日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,114 |
2,130 |
2,095 |
2,113 |
-0.05% |
44,800 |
2024/3/28 |
2,108 |
2,132 |
2,107 |
2,114 |
-1.31% |
69,600 |
2024/3/27 |
2,146 |
2,157 |
2,136 |
2,142 |
+0.42% |
100,500 |
2024/3/26 |
2,108 |
2,142 |
2,095 |
2,133 |
+0.66% |
53,600 |
2024/3/25 |
2,134 |
2,140 |
2,112 |
2,119 |
-0.66% |
65,900 |
2024/3/22 |
2,130 |
2,145 |
2,120 |
2,133 |
+0.61% |
51,800 |
2024/3/21 |
2,123 |
2,140 |
2,116 |
2,120 |
+0.95% |
61,200 |
2024/3/19 |
2,070 |
2,109 |
2,062 |
2,100 |
+1.84% |
65,100 |
2024/3/18 |
2,060 |
2,067 |
2,043 |
2,062 |
+0.83% |
44,700 |
2024/3/15 |
2,017 |
2,060 |
2,017 |
2,045 |
+0.64% |
78,400 |
2024/3/14 |
2,018 |
2,036 |
2,018 |
2,032 |
+0.35% |
46,100 |
2024/3/13 |
2,055 |
2,062 |
2,019 |
2,025 |
-0.30% |
49,600 |
2024/3/12 |
2,008 |
2,031 |
1,974 |
2,031 |
+0.45% |
57,200 |
2024/3/11 |
2,065 |
2,069 |
2,001 |
2,022 |
-3.48% |
84,900 |
2024/3/8 |
2,034 |
2,112 |
2,030 |
2,095 |
+1.50% |
119,300 |
2024/3/7 |
2,121 |
2,123 |
2,058 |
2,064 |
-2.23% |
86,200 |
2024/3/6 |
2,060 |
2,112 |
2,055 |
2,111 |
+2.43% |
83,700 |
2024/3/5 |
2,050 |
2,069 |
2,034 |
2,061 |
+0.05% |
48,500 |
2024/3/4 |
2,112 |
2,116 |
2,056 |
2,060 |
-1.86% |
78,800 |
2024/3/1 |
2,092 |
2,105 |
2,070 |
2,099 |
+2.79% |
135,700 |
2024/2/29 |
2,044 |
2,048 |
2,020 |
2,042 |
-0.20% |
76,900 |
2024/2/28 |
2,070 |
2,084 |
2,042 |
2,046 |
-0.34% |
112,600 |
2024/2/27 |
2,031 |
2,077 |
2,027 |
2,053 |
+1.08% |
100,600 |
2024/2/26 |
2,027 |
2,042 |
2,016 |
2,031 |
+0.79% |
72,600 |
2024/2/22 |
2,035 |
2,035 |
2,006 |
2,015 |
+0.25% |
54,300 |
2024/2/21 |
2,008 |
2,021 |
1,994 |
2,010 |
+0.00% |
33,000 |
2024/2/20 |
2,008 |
2,031 |
2,003 |
2,010 |
+0.15% |
37,000 |
2024/2/19 |
1,997 |
2,013 |
1,982 |
2,007 |
-0.30% |
39,800 |
2024/2/16 |
2,000 |
2,026 |
1,997 |
2,013 |
+0.90% |
64,800 |
2024/2/15 |
2,006 |
2,015 |
1,981 |
1,995 |
-0.55% |
60,300 |
2024/2/14 |
2,040 |
2,040 |
2,002 |
2,006 |
-1.67% |
62,900 |
2024/2/13 |
2,027 |
2,046 |
2,000 |
2,040 |
+1.09% |
113,600 |
2024/2/9 |
2,049 |
2,049 |
2,012 |
2,018 |
-2.28% |
92,300 |
2024/2/8 |
2,113 |
2,113 |
2,031 |
2,065 |
-2.27% |
115,900 |
2024/2/7 |
2,035 |
2,113 |
2,035 |
2,113 |
+3.83% |
147,600 |
2024/2/6 |
2,040 |
2,054 |
2,016 |
2,035 |
-0.59% |
150,100 |
2024/2/5 |
1,998 |
2,059 |
1,979 |
2,047 |
+7.68% |
496,900 |
2024/2/2 |
1,854 |
1,903 |
1,837 |
1,901 |
+3.09% |
207,800 |
2024/2/1 |
1,842 |
1,852 |
1,828 |
1,844 |
-0.05% |
64,000 |
2024/1/31 |
1,820 |
1,845 |
1,814 |
1,845 |
+0.99% |
58,700 |
2024/1/30 |
1,857 |
1,857 |
1,823 |
1,827 |
-0.92% |
73,700 |
2024/1/29 |
1,821 |
1,854 |
1,821 |
1,844 |
+1.60% |
103,500 |
2024/1/26 |
1,813 |
1,829 |
1,806 |
1,815 |
+0.00% |
59,500 |
2024/1/25 |
1,801 |
1,819 |
1,800 |
1,815 |
+0.83% |
39,500 |
2024/1/24 |
1,799 |
1,808 |
1,794 |
1,800 |
+0.11% |
41,400 |
2024/1/23 |
1,812 |
1,820 |
1,795 |
1,798 |
-0.50% |
39,100 |
2024/1/22 |
1,786 |
1,807 |
1,786 |
1,807 |
+1.29% |
39,900 |
2024/1/19 |
1,793 |
1,794 |
1,779 |
1,784 |
-0.45% |
61,300 |
2024/1/18 |
1,780 |
1,803 |
1,774 |
1,792 |
+0.96% |
37,600 |
2024/1/17 |
1,789 |
1,815 |
1,775 |
1,775 |
-0.17% |
78,300 |
2024/1/16 |
1,782 |
1,787 |
1,765 |
1,778 |
-0.39% |
51,200 |
2024/1/15 |
1,784 |
1,806 |
1,782 |
1,785 |
-0.56% |
71,200 |
2024/1/12 |
1,810 |
1,820 |
1,784 |
1,795 |
-0.17% |
73,100 |
2024/1/11 |
1,794 |
1,805 |
1,786 |
1,798 |
+1.87% |
94,200 |
2024/1/10 |
1,781 |
1,795 |
1,760 |
1,765 |
-0.51% |
118,200 |
2024/1/9 |
1,765 |
1,777 |
1,761 |
1,774 |
+1.20% |
64,700 |
2024/1/5 |
1,756 |
1,765 |
1,747 |
1,753 |
+0.23% |
45,300 |
2024/1/4 |
1,734 |
1,749 |
1,709 |
1,749 |
+1.92% |
91,400 |
2023/12/29 |
1,692 |
1,734 |
1,692 |
1,716 |
+1.06% |
96,500 |
2023/12/28 |
1,682 |
1,704 |
1,671 |
1,698 |
+0.89% |
53,700 |
2023/12/27 |
1,695 |
1,695 |
1,680 |
1,683 |
-0.30% |
63,900 |
2023/12/26 |
1,698 |
1,705 |
1,685 |
1,688 |
-0.12% |
62,600 |
2023/12/25 |
1,697 |
1,706 |
1,687 |
1,690 |
+0.30% |
47,500 |
2023/12/22 |
1,650 |
1,690 |
1,650 |
1,685 |
+1.94% |
76,000 |
2023/12/21 |
1,654 |
1,664 |
1,650 |
1,653 |
-0.66% |
43,300 |
2023/12/20 |
1,654 |
1,667 |
1,654 |
1,664 |
+1.22% |
55,300 |
2023/12/19 |
1,642 |
1,652 |
1,631 |
1,644 |
-0.18% |
59,900 |
2023/12/18 |
1,640 |
1,657 |
1,620 |
1,647 |
+0.49% |
77,100 |
2023/12/15 |
1,624 |
1,652 |
1,616 |
1,639 |
+1.61% |
125,700 |
2023/12/14 |
1,653 |
1,654 |
1,613 |
1,613 |
-2.89% |
91,600 |
2023/12/13 |
1,690 |
1,695 |
1,655 |
1,661 |
-1.19% |
85,000 |
2023/12/12 |
1,699 |
1,705 |
1,674 |
1,681 |
-0.12% |
54,400 |
2023/12/11 |
1,697 |
1,697 |
1,675 |
1,683 |
+0.60% |
66,400 |
2023/12/8 |
1,725 |
1,725 |
1,667 |
1,673 |
-2.73% |
152,300 |
2023/12/7 |
1,747 |
1,747 |
1,719 |
1,720 |
-1.94% |
61,000 |
2023/12/6 |
1,728 |
1,759 |
1,728 |
1,754 |
+1.50% |
78,100 |
2023/12/5 |
1,725 |
1,742 |
1,725 |
1,728 |
+0.06% |
53,100 |
2023/12/4 |
1,756 |
1,756 |
1,720 |
1,727 |
-1.31% |
72,100 |
2023/12/1 |
1,757 |
1,757 |
1,740 |
1,750 |
+0.34% |
54,900 |
2023/11/30 |
1,726 |
1,751 |
1,726 |
1,744 |
+0.93% |
87,700 |
2023/11/29 |
1,736 |
1,743 |
1,716 |
1,728 |
-0.63% |
54,500 |
2023/11/28 |
1,744 |
1,749 |
1,729 |
1,739 |
+0.35% |
60,900 |
2023/11/27 |
1,730 |
1,748 |
1,728 |
1,733 |
+0.70% |
45,700 |
2023/11/24 |
1,737 |
1,740 |
1,718 |
1,721 |
+0.06% |
49,900 |
2023/11/22 |
1,711 |
1,737 |
1,711 |
1,720 |
+0.00% |
36,100 |
2023/11/21 |
1,723 |
1,724 |
1,700 |
1,720 |
-0.17% |
61,700 |
2023/11/20 |
1,759 |
1,764 |
1,723 |
1,723 |
-2.32% |
63,400 |
2023/11/17 |
1,746 |
1,764 |
1,740 |
1,764 |
+1.15% |
52,500 |
2023/11/16 |
1,748 |
1,750 |
1,735 |
1,744 |
+0.06% |
31,800 |
2023/11/15 |
1,760 |
1,760 |
1,734 |
1,743 |
-0.17% |
45,300 |
2023/11/14 |
1,750 |
1,752 |
1,738 |
1,746 |
+0.00% |
50,700 |
2023/11/13 |
1,760 |
1,760 |
1,733 |
1,746 |
-0.46% |
60,800 |
2023/11/10 |
1,723 |
1,754 |
1,723 |
1,754 |
+0.29% |
76,700 |
2023/11/9 |
1,700 |
1,751 |
1,700 |
1,749 |
+2.40% |
120,600 |
2023/11/8 |
1,831 |
1,840 |
1,694 |
1,708 |
-2.46% |
360,600 |
2023/11/7 |
1,759 |
1,762 |
1,739 |
1,751 |
-0.23% |
206,600 |
2023/11/6 |
1,766 |
1,781 |
1,755 |
1,755 |
+1.33% |
113,500 |
2023/11/2 |
1,768 |
1,778 |
1,724 |
1,732 |
-0.92% |
99,800 |
2023/11/1 |
1,768 |
1,783 |
1,744 |
1,748 |
+0.06% |
171,600 |
2023/10/31 |
1,691 |
1,747 |
1,691 |
1,747 |
+3.25% |
146,000 |
2023/10/30 |
1,746 |
1,748 |
1,682 |
1,692 |
-3.31% |
338,300 |
2023/10/27 |
1,743 |
1,755 |
1,737 |
1,750 |
+2.10% |
109,200 |
2023/10/26 |
1,711 |
1,732 |
1,704 |
1,714 |
+0.18% |
89,600 |
2023/10/25 |
1,739 |
1,754 |
1,710 |
1,711 |
-0.98% |
72,900 |
2023/10/24 |
1,731 |
1,741 |
1,680 |
1,728 |
-0.23% |
138,600 |
2023/10/23 |
1,738 |
1,757 |
1,732 |
1,732 |
-0.35% |
93,100 |
2023/10/20 |
1,743 |
1,752 |
1,718 |
1,738 |
-0.52% |
76,000 |
2023/10/19 |
1,731 |
1,760 |
1,731 |
1,747 |
-1.30% |
78,700 |
2023/10/18 |
1,774 |
1,781 |
1,746 |
1,770 |
+1.43% |
85,300 |
2023/10/17 |
1,762 |
1,783 |
1,733 |
1,745 |
-0.06% |
66,300 |
2023/10/16 |
1,753 |
1,771 |
1,738 |
1,746 |
-1.80% |
87,500 |
2023/10/13 |
1,813 |
1,813 |
1,773 |
1,778 |
-2.36% |
81,900 |
2023/10/12 |
1,803 |
1,825 |
1,799 |
1,821 |
+1.34% |
81,100 |
2023/10/11 |
1,800 |
1,810 |
1,790 |
1,797 |
+0.56% |
63,900 |
2023/10/10 |
1,788 |
1,800 |
1,777 |
1,787 |
+1.88% |
102,200 |
2023/10/6 |
1,744 |
1,763 |
1,734 |
1,754 |
+0.52% |
60,600 |
2023/10/5 |
1,740 |
1,753 |
1,724 |
1,745 |
+2.29% |
113,500 |
2023/10/4 |
1,740 |
1,747 |
1,700 |
1,706 |
-3.56% |
208,900 |
2023/10/3 |
1,818 |
1,818 |
1,766 |
1,769 |
-2.96% |
171,300 |
2023/10/2 |
1,833 |
1,860 |
1,820 |
1,823 |
+0.16% |
92,900 |
2023/9/29 |
1,846 |
1,846 |
1,800 |
1,820 |
-1.52% |
140,900 |
2023/9/28 |
1,840 |
1,866 |
1,830 |
1,848 |
-0.75% |
96,400 |
2023/9/27 |
1,839 |
1,871 |
1,826 |
1,862 |
+0.70% |
160,000 |
|