日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
2,779 |
2,794 |
2,738 |
2,749 |
+0.04% |
221,800 |
2024/3/26 |
2,716 |
2,755 |
2,716 |
2,748 |
+1.07% |
101,000 |
2024/3/25 |
2,745 |
2,755 |
2,719 |
2,719 |
-1.34% |
130,100 |
2024/3/22 |
2,730 |
2,756 |
2,727 |
2,756 |
+1.03% |
84,600 |
2024/3/21 |
2,732 |
2,742 |
2,720 |
2,728 |
+0.96% |
85,200 |
2024/3/19 |
2,660 |
2,709 |
2,642 |
2,702 |
+0.86% |
109,400 |
2024/3/18 |
2,688 |
2,695 |
2,666 |
2,679 |
+0.98% |
62,800 |
2024/3/15 |
2,636 |
2,679 |
2,636 |
2,653 |
+0.34% |
105,200 |
2024/3/14 |
2,662 |
2,669 |
2,634 |
2,644 |
-0.75% |
87,000 |
2024/3/13 |
2,700 |
2,724 |
2,650 |
2,664 |
-0.52% |
66,500 |
2024/3/12 |
2,651 |
2,679 |
2,616 |
2,678 |
+0.04% |
107,500 |
2024/3/11 |
2,700 |
2,710 |
2,645 |
2,677 |
-1.18% |
139,500 |
2024/3/8 |
2,701 |
2,738 |
2,685 |
2,709 |
-0.07% |
119,200 |
2024/3/7 |
2,765 |
2,770 |
2,706 |
2,711 |
-1.81% |
90,500 |
2024/3/6 |
2,739 |
2,786 |
2,735 |
2,761 |
+0.62% |
110,000 |
2024/3/5 |
2,760 |
2,761 |
2,736 |
2,744 |
-0.58% |
79,200 |
2024/3/4 |
2,790 |
2,793 |
2,757 |
2,760 |
-1.04% |
102,900 |
2024/3/1 |
2,789 |
2,803 |
2,775 |
2,789 |
-0.29% |
116,000 |
2024/2/29 |
2,786 |
2,800 |
2,745 |
2,797 |
+1.27% |
175,700 |
2024/2/28 |
2,770 |
2,807 |
2,762 |
2,762 |
+0.00% |
130,100 |
2024/2/27 |
2,724 |
2,765 |
2,719 |
2,762 |
+1.51% |
89,400 |
2024/2/26 |
2,730 |
2,753 |
2,719 |
2,721 |
+0.26% |
73,700 |
2024/2/22 |
2,715 |
2,717 |
2,695 |
2,714 |
+0.56% |
66,600 |
2024/2/21 |
2,708 |
2,712 |
2,673 |
2,699 |
-0.33% |
86,600 |
2024/2/20 |
2,694 |
2,712 |
2,687 |
2,708 |
+0.86% |
76,900 |
2024/2/19 |
2,659 |
2,685 |
2,659 |
2,685 |
+1.21% |
65,800 |
2024/2/16 |
2,659 |
2,674 |
2,648 |
2,653 |
+0.64% |
77,200 |
2024/2/15 |
2,703 |
2,710 |
2,620 |
2,636 |
-0.64% |
113,700 |
2024/2/14 |
2,655 |
2,670 |
2,630 |
2,653 |
-0.23% |
94,400 |
2024/2/13 |
2,632 |
2,667 |
2,606 |
2,659 |
+1.88% |
138,500 |
2024/2/9 |
2,640 |
2,647 |
2,588 |
2,610 |
-1.73% |
178,900 |
2024/2/8 |
2,642 |
2,656 |
2,591 |
2,656 |
-0.30% |
215,700 |
2024/2/7 |
2,505 |
2,757 |
2,505 |
2,664 |
+6.18% |
556,400 |
2024/2/6 |
2,509 |
2,524 |
2,496 |
2,509 |
-0.20% |
73,300 |
2024/2/5 |
2,525 |
2,542 |
2,514 |
2,514 |
+0.48% |
75,700 |
2024/2/2 |
2,523 |
2,523 |
2,490 |
2,502 |
-0.44% |
78,500 |
2024/2/1 |
2,500 |
2,526 |
2,500 |
2,513 |
-0.12% |
63,400 |
2024/1/31 |
2,508 |
2,518 |
2,483 |
2,516 |
+0.64% |
78,700 |
2024/1/30 |
2,520 |
2,523 |
2,497 |
2,500 |
-0.60% |
55,800 |
2024/1/29 |
2,521 |
2,532 |
2,503 |
2,515 |
+0.72% |
53,900 |
2024/1/26 |
2,529 |
2,538 |
2,488 |
2,497 |
-1.27% |
89,600 |
2024/1/25 |
2,525 |
2,539 |
2,520 |
2,529 |
+0.24% |
51,400 |
2024/1/24 |
2,550 |
2,554 |
2,517 |
2,523 |
-1.06% |
71,400 |
2024/1/23 |
2,542 |
2,567 |
2,540 |
2,550 |
+0.39% |
103,900 |
2024/1/22 |
2,515 |
2,542 |
2,515 |
2,540 |
+1.24% |
61,500 |
2024/1/19 |
2,545 |
2,545 |
2,502 |
2,509 |
-0.44% |
102,000 |
2024/1/18 |
2,469 |
2,524 |
2,469 |
2,520 |
+2.36% |
94,900 |
2024/1/17 |
2,489 |
2,512 |
2,461 |
2,462 |
+0.24% |
108,700 |
2024/1/16 |
2,470 |
2,485 |
2,456 |
2,456 |
-0.49% |
93,100 |
2024/1/15 |
2,431 |
2,479 |
2,431 |
2,468 |
+1.52% |
77,800 |
2024/1/12 |
2,470 |
2,482 |
2,422 |
2,431 |
-1.30% |
125,300 |
2024/1/11 |
2,501 |
2,517 |
2,452 |
2,463 |
-0.28% |
166,000 |
2024/1/10 |
2,430 |
2,474 |
2,424 |
2,470 |
+1.90% |
135,600 |
2024/1/9 |
2,416 |
2,444 |
2,404 |
2,424 |
+0.87% |
124,100 |
2024/1/5 |
2,395 |
2,409 |
2,383 |
2,403 |
+1.48% |
130,300 |
2024/1/4 |
2,333 |
2,368 |
2,296 |
2,368 |
+1.63% |
144,600 |
2023/12/29 |
2,283 |
2,330 |
2,282 |
2,330 |
+2.10% |
149,000 |
2023/12/28 |
2,253 |
2,299 |
2,252 |
2,282 |
+1.33% |
110,200 |
2023/12/27 |
2,235 |
2,257 |
2,231 |
2,252 |
+0.94% |
95,200 |
2023/12/26 |
2,237 |
2,250 |
2,211 |
2,231 |
+0.95% |
143,600 |
2023/12/25 |
2,239 |
2,239 |
2,210 |
2,210 |
+0.68% |
133,400 |
2023/12/22 |
2,177 |
2,196 |
2,175 |
2,195 |
+1.01% |
64,000 |
2023/12/21 |
2,188 |
2,189 |
2,169 |
2,173 |
-0.78% |
70,100 |
2023/12/20 |
2,198 |
2,203 |
2,170 |
2,190 |
+0.23% |
163,900 |
2023/12/19 |
2,192 |
2,195 |
2,160 |
2,185 |
+0.55% |
111,700 |
2023/12/18 |
2,143 |
2,177 |
2,125 |
2,173 |
+0.88% |
68,900 |
2023/12/15 |
2,137 |
2,160 |
2,137 |
2,154 |
+0.14% |
155,900 |
2023/12/14 |
2,184 |
2,190 |
2,147 |
2,151 |
-1.83% |
101,800 |
2023/12/13 |
2,197 |
2,205 |
2,184 |
2,191 |
-0.36% |
88,100 |
2023/12/12 |
2,239 |
2,239 |
2,194 |
2,199 |
-0.32% |
74,200 |
2023/12/11 |
2,220 |
2,220 |
2,196 |
2,206 |
+0.87% |
101,000 |
2023/12/8 |
2,225 |
2,230 |
2,173 |
2,187 |
-2.63% |
168,600 |
2023/12/7 |
2,260 |
2,266 |
2,228 |
2,246 |
-1.62% |
121,200 |
2023/12/6 |
2,248 |
2,295 |
2,248 |
2,283 |
+1.56% |
104,200 |
2023/12/5 |
2,279 |
2,292 |
2,248 |
2,248 |
-1.36% |
95,100 |
2023/12/4 |
2,295 |
2,303 |
2,273 |
2,279 |
-1.13% |
109,300 |
2023/12/1 |
2,307 |
2,318 |
2,291 |
2,305 |
+1.77% |
96,500 |
2023/11/30 |
2,273 |
2,282 |
2,256 |
2,265 |
-0.61% |
155,500 |
2023/11/29 |
2,318 |
2,319 |
2,279 |
2,279 |
-2.48% |
89,000 |
2023/11/28 |
2,323 |
2,347 |
2,323 |
2,337 |
+1.26% |
84,500 |
2023/11/27 |
2,330 |
2,330 |
2,300 |
2,308 |
+0.13% |
123,300 |
2023/11/24 |
2,295 |
2,312 |
2,288 |
2,305 |
+1.23% |
52,200 |
2023/11/22 |
2,240 |
2,286 |
2,238 |
2,277 |
+1.16% |
74,500 |
2023/11/21 |
2,275 |
2,278 |
2,233 |
2,251 |
-1.32% |
120,700 |
2023/11/20 |
2,327 |
2,340 |
2,281 |
2,281 |
-1.34% |
99,900 |
2023/11/17 |
2,315 |
2,315 |
2,278 |
2,312 |
-0.22% |
93,100 |
2023/11/16 |
2,297 |
2,326 |
2,290 |
2,317 |
+1.49% |
74,300 |
2023/11/15 |
2,300 |
2,300 |
2,267 |
2,283 |
+0.71% |
65,100 |
2023/11/14 |
2,298 |
2,310 |
2,265 |
2,267 |
-0.48% |
68,800 |
2023/11/13 |
2,312 |
2,319 |
2,267 |
2,278 |
-1.30% |
65,200 |
2023/11/10 |
2,296 |
2,313 |
2,267 |
2,308 |
+0.39% |
97,500 |
2023/11/9 |
2,260 |
2,303 |
2,231 |
2,299 |
+2.27% |
162,500 |
2023/11/8 |
2,251 |
2,279 |
2,205 |
2,248 |
-1.88% |
463,500 |
2023/11/7 |
2,253 |
2,317 |
2,237 |
2,291 |
+0.61% |
247,300 |
2023/11/6 |
2,280 |
2,295 |
2,260 |
2,277 |
+2.38% |
135,600 |
2023/11/2 |
2,270 |
2,280 |
2,218 |
2,224 |
-1.59% |
88,200 |
2023/11/1 |
2,252 |
2,267 |
2,243 |
2,260 |
+2.22% |
118,000 |
2023/10/31 |
2,207 |
2,213 |
2,163 |
2,211 |
+1.01% |
87,900 |
2023/10/30 |
2,179 |
2,192 |
2,162 |
2,189 |
-2.71% |
375,900 |
2023/10/27 |
2,244 |
2,253 |
2,220 |
2,250 |
+1.35% |
80,900 |
2023/10/26 |
2,215 |
2,234 |
2,202 |
2,220 |
-0.18% |
169,900 |
2023/10/25 |
2,146 |
2,284 |
2,137 |
2,224 |
+3.63% |
307,700 |
2023/10/24 |
2,118 |
2,158 |
2,080 |
2,146 |
+0.80% |
104,500 |
2023/10/23 |
2,136 |
2,165 |
2,126 |
2,129 |
-0.84% |
151,500 |
2023/10/20 |
2,166 |
2,166 |
2,135 |
2,147 |
-1.42% |
59,000 |
2023/10/19 |
2,185 |
2,200 |
2,172 |
2,178 |
-2.29% |
64,400 |
2023/10/18 |
2,223 |
2,232 |
2,204 |
2,229 |
+1.23% |
53,600 |
2023/10/17 |
2,220 |
2,226 |
2,182 |
2,202 |
+0.46% |
40,100 |
2023/10/16 |
2,200 |
2,216 |
2,182 |
2,192 |
-1.17% |
54,500 |
2023/10/13 |
2,258 |
2,258 |
2,207 |
2,218 |
-2.29% |
59,800 |
2023/10/12 |
2,243 |
2,274 |
2,227 |
2,270 |
+1.16% |
61,200 |
2023/10/11 |
2,283 |
2,285 |
2,241 |
2,244 |
-0.58% |
55,500 |
2023/10/10 |
2,223 |
2,263 |
2,223 |
2,257 |
+1.99% |
134,600 |
2023/10/6 |
2,199 |
2,232 |
2,190 |
2,213 |
+1.47% |
80,200 |
2023/10/5 |
2,162 |
2,194 |
2,162 |
2,181 |
+1.07% |
118,300 |
2023/10/4 |
2,200 |
2,200 |
2,145 |
2,158 |
-3.53% |
150,000 |
2023/10/3 |
2,293 |
2,296 |
2,235 |
2,237 |
-2.53% |
107,200 |
2023/10/2 |
2,300 |
2,344 |
2,292 |
2,295 |
+0.31% |
91,400 |
2023/9/29 |
2,358 |
2,359 |
2,279 |
2,288 |
-2.89% |
108,100 |
2023/9/28 |
2,356 |
2,383 |
2,340 |
2,356 |
-2.28% |
128,700 |
2023/9/27 |
2,380 |
2,417 |
2,355 |
2,411 |
+0.46% |
158,600 |
2023/9/26 |
2,416 |
2,416 |
2,385 |
2,400 |
-0.70% |
96,700 |
2023/9/25 |
2,405 |
2,422 |
2,398 |
2,417 |
+0.83% |
72,300 |
|