日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,450 |
2,503 |
2,435 |
2,481 |
-0.32% |
63,000 |
2024/3/27 |
2,567 |
2,570 |
2,489 |
2,489 |
-2.51% |
158,000 |
2024/3/26 |
2,517 |
2,564 |
2,501 |
2,553 |
+1.67% |
178,300 |
2024/3/25 |
2,531 |
2,554 |
2,500 |
2,511 |
-0.79% |
105,200 |
2024/3/22 |
2,570 |
2,570 |
2,488 |
2,531 |
-1.02% |
129,000 |
2024/3/21 |
2,554 |
2,560 |
2,492 |
2,557 |
+1.35% |
186,300 |
2024/3/19 |
2,426 |
2,535 |
2,417 |
2,523 |
+4.34% |
379,000 |
2024/3/18 |
2,315 |
2,423 |
2,305 |
2,418 |
+6.10% |
222,100 |
2024/3/15 |
2,293 |
2,307 |
2,271 |
2,279 |
-2.19% |
88,800 |
2024/3/14 |
2,305 |
2,330 |
2,277 |
2,330 |
+0.26% |
92,200 |
2024/3/13 |
2,420 |
2,426 |
2,324 |
2,324 |
-1.57% |
117,500 |
2024/3/12 |
2,292 |
2,376 |
2,280 |
2,361 |
+1.50% |
117,200 |
2024/3/11 |
2,378 |
2,390 |
2,315 |
2,326 |
-4.79% |
156,000 |
2024/3/8 |
2,380 |
2,466 |
2,380 |
2,443 |
+2.39% |
147,100 |
2024/3/7 |
2,455 |
2,458 |
2,379 |
2,386 |
-2.17% |
111,300 |
2024/3/6 |
2,374 |
2,439 |
2,363 |
2,439 |
+0.62% |
99,300 |
2024/3/5 |
2,379 |
2,440 |
2,368 |
2,424 |
-0.04% |
177,600 |
2024/3/4 |
2,382 |
2,425 |
2,371 |
2,425 |
+3.02% |
209,400 |
2024/3/1 |
2,308 |
2,354 |
2,304 |
2,354 |
+2.53% |
138,500 |
2024/2/29 |
2,271 |
2,327 |
2,252 |
2,296 |
+0.75% |
135,700 |
2024/2/28 |
2,271 |
2,298 |
2,262 |
2,279 |
+0.71% |
83,600 |
2024/2/27 |
2,316 |
2,332 |
2,256 |
2,263 |
-1.91% |
108,100 |
2024/2/26 |
2,255 |
2,310 |
2,244 |
2,307 |
+2.49% |
167,100 |
2024/2/22 |
2,305 |
2,323 |
2,243 |
2,251 |
-0.18% |
162,200 |
2024/2/21 |
2,304 |
2,305 |
2,254 |
2,255 |
-3.05% |
141,500 |
2024/2/20 |
2,298 |
2,344 |
2,298 |
2,326 |
+1.39% |
126,000 |
2024/2/19 |
2,297 |
2,297 |
2,248 |
2,294 |
-0.13% |
157,800 |
2024/2/16 |
2,373 |
2,396 |
2,288 |
2,297 |
-2.34% |
200,000 |
2024/2/15 |
2,305 |
2,378 |
2,282 |
2,352 |
+2.26% |
272,400 |
2024/2/14 |
2,213 |
2,331 |
2,213 |
2,300 |
-4.49% |
469,100 |
2024/2/13 |
2,335 |
2,410 |
2,317 |
2,408 |
+3.35% |
254,700 |
2024/2/9 |
2,359 |
2,378 |
2,323 |
2,330 |
-1.19% |
110,300 |
2024/2/8 |
2,329 |
2,381 |
2,329 |
2,358 |
+1.42% |
163,100 |
2024/2/7 |
2,398 |
2,407 |
2,320 |
2,325 |
-3.04% |
207,100 |
2024/2/6 |
2,427 |
2,431 |
2,395 |
2,398 |
-1.36% |
100,200 |
2024/2/5 |
2,447 |
2,450 |
2,405 |
2,431 |
+0.00% |
104,700 |
2024/2/2 |
2,406 |
2,445 |
2,390 |
2,431 |
+1.12% |
134,100 |
2024/2/1 |
2,413 |
2,428 |
2,401 |
2,404 |
-1.60% |
130,700 |
2024/1/31 |
2,470 |
2,477 |
2,428 |
2,443 |
-2.24% |
201,100 |
2024/1/30 |
2,460 |
2,525 |
2,453 |
2,499 |
+2.71% |
352,300 |
2024/1/29 |
2,450 |
2,462 |
2,426 |
2,433 |
-1.26% |
138,000 |
2024/1/26 |
2,521 |
2,535 |
2,463 |
2,464 |
-3.37% |
240,400 |
2024/1/25 |
2,538 |
2,551 |
2,492 |
2,550 |
+0.79% |
165,900 |
2024/1/24 |
2,512 |
2,531 |
2,490 |
2,530 |
+1.20% |
168,200 |
2024/1/23 |
2,533 |
2,564 |
2,486 |
2,500 |
-2.46% |
333,000 |
2024/1/22 |
2,497 |
2,570 |
2,445 |
2,563 |
+5.26% |
491,200 |
2024/1/19 |
2,338 |
2,442 |
2,315 |
2,435 |
+6.42% |
444,200 |
2024/1/18 |
2,258 |
2,325 |
2,258 |
2,288 |
+1.19% |
137,000 |
2024/1/17 |
2,321 |
2,340 |
2,252 |
2,261 |
-1.82% |
223,900 |
2024/1/16 |
2,384 |
2,403 |
2,301 |
2,303 |
-2.17% |
238,300 |
2024/1/15 |
2,360 |
2,364 |
2,336 |
2,354 |
-0.80% |
136,700 |
2024/1/12 |
2,370 |
2,395 |
2,326 |
2,373 |
+0.64% |
243,200 |
2024/1/11 |
2,333 |
2,358 |
2,315 |
2,358 |
+1.51% |
154,200 |
2024/1/10 |
2,349 |
2,365 |
2,317 |
2,323 |
-0.98% |
165,100 |
2024/1/9 |
2,322 |
2,381 |
2,317 |
2,346 |
+1.47% |
193,400 |
2024/1/5 |
2,389 |
2,401 |
2,306 |
2,312 |
-1.95% |
356,300 |
2024/1/4 |
2,243 |
2,358 |
2,206 |
2,358 |
+3.92% |
246,500 |
2023/12/29 |
2,225 |
2,274 |
2,218 |
2,269 |
+1.61% |
201,700 |
2023/12/28 |
2,215 |
2,237 |
2,158 |
2,233 |
+1.55% |
162,600 |
2023/12/27 |
2,147 |
2,208 |
2,147 |
2,199 |
+3.34% |
235,100 |
2023/12/26 |
2,139 |
2,181 |
2,128 |
2,128 |
-0.33% |
174,300 |
2023/12/25 |
2,125 |
2,158 |
2,116 |
2,135 |
+1.28% |
201,800 |
2023/12/22 |
2,151 |
2,166 |
2,104 |
2,108 |
-1.59% |
255,900 |
2023/12/21 |
2,199 |
2,199 |
2,141 |
2,142 |
-3.77% |
215,600 |
2023/12/20 |
2,253 |
2,283 |
2,216 |
2,226 |
-0.67% |
155,600 |
2023/12/19 |
2,180 |
2,249 |
2,164 |
2,241 |
+1.59% |
181,200 |
2023/12/18 |
2,217 |
2,250 |
2,195 |
2,206 |
-0.18% |
99,100 |
2023/12/15 |
2,188 |
2,225 |
2,175 |
2,210 |
+1.89% |
101,800 |
2023/12/14 |
2,244 |
2,259 |
2,147 |
2,169 |
-3.21% |
219,700 |
2023/12/13 |
2,230 |
2,259 |
2,218 |
2,241 |
+0.49% |
139,400 |
2023/12/12 |
2,328 |
2,328 |
2,221 |
2,230 |
-2.11% |
164,400 |
2023/12/11 |
2,300 |
2,336 |
2,268 |
2,278 |
-0.18% |
136,300 |
2023/12/8 |
2,313 |
2,340 |
2,277 |
2,282 |
-1.64% |
185,600 |
2023/12/7 |
2,389 |
2,389 |
2,309 |
2,320 |
-4.57% |
239,100 |
2023/12/6 |
2,383 |
2,435 |
2,383 |
2,431 |
+2.14% |
137,400 |
2023/12/5 |
2,420 |
2,433 |
2,380 |
2,380 |
-2.94% |
173,600 |
2023/12/4 |
2,454 |
2,493 |
2,430 |
2,452 |
-0.53% |
112,500 |
2023/12/1 |
2,517 |
2,517 |
2,450 |
2,465 |
-2.57% |
222,300 |
2023/11/30 |
2,531 |
2,546 |
2,494 |
2,530 |
+0.36% |
129,700 |
2023/11/29 |
2,511 |
2,568 |
2,496 |
2,521 |
-0.16% |
205,500 |
2023/11/28 |
2,601 |
2,625 |
2,508 |
2,525 |
-3.63% |
289,600 |
2023/11/27 |
2,680 |
2,695 |
2,618 |
2,620 |
-2.60% |
241,500 |
2023/11/24 |
2,725 |
2,780 |
2,672 |
2,690 |
-0.66% |
296,500 |
2023/11/22 |
2,609 |
2,716 |
2,576 |
2,708 |
+3.16% |
259,500 |
2023/11/21 |
2,592 |
2,647 |
2,590 |
2,625 |
+1.23% |
149,400 |
2023/11/20 |
2,636 |
2,654 |
2,570 |
2,593 |
-1.18% |
225,100 |
2023/11/17 |
2,505 |
2,630 |
2,469 |
2,624 |
+3.92% |
286,400 |
2023/11/16 |
2,565 |
2,661 |
2,482 |
2,525 |
-3.15% |
290,800 |
2023/11/15 |
2,622 |
2,638 |
2,504 |
2,607 |
+0.27% |
474,800 |
2023/11/14 |
2,426 |
2,639 |
2,426 |
2,600 |
+14.24% |
1,135,000 |
2023/11/13 |
2,341 |
2,375 |
2,274 |
2,276 |
-2.44% |
257,200 |
2023/11/10 |
2,290 |
2,337 |
2,256 |
2,333 |
-0.04% |
180,600 |
2023/11/9 |
2,290 |
2,339 |
2,286 |
2,334 |
+1.30% |
124,800 |
2023/11/8 |
2,340 |
2,374 |
2,292 |
2,304 |
-2.00% |
178,400 |
2023/11/7 |
2,415 |
2,415 |
2,340 |
2,351 |
-2.53% |
152,000 |
2023/11/6 |
2,447 |
2,449 |
2,393 |
2,412 |
+0.37% |
177,800 |
2023/11/2 |
2,338 |
2,412 |
2,336 |
2,403 |
+4.12% |
222,900 |
2023/11/1 |
2,441 |
2,450 |
2,306 |
2,308 |
-3.51% |
232,400 |
2023/10/31 |
2,407 |
2,412 |
2,321 |
2,392 |
-0.50% |
150,400 |
2023/10/30 |
2,339 |
2,415 |
2,339 |
2,404 |
+0.63% |
172,000 |
2023/10/27 |
2,330 |
2,406 |
2,316 |
2,389 |
+3.51% |
161,400 |
2023/10/26 |
2,343 |
2,366 |
2,306 |
2,308 |
-3.95% |
216,500 |
2023/10/25 |
2,437 |
2,475 |
2,396 |
2,403 |
-0.46% |
204,100 |
2023/10/24 |
2,365 |
2,425 |
2,269 |
2,414 |
+1.51% |
285,700 |
2023/10/23 |
2,440 |
2,475 |
2,373 |
2,378 |
-4.27% |
248,200 |
2023/10/20 |
2,432 |
2,493 |
2,412 |
2,484 |
+0.44% |
186,900 |
2023/10/19 |
2,474 |
2,493 |
2,440 |
2,473 |
-2.79% |
149,800 |
2023/10/18 |
2,487 |
2,544 |
2,468 |
2,544 |
+1.07% |
136,300 |
2023/10/17 |
2,444 |
2,535 |
2,441 |
2,517 |
+5.05% |
194,500 |
2023/10/16 |
2,454 |
2,464 |
2,388 |
2,396 |
-5.26% |
245,400 |
2023/10/13 |
2,552 |
2,578 |
2,522 |
2,529 |
-2.05% |
157,800 |
2023/10/12 |
2,520 |
2,604 |
2,498 |
2,582 |
+3.53% |
285,600 |
2023/10/11 |
2,469 |
2,504 |
2,453 |
2,494 |
+2.17% |
168,300 |
2023/10/10 |
2,434 |
2,450 |
2,416 |
2,441 |
+1.03% |
117,400 |
2023/10/6 |
2,431 |
2,447 |
2,403 |
2,416 |
-1.51% |
151,300 |
2023/10/5 |
2,417 |
2,462 |
2,385 |
2,453 |
+4.16% |
221,700 |
2023/10/4 |
2,360 |
2,384 |
2,320 |
2,355 |
-2.48% |
320,400 |
2023/10/3 |
2,485 |
2,485 |
2,406 |
2,415 |
-4.51% |
308,400 |
2023/10/2 |
2,637 |
2,647 |
2,529 |
2,529 |
-2.69% |
264,700 |
2023/9/29 |
2,671 |
2,681 |
2,578 |
2,599 |
-1.66% |
238,400 |
2023/9/28 |
2,713 |
2,734 |
2,626 |
2,643 |
-3.82% |
221,300 |
2023/9/27 |
2,715 |
2,748 |
2,696 |
2,748 |
+0.22% |
103,600 |
2023/9/26 |
2,836 |
2,838 |
2,739 |
2,742 |
-3.28% |
174,000 |
|