日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,969 |
1,982 |
1,942 |
1,952 |
-1.91% |
37,200 |
2024/3/27 |
1,985 |
1,997 |
1,981 |
1,990 |
+0.25% |
44,600 |
2024/3/26 |
1,980 |
1,987 |
1,976 |
1,985 |
+0.35% |
22,900 |
2024/3/25 |
1,952 |
1,980 |
1,952 |
1,978 |
+1.33% |
51,600 |
2024/3/22 |
1,930 |
1,952 |
1,928 |
1,952 |
+1.24% |
34,900 |
2024/3/21 |
1,940 |
1,940 |
1,917 |
1,928 |
-0.46% |
30,600 |
2024/3/19 |
1,928 |
1,940 |
1,920 |
1,937 |
+0.47% |
27,900 |
2024/3/18 |
1,946 |
1,946 |
1,928 |
1,928 |
-0.98% |
30,400 |
2024/3/15 |
1,920 |
1,947 |
1,903 |
1,947 |
+0.78% |
79,900 |
2024/3/14 |
1,910 |
1,932 |
1,904 |
1,932 |
+1.47% |
28,600 |
2024/3/13 |
1,909 |
1,914 |
1,894 |
1,904 |
+0.11% |
18,800 |
2024/3/12 |
1,890 |
1,902 |
1,878 |
1,902 |
+0.05% |
20,100 |
2024/3/11 |
1,904 |
1,907 |
1,890 |
1,901 |
-0.31% |
21,300 |
2024/3/8 |
1,876 |
1,907 |
1,875 |
1,907 |
+1.60% |
50,200 |
2024/3/7 |
1,876 |
1,888 |
1,868 |
1,877 |
-0.16% |
36,200 |
2024/3/6 |
1,871 |
1,886 |
1,871 |
1,880 |
-0.42% |
49,800 |
2024/3/5 |
1,876 |
1,892 |
1,870 |
1,888 |
-0.11% |
29,200 |
2024/3/4 |
1,900 |
1,900 |
1,881 |
1,890 |
+0.32% |
47,500 |
2024/3/1 |
1,897 |
1,897 |
1,870 |
1,884 |
-0.42% |
27,000 |
2024/2/29 |
1,880 |
1,897 |
1,865 |
1,892 |
+0.53% |
25,800 |
2024/2/28 |
1,877 |
1,888 |
1,876 |
1,882 |
+0.27% |
27,200 |
2024/2/27 |
1,852 |
1,877 |
1,852 |
1,877 |
+1.13% |
30,700 |
2024/2/26 |
1,849 |
1,864 |
1,849 |
1,856 |
+0.76% |
32,900 |
2024/2/22 |
1,840 |
1,843 |
1,830 |
1,842 |
-0.16% |
30,300 |
2024/2/21 |
1,848 |
1,857 |
1,830 |
1,845 |
-0.65% |
30,700 |
2024/2/20 |
1,871 |
1,871 |
1,853 |
1,857 |
-0.75% |
25,400 |
2024/2/19 |
1,857 |
1,871 |
1,850 |
1,871 |
+1.03% |
21,300 |
2024/2/16 |
1,835 |
1,859 |
1,835 |
1,852 |
+1.54% |
39,800 |
2024/2/15 |
1,868 |
1,869 |
1,823 |
1,824 |
-2.41% |
41,800 |
2024/2/14 |
1,845 |
1,875 |
1,835 |
1,869 |
+1.30% |
78,600 |
2024/2/13 |
1,830 |
1,856 |
1,830 |
1,845 |
+1.37% |
60,100 |
2024/2/9 |
1,825 |
1,841 |
1,804 |
1,820 |
-0.33% |
58,200 |
2024/2/8 |
1,769 |
1,848 |
1,752 |
1,826 |
+3.63% |
130,800 |
2024/2/7 |
1,758 |
1,768 |
1,758 |
1,762 |
+0.46% |
37,900 |
2024/2/6 |
1,755 |
1,760 |
1,750 |
1,754 |
+0.00% |
28,600 |
2024/2/5 |
1,751 |
1,760 |
1,751 |
1,754 |
+0.17% |
28,500 |
2024/2/2 |
1,745 |
1,760 |
1,741 |
1,751 |
+0.40% |
26,300 |
2024/2/1 |
1,744 |
1,749 |
1,730 |
1,744 |
+0.23% |
35,700 |
2024/1/31 |
1,734 |
1,741 |
1,728 |
1,740 |
+0.35% |
27,600 |
2024/1/30 |
1,740 |
1,741 |
1,732 |
1,734 |
-0.17% |
26,600 |
2024/1/29 |
1,731 |
1,740 |
1,731 |
1,737 |
+0.52% |
20,300 |
2024/1/26 |
1,739 |
1,739 |
1,728 |
1,728 |
-0.63% |
28,700 |
2024/1/25 |
1,734 |
1,739 |
1,732 |
1,739 |
+0.17% |
21,000 |
2024/1/24 |
1,746 |
1,748 |
1,733 |
1,736 |
-0.46% |
29,700 |
2024/1/23 |
1,751 |
1,758 |
1,744 |
1,744 |
-0.40% |
22,000 |
2024/1/22 |
1,757 |
1,762 |
1,751 |
1,751 |
+0.40% |
24,800 |
2024/1/19 |
1,746 |
1,750 |
1,744 |
1,744 |
-0.11% |
15,000 |
2024/1/18 |
1,743 |
1,750 |
1,740 |
1,746 |
+0.06% |
13,200 |
2024/1/17 |
1,749 |
1,769 |
1,745 |
1,745 |
-0.11% |
15,600 |
2024/1/16 |
1,786 |
1,789 |
1,747 |
1,747 |
-2.18% |
50,600 |
2024/1/15 |
1,778 |
1,789 |
1,777 |
1,786 |
+0.45% |
22,300 |
2024/1/12 |
1,780 |
1,788 |
1,776 |
1,778 |
+0.00% |
28,900 |
2024/1/11 |
1,774 |
1,780 |
1,771 |
1,778 |
+0.23% |
21,300 |
2024/1/10 |
1,775 |
1,785 |
1,773 |
1,774 |
-0.06% |
22,800 |
2024/1/9 |
1,760 |
1,775 |
1,760 |
1,775 |
+1.14% |
30,400 |
2024/1/5 |
1,744 |
1,755 |
1,743 |
1,755 |
+0.80% |
26,700 |
2024/1/4 |
1,731 |
1,745 |
1,718 |
1,741 |
+0.46% |
28,600 |
2023/12/29 |
1,722 |
1,733 |
1,722 |
1,733 |
+0.76% |
22,300 |
2023/12/28 |
1,712 |
1,720 |
1,706 |
1,720 |
+0.23% |
18,800 |
2023/12/27 |
1,706 |
1,718 |
1,706 |
1,716 |
+0.59% |
34,400 |
2023/12/26 |
1,710 |
1,711 |
1,705 |
1,706 |
-0.23% |
21,200 |
2023/12/25 |
1,720 |
1,723 |
1,708 |
1,710 |
-0.18% |
20,300 |
2023/12/22 |
1,702 |
1,714 |
1,702 |
1,713 |
+0.65% |
13,500 |
2023/12/21 |
1,710 |
1,712 |
1,700 |
1,702 |
-0.93% |
14,600 |
2023/12/20 |
1,719 |
1,730 |
1,716 |
1,718 |
+0.12% |
29,900 |
2023/12/19 |
1,696 |
1,716 |
1,696 |
1,716 |
+1.24% |
25,700 |
2023/12/18 |
1,699 |
1,699 |
1,681 |
1,695 |
-0.18% |
27,100 |
2023/12/15 |
1,700 |
1,704 |
1,691 |
1,698 |
+0.47% |
43,300 |
2023/12/14 |
1,690 |
1,701 |
1,685 |
1,690 |
+0.60% |
31,100 |
2023/12/13 |
1,689 |
1,691 |
1,680 |
1,680 |
-0.47% |
43,300 |
2023/12/12 |
1,722 |
1,724 |
1,683 |
1,688 |
-1.86% |
106,300 |
2023/12/11 |
1,757 |
1,757 |
1,717 |
1,720 |
-0.29% |
51,400 |
2023/12/8 |
1,735 |
1,780 |
1,714 |
1,725 |
-1.15% |
102,100 |
2023/12/7 |
1,750 |
1,753 |
1,745 |
1,745 |
-0.63% |
18,700 |
2023/12/6 |
1,736 |
1,760 |
1,735 |
1,756 |
+1.15% |
17,200 |
2023/12/5 |
1,747 |
1,758 |
1,735 |
1,736 |
-1.08% |
29,200 |
2023/12/4 |
1,760 |
1,762 |
1,751 |
1,755 |
-0.34% |
12,500 |
2023/12/1 |
1,775 |
1,776 |
1,758 |
1,761 |
+0.17% |
18,300 |
2023/11/30 |
1,751 |
1,762 |
1,746 |
1,758 |
+0.40% |
20,900 |
2023/11/29 |
1,763 |
1,765 |
1,751 |
1,751 |
-0.68% |
14,800 |
2023/11/28 |
1,758 |
1,768 |
1,756 |
1,763 |
+0.17% |
14,300 |
2023/11/27 |
1,770 |
1,770 |
1,753 |
1,760 |
-0.17% |
16,600 |
2023/11/24 |
1,754 |
1,767 |
1,754 |
1,763 |
+0.63% |
11,500 |
2023/11/22 |
1,745 |
1,758 |
1,743 |
1,752 |
+0.40% |
14,600 |
2023/11/21 |
1,756 |
1,760 |
1,744 |
1,745 |
+0.00% |
19,900 |
2023/11/20 |
1,779 |
1,780 |
1,738 |
1,745 |
-1.75% |
39,800 |
2023/11/17 |
1,750 |
1,776 |
1,750 |
1,776 |
+1.49% |
26,300 |
2023/11/16 |
1,761 |
1,768 |
1,750 |
1,750 |
-0.62% |
31,300 |
2023/11/15 |
1,766 |
1,771 |
1,752 |
1,761 |
+0.34% |
22,500 |
2023/11/14 |
1,777 |
1,777 |
1,755 |
1,755 |
-0.23% |
15,700 |
2023/11/13 |
1,775 |
1,775 |
1,746 |
1,759 |
-0.06% |
30,000 |
2023/11/10 |
1,751 |
1,762 |
1,741 |
1,760 |
+0.80% |
32,100 |
2023/11/9 |
1,732 |
1,781 |
1,720 |
1,746 |
+2.11% |
56,900 |
2023/11/8 |
1,806 |
1,808 |
1,701 |
1,710 |
-5.58% |
148,000 |
2023/11/7 |
1,823 |
1,843 |
1,806 |
1,811 |
-0.93% |
30,200 |
2023/11/6 |
1,850 |
1,850 |
1,827 |
1,828 |
-0.54% |
26,300 |
2023/11/2 |
1,847 |
1,850 |
1,820 |
1,838 |
-0.38% |
21,200 |
2023/11/1 |
1,845 |
1,852 |
1,836 |
1,845 |
+0.82% |
29,900 |
2023/10/31 |
1,791 |
1,830 |
1,791 |
1,830 |
+2.18% |
26,500 |
2023/10/30 |
1,810 |
1,814 |
1,785 |
1,791 |
-1.00% |
149,500 |
2023/10/27 |
1,790 |
1,810 |
1,790 |
1,809 |
+1.06% |
19,500 |
2023/10/26 |
1,810 |
1,813 |
1,785 |
1,790 |
-0.39% |
21,000 |
2023/10/25 |
1,796 |
1,811 |
1,793 |
1,797 |
+0.45% |
28,400 |
2023/10/24 |
1,799 |
1,799 |
1,758 |
1,789 |
+0.17% |
37,400 |
2023/10/23 |
1,806 |
1,807 |
1,786 |
1,786 |
-0.94% |
24,300 |
2023/10/20 |
1,801 |
1,809 |
1,798 |
1,803 |
+0.11% |
13,400 |
2023/10/19 |
1,795 |
1,810 |
1,793 |
1,801 |
-0.17% |
13,500 |
2023/10/18 |
1,810 |
1,817 |
1,793 |
1,804 |
+0.06% |
19,500 |
2023/10/17 |
1,837 |
1,837 |
1,793 |
1,803 |
-0.44% |
27,800 |
2023/10/16 |
1,821 |
1,823 |
1,811 |
1,811 |
-0.66% |
32,900 |
2023/10/13 |
1,833 |
1,833 |
1,816 |
1,823 |
-0.87% |
30,000 |
2023/10/12 |
1,845 |
1,845 |
1,830 |
1,839 |
-0.05% |
16,900 |
2023/10/11 |
1,856 |
1,856 |
1,830 |
1,840 |
-1.34% |
18,600 |
2023/10/10 |
1,865 |
1,875 |
1,860 |
1,865 |
+0.27% |
22,700 |
2023/10/6 |
1,844 |
1,862 |
1,841 |
1,860 |
+1.14% |
25,600 |
2023/10/5 |
1,819 |
1,839 |
1,819 |
1,839 |
+1.55% |
27,200 |
2023/10/4 |
1,810 |
1,823 |
1,800 |
1,811 |
-0.33% |
56,200 |
2023/10/3 |
1,817 |
1,825 |
1,806 |
1,817 |
+0.72% |
43,800 |
2023/10/2 |
1,831 |
1,838 |
1,804 |
1,804 |
-1.37% |
36,600 |
2023/9/29 |
1,864 |
1,864 |
1,819 |
1,829 |
-1.72% |
34,900 |
2023/9/28 |
1,880 |
1,884 |
1,853 |
1,861 |
-1.33% |
50,100 |
2023/9/27 |
1,864 |
1,886 |
1,859 |
1,886 |
+0.59% |
71,100 |
2023/9/26 |
1,870 |
1,878 |
1,866 |
1,875 |
+0.00% |
30,700 |
|