日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,100 |
2,153 |
2,085 |
2,148 |
+2.92% |
164,000 |
2024/3/28 |
2,127 |
2,127 |
2,072 |
2,087 |
-1.65% |
93,500 |
2024/3/27 |
2,083 |
2,128 |
2,083 |
2,122 |
+2.31% |
133,600 |
2024/3/26 |
2,069 |
2,081 |
2,040 |
2,074 |
+0.24% |
73,100 |
2024/3/25 |
2,045 |
2,113 |
2,044 |
2,069 |
+1.57% |
142,800 |
2024/3/22 |
2,037 |
2,045 |
2,015 |
2,037 |
+0.05% |
102,800 |
2024/3/21 |
2,029 |
2,042 |
2,025 |
2,036 |
+0.94% |
88,500 |
2024/3/19 |
1,998 |
2,039 |
1,996 |
2,017 |
+1.56% |
112,900 |
2024/3/18 |
1,970 |
1,994 |
1,960 |
1,986 |
+2.11% |
69,600 |
2024/3/15 |
1,940 |
1,956 |
1,933 |
1,945 |
-0.10% |
64,100 |
2024/3/14 |
1,920 |
1,947 |
1,911 |
1,947 |
+2.15% |
82,600 |
2024/3/13 |
1,915 |
1,922 |
1,888 |
1,906 |
-1.04% |
80,900 |
2024/3/12 |
1,898 |
1,926 |
1,884 |
1,926 |
+0.68% |
101,500 |
2024/3/11 |
1,904 |
1,930 |
1,895 |
1,913 |
+0.37% |
101,000 |
2024/3/8 |
1,887 |
1,917 |
1,884 |
1,906 |
+0.21% |
129,900 |
2024/3/7 |
1,945 |
1,945 |
1,885 |
1,902 |
-0.83% |
108,200 |
2024/3/6 |
1,873 |
1,924 |
1,872 |
1,918 |
+2.08% |
178,700 |
2024/3/5 |
1,888 |
1,893 |
1,861 |
1,879 |
-0.74% |
101,700 |
2024/3/4 |
1,888 |
1,917 |
1,880 |
1,893 |
+0.32% |
177,600 |
2024/3/1 |
1,900 |
1,909 |
1,877 |
1,887 |
-2.33% |
147,500 |
2024/2/29 |
1,995 |
1,998 |
1,924 |
1,932 |
-2.28% |
199,200 |
2024/2/28 |
1,960 |
2,000 |
1,953 |
1,977 |
-0.10% |
251,900 |
2024/2/27 |
1,970 |
1,995 |
1,965 |
1,979 |
+0.71% |
376,800 |
2024/2/26 |
1,968 |
1,978 |
1,948 |
1,965 |
-0.56% |
240,800 |
2024/2/22 |
1,984 |
1,994 |
1,958 |
1,976 |
-1.10% |
210,500 |
2024/2/21 |
2,006 |
2,015 |
1,975 |
1,998 |
+1.01% |
173,600 |
2024/2/20 |
1,978 |
1,992 |
1,967 |
1,978 |
+0.41% |
121,900 |
2024/2/19 |
1,909 |
1,973 |
1,909 |
1,970 |
+2.93% |
162,700 |
2024/2/16 |
1,912 |
1,930 |
1,899 |
1,914 |
+1.70% |
139,700 |
2024/2/15 |
1,948 |
1,953 |
1,880 |
1,882 |
-3.39% |
167,300 |
2024/2/14 |
1,968 |
1,987 |
1,932 |
1,948 |
-1.22% |
160,600 |
2024/2/13 |
1,945 |
1,974 |
1,930 |
1,972 |
+2.07% |
202,200 |
2024/2/9 |
1,963 |
1,985 |
1,932 |
1,932 |
-0.67% |
157,800 |
2024/2/8 |
1,982 |
1,990 |
1,927 |
1,945 |
-2.26% |
275,400 |
2024/2/7 |
2,000 |
2,019 |
1,979 |
1,990 |
+0.00% |
332,600 |
2024/2/6 |
2,000 |
2,029 |
1,975 |
1,990 |
+11.61% |
842,100 |
2024/2/5 |
1,780 |
1,789 |
1,773 |
1,783 |
+1.89% |
147,500 |
2024/2/2 |
1,746 |
1,758 |
1,730 |
1,750 |
+0.29% |
65,100 |
2024/2/1 |
1,750 |
1,756 |
1,741 |
1,745 |
-0.74% |
55,800 |
2024/1/31 |
1,740 |
1,759 |
1,733 |
1,758 |
+0.86% |
59,000 |
2024/1/30 |
1,760 |
1,760 |
1,742 |
1,743 |
-1.02% |
75,000 |
2024/1/29 |
1,743 |
1,761 |
1,742 |
1,761 |
+2.38% |
74,700 |
2024/1/26 |
1,742 |
1,743 |
1,720 |
1,720 |
-0.92% |
74,300 |
2024/1/25 |
1,705 |
1,736 |
1,705 |
1,736 |
+1.64% |
55,000 |
2024/1/24 |
1,735 |
1,735 |
1,695 |
1,708 |
-1.61% |
78,900 |
2024/1/23 |
1,736 |
1,745 |
1,724 |
1,736 |
+0.35% |
78,900 |
2024/1/22 |
1,699 |
1,735 |
1,695 |
1,730 |
+2.37% |
66,700 |
2024/1/19 |
1,708 |
1,708 |
1,690 |
1,690 |
-0.24% |
40,900 |
2024/1/18 |
1,694 |
1,699 |
1,689 |
1,694 |
+0.24% |
45,300 |
2024/1/17 |
1,700 |
1,720 |
1,690 |
1,690 |
-0.06% |
64,200 |
2024/1/16 |
1,721 |
1,721 |
1,686 |
1,691 |
-1.86% |
91,600 |
2024/1/15 |
1,701 |
1,726 |
1,698 |
1,723 |
+1.59% |
57,400 |
2024/1/12 |
1,703 |
1,718 |
1,692 |
1,696 |
-0.41% |
53,900 |
2024/1/11 |
1,723 |
1,727 |
1,703 |
1,703 |
-0.58% |
78,600 |
2024/1/10 |
1,720 |
1,721 |
1,708 |
1,713 |
-0.29% |
61,500 |
2024/1/9 |
1,719 |
1,726 |
1,702 |
1,718 |
+1.36% |
68,200 |
2024/1/5 |
1,702 |
1,717 |
1,693 |
1,695 |
-0.41% |
62,500 |
2024/1/4 |
1,698 |
1,703 |
1,660 |
1,702 |
+1.31% |
67,900 |
2023/12/29 |
1,675 |
1,681 |
1,662 |
1,680 |
+0.60% |
74,700 |
2023/12/28 |
1,659 |
1,670 |
1,649 |
1,670 |
+0.72% |
61,100 |
2023/12/27 |
1,639 |
1,658 |
1,635 |
1,658 |
+1.34% |
81,600 |
2023/12/26 |
1,666 |
1,666 |
1,630 |
1,636 |
-1.80% |
74,800 |
2023/12/25 |
1,680 |
1,694 |
1,656 |
1,666 |
-0.48% |
80,400 |
2023/12/22 |
1,660 |
1,680 |
1,660 |
1,674 |
+0.72% |
71,800 |
2023/12/21 |
1,671 |
1,684 |
1,661 |
1,662 |
-2.12% |
74,900 |
2023/12/20 |
1,703 |
1,707 |
1,693 |
1,698 |
+0.00% |
46,500 |
2023/12/19 |
1,699 |
1,702 |
1,681 |
1,698 |
+0.89% |
56,100 |
2023/12/18 |
1,687 |
1,687 |
1,653 |
1,683 |
-0.77% |
61,700 |
2023/12/15 |
1,700 |
1,713 |
1,691 |
1,696 |
+0.24% |
89,200 |
2023/12/14 |
1,715 |
1,727 |
1,685 |
1,692 |
-1.11% |
70,000 |
2023/12/13 |
1,681 |
1,721 |
1,678 |
1,711 |
+1.78% |
105,900 |
2023/12/12 |
1,679 |
1,685 |
1,663 |
1,681 |
+0.60% |
96,600 |
2023/12/11 |
1,650 |
1,672 |
1,638 |
1,671 |
+2.33% |
74,700 |
2023/12/8 |
1,655 |
1,666 |
1,621 |
1,633 |
-0.97% |
98,400 |
2023/12/7 |
1,664 |
1,674 |
1,648 |
1,649 |
-1.20% |
91,600 |
2023/12/6 |
1,640 |
1,671 |
1,635 |
1,669 |
+1.83% |
195,900 |
2023/12/5 |
1,655 |
1,664 |
1,636 |
1,639 |
-1.44% |
79,800 |
2023/12/4 |
1,635 |
1,671 |
1,632 |
1,663 |
+1.40% |
117,500 |
2023/12/1 |
1,639 |
1,650 |
1,631 |
1,640 |
+0.61% |
76,700 |
2023/11/30 |
1,620 |
1,633 |
1,594 |
1,630 |
+0.06% |
121,100 |
2023/11/29 |
1,630 |
1,641 |
1,615 |
1,629 |
+0.18% |
84,400 |
2023/11/28 |
1,608 |
1,626 |
1,600 |
1,626 |
+1.69% |
111,300 |
2023/11/27 |
1,590 |
1,609 |
1,589 |
1,599 |
+0.50% |
64,100 |
2023/11/24 |
1,591 |
1,603 |
1,586 |
1,591 |
+0.00% |
71,600 |
2023/11/22 |
1,572 |
1,608 |
1,572 |
1,591 |
+1.21% |
100,200 |
2023/11/21 |
1,570 |
1,580 |
1,561 |
1,572 |
+0.26% |
53,500 |
2023/11/20 |
1,576 |
1,594 |
1,568 |
1,568 |
-0.76% |
67,200 |
2023/11/17 |
1,565 |
1,581 |
1,563 |
1,580 |
+0.96% |
69,400 |
2023/11/16 |
1,575 |
1,580 |
1,558 |
1,565 |
-1.32% |
78,900 |
2023/11/15 |
1,576 |
1,603 |
1,576 |
1,586 |
+0.70% |
88,100 |
2023/11/14 |
1,597 |
1,607 |
1,572 |
1,575 |
-1.56% |
74,800 |
2023/11/13 |
1,640 |
1,640 |
1,596 |
1,600 |
-2.50% |
94,200 |
2023/11/10 |
1,634 |
1,646 |
1,610 |
1,641 |
-0.06% |
96,900 |
2023/11/9 |
1,600 |
1,642 |
1,584 |
1,642 |
+6.83% |
292,100 |
2023/11/8 |
1,562 |
1,583 |
1,529 |
1,537 |
-0.84% |
161,100 |
2023/11/7 |
1,518 |
1,560 |
1,512 |
1,550 |
-3.00% |
323,300 |
2023/11/6 |
1,588 |
1,605 |
1,576 |
1,598 |
+2.77% |
190,800 |
2023/11/2 |
1,581 |
1,608 |
1,545 |
1,555 |
-0.38% |
147,800 |
2023/11/1 |
1,570 |
1,573 |
1,550 |
1,561 |
+0.58% |
114,300 |
2023/10/31 |
1,524 |
1,552 |
1,511 |
1,552 |
+2.04% |
105,500 |
2023/10/30 |
1,542 |
1,544 |
1,521 |
1,521 |
-2.06% |
273,500 |
2023/10/27 |
1,536 |
1,553 |
1,522 |
1,553 |
+2.31% |
107,000 |
2023/10/26 |
1,527 |
1,532 |
1,510 |
1,518 |
-0.59% |
61,300 |
2023/10/25 |
1,515 |
1,538 |
1,515 |
1,527 |
+0.86% |
61,800 |
2023/10/24 |
1,518 |
1,525 |
1,490 |
1,514 |
-0.26% |
87,400 |
2023/10/23 |
1,532 |
1,539 |
1,516 |
1,518 |
-0.91% |
72,300 |
2023/10/20 |
1,535 |
1,545 |
1,527 |
1,532 |
-0.39% |
105,500 |
2023/10/19 |
1,546 |
1,552 |
1,535 |
1,538 |
-1.54% |
54,500 |
2023/10/18 |
1,571 |
1,571 |
1,542 |
1,562 |
+1.03% |
76,300 |
2023/10/17 |
1,573 |
1,580 |
1,535 |
1,546 |
+0.13% |
69,000 |
2023/10/16 |
1,570 |
1,574 |
1,539 |
1,544 |
-2.28% |
81,700 |
2023/10/13 |
1,605 |
1,616 |
1,579 |
1,580 |
-2.17% |
73,500 |
2023/10/12 |
1,643 |
1,643 |
1,603 |
1,615 |
-1.04% |
113,800 |
2023/10/11 |
1,630 |
1,659 |
1,628 |
1,632 |
+0.80% |
96,700 |
2023/10/10 |
1,623 |
1,628 |
1,604 |
1,619 |
+0.94% |
121,200 |
2023/10/6 |
1,599 |
1,610 |
1,586 |
1,604 |
+1.13% |
117,400 |
2023/10/5 |
1,545 |
1,594 |
1,545 |
1,586 |
+2.92% |
178,400 |
2023/10/4 |
1,570 |
1,570 |
1,535 |
1,541 |
-3.81% |
158,300 |
2023/10/3 |
1,648 |
1,648 |
1,601 |
1,602 |
-3.03% |
110,200 |
2023/10/2 |
1,653 |
1,698 |
1,644 |
1,652 |
+0.73% |
139,500 |
2023/9/29 |
1,641 |
1,683 |
1,628 |
1,640 |
+0.55% |
133,900 |
2023/9/28 |
1,657 |
1,657 |
1,625 |
1,631 |
-2.92% |
163,100 |
2023/9/27 |
1,677 |
1,687 |
1,657 |
1,680 |
-0.59% |
209,800 |
|