日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,424 |
2,459 |
2,391 |
2,393 |
-1.28% |
145,400 |
2024/3/27 |
2,395 |
2,447 |
2,395 |
2,424 |
+2.97% |
131,000 |
2024/3/26 |
2,302 |
2,371 |
2,300 |
2,354 |
+2.13% |
117,600 |
2024/3/25 |
2,336 |
2,363 |
2,305 |
2,305 |
-2.16% |
104,500 |
2024/3/22 |
2,348 |
2,368 |
2,313 |
2,356 |
+1.99% |
169,900 |
2024/3/21 |
2,342 |
2,348 |
2,291 |
2,310 |
+0.79% |
138,200 |
2024/3/19 |
2,217 |
2,305 |
2,216 |
2,292 |
+3.43% |
202,100 |
2024/3/18 |
2,189 |
2,238 |
2,181 |
2,216 |
+2.45% |
191,000 |
2024/3/15 |
2,127 |
2,177 |
2,122 |
2,163 |
+1.55% |
121,100 |
2024/3/14 |
2,122 |
2,142 |
2,084 |
2,130 |
+0.57% |
111,700 |
2024/3/13 |
2,093 |
2,132 |
2,090 |
2,118 |
+1.53% |
172,100 |
2024/3/12 |
2,087 |
2,087 |
2,033 |
2,086 |
-0.10% |
145,600 |
2024/3/11 |
2,071 |
2,097 |
2,061 |
2,088 |
+0.58% |
166,000 |
2024/3/8 |
2,044 |
2,089 |
2,020 |
2,076 |
+2.47% |
160,000 |
2024/3/7 |
2,020 |
2,052 |
2,014 |
2,026 |
+0.80% |
95,300 |
2024/3/6 |
1,989 |
2,040 |
1,984 |
2,010 |
+0.85% |
100,900 |
2024/3/5 |
1,998 |
1,998 |
1,965 |
1,993 |
-0.40% |
103,900 |
2024/3/4 |
2,002 |
2,031 |
1,998 |
2,001 |
+0.05% |
106,800 |
2024/3/1 |
2,032 |
2,032 |
1,992 |
2,000 |
-2.10% |
127,700 |
2024/2/29 |
2,026 |
2,045 |
2,022 |
2,043 |
+0.39% |
76,500 |
2024/2/28 |
2,043 |
2,057 |
2,022 |
2,035 |
+0.30% |
68,900 |
2024/2/27 |
2,027 |
2,053 |
2,020 |
2,029 |
+0.90% |
87,500 |
2024/2/26 |
2,033 |
2,033 |
2,002 |
2,011 |
-0.30% |
186,500 |
2024/2/22 |
2,016 |
2,027 |
1,996 |
2,017 |
-0.84% |
124,200 |
2024/2/21 |
2,055 |
2,066 |
2,019 |
2,034 |
-1.17% |
75,300 |
2024/2/20 |
2,070 |
2,084 |
2,050 |
2,058 |
-0.10% |
104,400 |
2024/2/19 |
2,065 |
2,068 |
2,034 |
2,060 |
+0.24% |
60,400 |
2024/2/16 |
2,039 |
2,057 |
2,017 |
2,055 |
+1.73% |
83,500 |
2024/2/15 |
2,024 |
2,035 |
1,999 |
2,020 |
+0.80% |
102,400 |
2024/2/14 |
2,035 |
2,044 |
1,996 |
2,004 |
-2.29% |
94,000 |
2024/2/13 |
2,030 |
2,056 |
2,011 |
2,051 |
+2.24% |
135,200 |
2024/2/9 |
2,010 |
2,040 |
1,997 |
2,006 |
+0.00% |
129,600 |
2024/2/8 |
2,035 |
2,035 |
1,994 |
2,006 |
-1.43% |
123,500 |
2024/2/7 |
2,025 |
2,057 |
2,024 |
2,035 |
+0.49% |
102,900 |
2024/2/6 |
2,098 |
2,100 |
2,024 |
2,025 |
-4.80% |
100,200 |
2024/2/5 |
2,099 |
2,143 |
2,081 |
2,127 |
+1.53% |
97,500 |
2024/2/2 |
2,101 |
2,109 |
2,082 |
2,095 |
-1.13% |
113,300 |
2024/2/1 |
2,146 |
2,146 |
2,116 |
2,119 |
-1.17% |
88,100 |
2024/1/31 |
2,101 |
2,148 |
2,098 |
2,144 |
+2.10% |
85,100 |
2024/1/30 |
2,140 |
2,154 |
2,099 |
2,100 |
-2.73% |
111,700 |
2024/1/29 |
2,140 |
2,176 |
2,140 |
2,159 |
+0.65% |
88,200 |
2024/1/26 |
2,171 |
2,186 |
2,140 |
2,145 |
-1.47% |
128,300 |
2024/1/25 |
2,141 |
2,194 |
2,136 |
2,177 |
+0.88% |
116,000 |
2024/1/24 |
2,184 |
2,190 |
2,153 |
2,158 |
-1.42% |
110,600 |
2024/1/23 |
2,241 |
2,249 |
2,189 |
2,189 |
-1.75% |
101,000 |
2024/1/22 |
2,222 |
2,242 |
2,213 |
2,228 |
+1.00% |
86,400 |
2024/1/19 |
2,224 |
2,224 |
2,190 |
2,206 |
+0.23% |
118,900 |
2024/1/18 |
2,225 |
2,243 |
2,201 |
2,201 |
-2.39% |
167,600 |
2024/1/17 |
2,261 |
2,276 |
2,241 |
2,255 |
-0.49% |
229,700 |
2024/1/16 |
2,285 |
2,293 |
2,244 |
2,266 |
+1.39% |
253,500 |
2024/1/15 |
2,258 |
2,265 |
2,176 |
2,235 |
+5.92% |
366,900 |
2024/1/12 |
2,126 |
2,138 |
2,097 |
2,110 |
-0.75% |
197,400 |
2024/1/11 |
2,118 |
2,138 |
2,105 |
2,126 |
+1.19% |
111,700 |
2024/1/10 |
2,073 |
2,107 |
2,062 |
2,101 |
+1.20% |
135,900 |
2024/1/9 |
2,007 |
2,076 |
2,007 |
2,076 |
+3.64% |
184,200 |
2024/1/5 |
1,956 |
2,009 |
1,956 |
2,003 |
+1.88% |
167,200 |
2024/1/4 |
1,970 |
1,985 |
1,936 |
1,966 |
-1.55% |
118,700 |
2023/12/29 |
1,982 |
2,032 |
1,981 |
1,997 |
+0.96% |
213,300 |
2023/12/28 |
1,965 |
1,986 |
1,953 |
1,978 |
+0.66% |
75,000 |
2023/12/27 |
1,937 |
1,965 |
1,926 |
1,965 |
+1.45% |
193,100 |
2023/12/26 |
1,905 |
1,937 |
1,902 |
1,937 |
+1.68% |
210,700 |
2023/12/25 |
1,906 |
1,923 |
1,898 |
1,905 |
+0.26% |
122,400 |
2023/12/22 |
1,859 |
1,900 |
1,847 |
1,900 |
+1.39% |
217,300 |
2023/12/21 |
1,836 |
1,886 |
1,826 |
1,874 |
+2.07% |
262,800 |
2023/12/20 |
1,793 |
1,840 |
1,793 |
1,836 |
+2.40% |
146,600 |
2023/12/19 |
1,788 |
1,798 |
1,767 |
1,793 |
+0.28% |
70,700 |
2023/12/18 |
1,795 |
1,798 |
1,772 |
1,788 |
-0.83% |
94,600 |
2023/12/15 |
1,780 |
1,809 |
1,778 |
1,803 |
+1.58% |
153,200 |
2023/12/14 |
1,837 |
1,837 |
1,771 |
1,775 |
-2.26% |
94,900 |
2023/12/13 |
1,839 |
1,847 |
1,809 |
1,816 |
-0.38% |
107,100 |
2023/12/12 |
1,812 |
1,828 |
1,806 |
1,823 |
+1.45% |
168,500 |
2023/12/11 |
1,781 |
1,797 |
1,774 |
1,797 |
+1.87% |
164,500 |
2023/12/8 |
1,813 |
1,819 |
1,757 |
1,764 |
-3.92% |
249,400 |
2023/12/7 |
1,840 |
1,845 |
1,811 |
1,836 |
-0.92% |
151,100 |
2023/12/6 |
1,795 |
1,855 |
1,795 |
1,853 |
+2.15% |
149,000 |
2023/12/5 |
1,860 |
1,872 |
1,813 |
1,814 |
-2.21% |
144,500 |
2023/12/4 |
1,816 |
1,867 |
1,806 |
1,855 |
+3.00% |
343,300 |
2023/12/1 |
1,802 |
1,826 |
1,796 |
1,801 |
+0.00% |
311,000 |
2023/11/30 |
1,835 |
1,845 |
1,787 |
1,801 |
-2.60% |
463,700 |
2023/11/29 |
1,845 |
1,874 |
1,835 |
1,849 |
-3.85% |
1,033,200 |
2023/11/28 |
1,940 |
1,960 |
1,915 |
1,923 |
+1.21% |
1,159,400 |
2023/11/27 |
1,920 |
1,924 |
1,889 |
1,900 |
-1.09% |
553,400 |
2023/11/24 |
1,927 |
1,935 |
1,920 |
1,921 |
+0.37% |
334,400 |
2023/11/22 |
1,891 |
1,923 |
1,890 |
1,914 |
+1.22% |
265,800 |
2023/11/21 |
1,882 |
1,898 |
1,872 |
1,891 |
+0.00% |
196,600 |
2023/11/20 |
1,912 |
1,926 |
1,891 |
1,891 |
-1.10% |
231,500 |
2023/11/17 |
1,905 |
1,914 |
1,898 |
1,912 |
-0.10% |
191,700 |
2023/11/16 |
1,909 |
1,921 |
1,903 |
1,914 |
+0.21% |
223,000 |
2023/11/15 |
1,928 |
1,933 |
1,899 |
1,910 |
+0.32% |
213,800 |
2023/11/14 |
1,918 |
1,920 |
1,901 |
1,904 |
-0.16% |
149,400 |
2023/11/13 |
1,931 |
1,941 |
1,905 |
1,907 |
-0.83% |
140,400 |
2023/11/10 |
1,895 |
1,923 |
1,884 |
1,923 |
+1.21% |
163,200 |
2023/11/9 |
1,911 |
1,916 |
1,875 |
1,900 |
-0.37% |
226,600 |
2023/11/8 |
1,953 |
1,960 |
1,890 |
1,907 |
-1.85% |
258,200 |
2023/11/7 |
1,934 |
1,945 |
1,923 |
1,943 |
+0.31% |
200,500 |
2023/11/6 |
1,904 |
1,940 |
1,899 |
1,937 |
+3.92% |
267,200 |
2023/11/2 |
1,835 |
1,864 |
1,814 |
1,864 |
+3.67% |
266,600 |
2023/11/1 |
1,812 |
1,828 |
1,780 |
1,798 |
+1.47% |
238,200 |
2023/10/31 |
1,745 |
1,779 |
1,724 |
1,772 |
+1.66% |
278,300 |
2023/10/30 |
1,754 |
1,769 |
1,731 |
1,743 |
-0.85% |
201,000 |
2023/10/27 |
1,730 |
1,760 |
1,726 |
1,758 |
+2.33% |
104,900 |
2023/10/26 |
1,732 |
1,749 |
1,705 |
1,718 |
-1.94% |
141,900 |
2023/10/25 |
1,753 |
1,773 |
1,746 |
1,752 |
+0.57% |
116,000 |
2023/10/24 |
1,756 |
1,759 |
1,688 |
1,742 |
+0.29% |
207,100 |
2023/10/23 |
1,765 |
1,780 |
1,737 |
1,737 |
-1.75% |
147,000 |
2023/10/20 |
1,782 |
1,788 |
1,758 |
1,768 |
-0.90% |
120,600 |
2023/10/19 |
1,780 |
1,810 |
1,775 |
1,784 |
-1.60% |
115,900 |
2023/10/18 |
1,822 |
1,824 |
1,799 |
1,813 |
+0.72% |
160,300 |
2023/10/17 |
1,810 |
1,834 |
1,792 |
1,800 |
+0.50% |
163,000 |
2023/10/16 |
1,822 |
1,837 |
1,784 |
1,791 |
-1.86% |
213,400 |
2023/10/13 |
1,854 |
1,873 |
1,818 |
1,825 |
-2.61% |
151,100 |
2023/10/12 |
1,866 |
1,880 |
1,854 |
1,874 |
+1.68% |
171,500 |
2023/10/11 |
1,876 |
1,880 |
1,843 |
1,843 |
-0.91% |
181,700 |
2023/10/10 |
1,860 |
1,885 |
1,824 |
1,860 |
-0.27% |
378,800 |
2023/10/6 |
1,740 |
1,866 |
1,707 |
1,865 |
-1.79% |
607,900 |
2023/10/5 |
1,847 |
1,901 |
1,842 |
1,899 |
+4.69% |
427,500 |
2023/10/4 |
1,878 |
1,889 |
1,806 |
1,814 |
-4.98% |
237,700 |
2023/10/3 |
1,921 |
1,936 |
1,903 |
1,909 |
-0.78% |
137,600 |
2023/10/2 |
1,935 |
1,963 |
1,921 |
1,924 |
-0.36% |
171,500 |
2023/9/29 |
1,972 |
1,975 |
1,926 |
1,931 |
-1.73% |
140,400 |
2023/9/28 |
1,959 |
1,981 |
1,947 |
1,965 |
-0.81% |
171,200 |
2023/9/27 |
1,949 |
1,981 |
1,925 |
1,981 |
+1.49% |
144,200 |
2023/9/26 |
1,964 |
1,968 |
1,947 |
1,952 |
-0.36% |
108,400 |
|