日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,782 |
2,800 |
2,757 |
2,762 |
-1.15% |
250,800 |
2024/3/27 |
2,797 |
2,815 |
2,786 |
2,794 |
+1.23% |
347,000 |
2024/3/26 |
2,734 |
2,770 |
2,725 |
2,760 |
+0.40% |
228,800 |
2024/3/25 |
2,792 |
2,805 |
2,744 |
2,749 |
-1.54% |
361,300 |
2024/3/22 |
2,753 |
2,805 |
2,742 |
2,792 |
+1.45% |
520,900 |
2024/3/21 |
2,716 |
2,761 |
2,713 |
2,752 |
+1.96% |
567,400 |
2024/3/19 |
2,680 |
2,704 |
2,669 |
2,699 |
+0.71% |
412,000 |
2024/3/18 |
2,651 |
2,687 |
2,645 |
2,680 |
+1.32% |
301,400 |
2024/3/15 |
2,640 |
2,657 |
2,627 |
2,645 |
+0.53% |
494,300 |
2024/3/14 |
2,623 |
2,636 |
2,608 |
2,631 |
+0.53% |
241,000 |
2024/3/13 |
2,631 |
2,635 |
2,604 |
2,617 |
-0.49% |
267,900 |
2024/3/12 |
2,568 |
2,630 |
2,517 |
2,630 |
+1.47% |
506,100 |
2024/3/11 |
2,579 |
2,631 |
2,577 |
2,592 |
+0.50% |
495,400 |
2024/3/8 |
2,568 |
2,596 |
2,563 |
2,579 |
-0.62% |
327,100 |
2024/3/7 |
2,605 |
2,621 |
2,573 |
2,595 |
-0.04% |
472,900 |
2024/3/6 |
2,560 |
2,608 |
2,552 |
2,596 |
+0.66% |
375,300 |
2024/3/5 |
2,557 |
2,588 |
2,526 |
2,579 |
-0.27% |
573,300 |
2024/3/4 |
2,618 |
2,633 |
2,586 |
2,586 |
-1.41% |
482,700 |
2024/3/1 |
2,623 |
2,636 |
2,595 |
2,623 |
+0.15% |
466,300 |
2024/2/29 |
2,638 |
2,676 |
2,602 |
2,619 |
-0.76% |
549,000 |
2024/2/28 |
2,624 |
2,656 |
2,612 |
2,639 |
-1.31% |
687,000 |
2024/2/27 |
2,659 |
2,685 |
2,640 |
2,674 |
+0.53% |
961,600 |
2024/2/26 |
2,650 |
2,696 |
2,635 |
2,660 |
-1.23% |
804,200 |
2024/2/22 |
2,721 |
2,725 |
2,688 |
2,693 |
-0.59% |
690,700 |
2024/2/21 |
2,718 |
2,731 |
2,701 |
2,709 |
+0.33% |
634,600 |
2024/2/20 |
2,705 |
2,714 |
2,687 |
2,700 |
-0.15% |
546,500 |
2024/2/19 |
2,663 |
2,704 |
2,651 |
2,704 |
+1.50% |
416,200 |
2024/2/16 |
2,660 |
2,678 |
2,651 |
2,664 |
+0.00% |
394,800 |
2024/2/15 |
2,703 |
2,703 |
2,641 |
2,664 |
-0.75% |
529,900 |
2024/2/14 |
2,700 |
2,713 |
2,674 |
2,684 |
-1.97% |
550,500 |
2024/2/13 |
2,729 |
2,738 |
2,685 |
2,738 |
+0.77% |
884,500 |
2024/2/9 |
2,680 |
2,722 |
2,678 |
2,717 |
+1.65% |
433,100 |
2024/2/8 |
2,660 |
2,690 |
2,642 |
2,673 |
+0.53% |
672,900 |
2024/2/7 |
2,667 |
2,685 |
2,632 |
2,659 |
+0.00% |
616,700 |
2024/2/6 |
2,632 |
2,677 |
2,626 |
2,659 |
+0.91% |
668,700 |
2024/2/5 |
2,613 |
2,654 |
2,605 |
2,635 |
+1.15% |
653,200 |
2024/2/2 |
2,595 |
2,643 |
2,588 |
2,605 |
+0.77% |
1,089,400 |
2024/2/1 |
2,532 |
2,618 |
2,530 |
2,585 |
+2.25% |
1,969,000 |
2024/1/31 |
2,505 |
2,528 |
2,493 |
2,528 |
+0.32% |
753,800 |
2024/1/30 |
2,550 |
2,559 |
2,517 |
2,520 |
-1.91% |
1,080,400 |
2024/1/29 |
2,603 |
2,614 |
2,566 |
2,569 |
-1.31% |
957,500 |
2024/1/26 |
2,589 |
2,622 |
2,571 |
2,603 |
+2.52% |
1,796,700 |
2024/1/25 |
2,520 |
2,544 |
2,517 |
2,539 |
+1.32% |
997,200 |
2024/1/24 |
2,508 |
2,514 |
2,493 |
2,506 |
-0.36% |
764,400 |
2024/1/23 |
2,535 |
2,545 |
2,490 |
2,515 |
-0.28% |
1,255,300 |
2024/1/22 |
2,486 |
2,529 |
2,482 |
2,522 |
+1.86% |
996,400 |
2024/1/19 |
2,469 |
2,495 |
2,458 |
2,476 |
+0.98% |
888,600 |
2024/1/18 |
2,503 |
2,505 |
2,445 |
2,452 |
-2.04% |
1,463,000 |
2024/1/17 |
2,501 |
2,540 |
2,491 |
2,503 |
+0.85% |
1,356,200 |
2024/1/16 |
2,532 |
2,532 |
2,482 |
2,482 |
-2.28% |
2,161,700 |
2024/1/15 |
2,536 |
2,547 |
2,460 |
2,540 |
+0.20% |
4,366,800 |
2024/1/12 |
2,905 |
2,912 |
2,535 |
2,535 |
-21.64% |
4,526,800 |
2024/1/11 |
3,235 |
3,240 |
3,205 |
3,235 |
+1.09% |
313,600 |
2024/1/10 |
3,190 |
3,215 |
3,170 |
3,200 |
+0.79% |
190,800 |
2024/1/9 |
3,180 |
3,200 |
3,150 |
3,175 |
+0.00% |
145,800 |
2024/1/5 |
3,200 |
3,220 |
3,155 |
3,175 |
-0.63% |
189,600 |
2024/1/4 |
3,180 |
3,205 |
3,110 |
3,195 |
-0.47% |
189,000 |
2023/12/29 |
3,160 |
3,220 |
3,160 |
3,210 |
+0.94% |
150,300 |
2023/12/28 |
3,180 |
3,180 |
3,135 |
3,180 |
+0.00% |
82,300 |
2023/12/27 |
3,145 |
3,180 |
3,120 |
3,180 |
+2.75% |
206,100 |
2023/12/26 |
3,110 |
3,135 |
3,090 |
3,095 |
+0.32% |
134,300 |
2023/12/25 |
3,135 |
3,165 |
3,075 |
3,085 |
-1.28% |
93,800 |
2023/12/22 |
3,195 |
3,200 |
3,125 |
3,125 |
+0.00% |
167,100 |
2023/12/21 |
3,140 |
3,155 |
3,105 |
3,125 |
-0.48% |
116,600 |
2023/12/20 |
3,175 |
3,190 |
3,120 |
3,140 |
-0.32% |
166,100 |
2023/12/19 |
3,155 |
3,180 |
3,130 |
3,150 |
-0.16% |
157,700 |
2023/12/18 |
3,185 |
3,190 |
3,080 |
3,155 |
-0.79% |
331,400 |
2023/12/15 |
3,100 |
3,300 |
3,065 |
3,180 |
+4.95% |
870,700 |
2023/12/14 |
3,060 |
3,075 |
3,015 |
3,030 |
-0.33% |
133,500 |
2023/12/13 |
3,080 |
3,085 |
3,025 |
3,040 |
-0.49% |
187,300 |
2023/12/12 |
3,105 |
3,105 |
3,030 |
3,055 |
-0.16% |
112,900 |
2023/12/11 |
3,015 |
3,060 |
3,015 |
3,060 |
+2.75% |
139,800 |
2023/12/8 |
3,050 |
3,080 |
2,975 |
2,978 |
+0.00% |
352,200 |
2023/12/7 |
3,055 |
3,070 |
2,973 |
2,978 |
-3.00% |
178,400 |
2023/12/6 |
3,025 |
3,080 |
3,025 |
3,070 |
+2.16% |
175,000 |
2023/12/5 |
3,085 |
3,110 |
3,000 |
3,005 |
-2.91% |
194,400 |
2023/12/4 |
3,100 |
3,135 |
3,075 |
3,095 |
-0.80% |
152,300 |
2023/12/1 |
3,160 |
3,175 |
3,110 |
3,120 |
-1.58% |
167,600 |
2023/11/30 |
3,190 |
3,190 |
3,145 |
3,170 |
-0.63% |
356,400 |
2023/11/29 |
3,180 |
3,210 |
3,165 |
3,190 |
-0.31% |
274,900 |
2023/11/28 |
3,190 |
3,205 |
3,155 |
3,200 |
+0.16% |
199,900 |
2023/11/27 |
3,280 |
3,300 |
3,185 |
3,195 |
-2.29% |
268,100 |
2023/11/24 |
3,190 |
3,275 |
3,180 |
3,270 |
+3.15% |
328,900 |
2023/11/22 |
3,145 |
3,200 |
3,145 |
3,170 |
+0.48% |
161,100 |
2023/11/21 |
3,150 |
3,175 |
3,125 |
3,155 |
+0.96% |
126,000 |
2023/11/20 |
3,120 |
3,170 |
3,100 |
3,125 |
-1.11% |
231,800 |
2023/11/17 |
3,120 |
3,160 |
3,105 |
3,160 |
+1.94% |
162,300 |
2023/11/16 |
3,025 |
3,120 |
3,020 |
3,100 |
+1.81% |
247,700 |
2023/11/15 |
3,130 |
3,130 |
3,025 |
3,045 |
-0.81% |
248,200 |
2023/11/14 |
3,075 |
3,095 |
3,050 |
3,070 |
+0.33% |
160,800 |
2023/11/13 |
3,095 |
3,095 |
3,050 |
3,060 |
-1.29% |
157,300 |
2023/11/10 |
3,065 |
3,105 |
3,040 |
3,100 |
-1.27% |
141,900 |
2023/11/9 |
3,090 |
3,150 |
3,045 |
3,140 |
+1.95% |
323,700 |
2023/11/8 |
3,055 |
3,100 |
3,020 |
3,080 |
+1.48% |
374,200 |
2023/11/7 |
3,055 |
3,100 |
3,035 |
3,035 |
-0.65% |
249,400 |
2023/11/6 |
3,030 |
3,095 |
3,015 |
3,055 |
+1.83% |
296,600 |
2023/11/2 |
3,010 |
3,025 |
2,989 |
3,000 |
-0.66% |
277,100 |
2023/11/1 |
3,050 |
3,050 |
2,963 |
3,020 |
+1.68% |
283,200 |
2023/10/31 |
2,990 |
2,996 |
2,925 |
2,970 |
-0.03% |
333,800 |
2023/10/30 |
3,000 |
3,005 |
2,963 |
2,971 |
-1.95% |
907,500 |
2023/10/27 |
3,005 |
3,060 |
2,989 |
3,030 |
+3.27% |
375,500 |
2023/10/26 |
2,910 |
3,000 |
2,904 |
2,934 |
-1.94% |
355,500 |
2023/10/25 |
2,987 |
3,020 |
2,971 |
2,992 |
+0.13% |
324,500 |
2023/10/24 |
2,968 |
2,995 |
2,865 |
2,988 |
+1.25% |
326,200 |
2023/10/23 |
2,925 |
2,969 |
2,893 |
2,951 |
+0.55% |
390,200 |
2023/10/20 |
2,970 |
2,975 |
2,933 |
2,935 |
-2.17% |
309,200 |
2023/10/19 |
2,980 |
3,030 |
2,973 |
3,000 |
-1.64% |
377,600 |
2023/10/18 |
3,145 |
3,145 |
3,015 |
3,050 |
-3.48% |
413,900 |
2023/10/17 |
3,150 |
3,180 |
3,125 |
3,160 |
+1.94% |
454,700 |
2023/10/16 |
3,295 |
3,305 |
3,090 |
3,100 |
-7.74% |
468,600 |
2023/10/13 |
3,530 |
3,530 |
3,350 |
3,360 |
-5.75% |
487,700 |
2023/10/12 |
3,695 |
3,745 |
3,560 |
3,565 |
+1.28% |
606,800 |
2023/10/11 |
3,580 |
3,595 |
3,510 |
3,520 |
-1.40% |
377,100 |
2023/10/10 |
3,560 |
3,610 |
3,550 |
3,570 |
+0.99% |
336,600 |
2023/10/6 |
3,460 |
3,555 |
3,455 |
3,535 |
+1.00% |
261,600 |
2023/10/5 |
3,425 |
3,535 |
3,425 |
3,500 |
+2.34% |
211,500 |
2023/10/4 |
3,465 |
3,470 |
3,420 |
3,420 |
-2.70% |
261,000 |
2023/10/3 |
3,580 |
3,610 |
3,515 |
3,515 |
-2.23% |
170,400 |
2023/10/2 |
3,680 |
3,695 |
3,585 |
3,595 |
-2.31% |
262,000 |
2023/9/29 |
3,730 |
3,735 |
3,665 |
3,680 |
-0.81% |
195,400 |
2023/9/28 |
3,715 |
3,750 |
3,690 |
3,710 |
-0.54% |
193,400 |
2023/9/27 |
3,710 |
3,740 |
3,685 |
3,730 |
+0.81% |
226,800 |
2023/9/26 |
3,725 |
3,760 |
3,700 |
3,700 |
-0.67% |
221,200 |
|