
2,887.5 |
2,831.5 |
2,844 |
+0.89% |
121,300 |
2023/10/6 |
2,814.5 |
2,837.5 |
2,773 |
2,819 |
+0.64% |
118,400 |
2023/10/5 |
2,820 |
2,840 |
2,759.5 |
2,801 |
-0.02% |
156,100 |
2023/10/4 |
2,815 |
2,839 |
2,795.5 |
2,801.5 |
-2.13% |
170,900 |
2023/10/3 |
2,900 |
2,926.5 |
2,857.5 |
2,862.5 |
-1.48% |
156,700 |
2023/10/2 |
3,001 |
3,011 |
2,905.5 |
2,905.5 |
-3.12% |
224,100 |
2023/9/29 |
3,026 |
3,058 |
2,996 |
2,999 |
-0.43% |
138,400 |
2023/9/28 |
3,028 |
3,077 |
2,976 |
3,012 |
-1.05% |
170,400 |
2023/9/27 |
2,936 |
3,047 |
2,922 |
3,044 |
+2.37% |
262,000 |
2023/9/26 |
2,902 |
3,017 |
2,868 |
2,973.5 |
+3.21% |
381,700 |
|