日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,144 |
2,152 |
2,094 |
2,101 |
-3.58% |
127,200 |
2024/3/27 |
2,160 |
2,195 |
2,156 |
2,179 |
+1.16% |
169,200 |
2024/3/26 |
2,135 |
2,160 |
2,123 |
2,154 |
+0.61% |
107,100 |
2024/3/25 |
2,190 |
2,194 |
2,141 |
2,141 |
-2.59% |
144,100 |
2024/3/22 |
2,165 |
2,199 |
2,153 |
2,198 |
+1.81% |
166,200 |
2024/3/21 |
2,109 |
2,166 |
2,103 |
2,159 |
+3.45% |
159,400 |
2024/3/19 |
2,077 |
2,087 |
2,056 |
2,087 |
+0.43% |
70,800 |
2024/3/18 |
2,088 |
2,095 |
2,067 |
2,078 |
+0.82% |
93,700 |
2024/3/15 |
2,065 |
2,098 |
2,044 |
2,061 |
-0.05% |
395,300 |
2024/3/14 |
2,053 |
2,063 |
2,034 |
2,062 |
+1.33% |
68,700 |
2024/3/13 |
2,073 |
2,088 |
2,013 |
2,035 |
-1.31% |
91,200 |
2024/3/12 |
2,031 |
2,062 |
2,013 |
2,062 |
+0.88% |
134,200 |
2024/3/11 |
2,066 |
2,078 |
2,023 |
2,044 |
-1.11% |
168,400 |
2024/3/8 |
2,000 |
2,072 |
1,999 |
2,067 |
+3.30% |
236,000 |
2024/3/7 |
1,999 |
2,005 |
1,985 |
2,001 |
+0.50% |
119,200 |
2024/3/6 |
1,987 |
2,000 |
1,978 |
1,991 |
+0.20% |
123,300 |
2024/3/5 |
1,952 |
1,993 |
1,935 |
1,987 |
+1.74% |
113,100 |
2024/3/4 |
1,971 |
1,974 |
1,943 |
1,953 |
-0.86% |
140,700 |
2024/3/1 |
1,991 |
1,998 |
1,958 |
1,970 |
-1.20% |
146,000 |
2024/2/29 |
2,036 |
2,039 |
1,983 |
1,994 |
-1.77% |
198,200 |
2024/2/28 |
2,020 |
2,042 |
2,020 |
2,030 |
+1.00% |
136,500 |
2024/2/27 |
1,950 |
2,010 |
1,950 |
2,010 |
+2.81% |
177,100 |
2024/2/26 |
1,970 |
1,983 |
1,948 |
1,955 |
-0.10% |
129,300 |
2024/2/22 |
1,940 |
1,957 |
1,935 |
1,957 |
+1.03% |
111,400 |
2024/2/21 |
1,932 |
1,954 |
1,920 |
1,937 |
+0.31% |
131,100 |
2024/2/20 |
1,923 |
1,941 |
1,912 |
1,931 |
+0.94% |
155,100 |
2024/2/19 |
1,867 |
1,913 |
1,865 |
1,913 |
+2.46% |
149,800 |
2024/2/16 |
1,886 |
1,886 |
1,857 |
1,867 |
+0.59% |
162,500 |
2024/2/15 |
1,960 |
1,968 |
1,855 |
1,856 |
-4.23% |
307,300 |
2024/2/14 |
1,950 |
1,960 |
1,928 |
1,938 |
-0.51% |
170,600 |
2024/2/13 |
1,930 |
1,949 |
1,919 |
1,948 |
+1.25% |
149,200 |
2024/2/9 |
1,896 |
1,929 |
1,884 |
1,924 |
+1.48% |
170,400 |
2024/2/8 |
1,889 |
1,899 |
1,856 |
1,896 |
+0.96% |
141,900 |
2024/2/7 |
1,873 |
1,889 |
1,843 |
1,878 |
-0.84% |
188,400 |
2024/2/6 |
1,901 |
1,907 |
1,888 |
1,894 |
-0.37% |
100,100 |
2024/2/5 |
1,916 |
1,916 |
1,893 |
1,901 |
-0.94% |
127,400 |
2024/2/2 |
1,919 |
1,922 |
1,895 |
1,919 |
+0.79% |
109,100 |
2024/2/1 |
1,890 |
1,906 |
1,879 |
1,904 |
+0.42% |
89,700 |
2024/1/31 |
1,870 |
1,896 |
1,868 |
1,896 |
+1.23% |
87,500 |
2024/1/30 |
1,856 |
1,877 |
1,856 |
1,873 |
+0.97% |
98,700 |
2024/1/29 |
1,830 |
1,856 |
1,830 |
1,855 |
+1.20% |
62,600 |
2024/1/26 |
1,828 |
1,842 |
1,828 |
1,833 |
-0.16% |
75,400 |
2024/1/25 |
1,821 |
1,847 |
1,821 |
1,836 |
+0.38% |
80,100 |
2024/1/24 |
1,829 |
1,834 |
1,815 |
1,829 |
-0.54% |
96,500 |
2024/1/23 |
1,845 |
1,856 |
1,839 |
1,839 |
+0.05% |
71,700 |
2024/1/22 |
1,822 |
1,840 |
1,822 |
1,838 |
+0.60% |
48,000 |
2024/1/19 |
1,840 |
1,842 |
1,817 |
1,827 |
+0.00% |
83,400 |
2024/1/18 |
1,820 |
1,831 |
1,820 |
1,827 |
+0.00% |
62,600 |
2024/1/17 |
1,832 |
1,855 |
1,827 |
1,827 |
+0.22% |
85,700 |
2024/1/16 |
1,850 |
1,852 |
1,822 |
1,823 |
-2.04% |
114,300 |
2024/1/15 |
1,830 |
1,863 |
1,830 |
1,861 |
+1.69% |
94,400 |
2024/1/12 |
1,845 |
1,849 |
1,815 |
1,830 |
-0.33% |
97,500 |
2024/1/11 |
1,831 |
1,846 |
1,831 |
1,836 |
+0.60% |
115,200 |
2024/1/10 |
1,803 |
1,828 |
1,796 |
1,825 |
+1.61% |
175,800 |
2024/1/9 |
1,780 |
1,796 |
1,775 |
1,796 |
+0.90% |
99,100 |
2024/1/5 |
1,783 |
1,792 |
1,773 |
1,780 |
+0.17% |
83,400 |
2024/1/4 |
1,755 |
1,777 |
1,740 |
1,777 |
+1.54% |
99,000 |
2023/12/29 |
1,747 |
1,753 |
1,741 |
1,750 |
+0.17% |
60,100 |
2023/12/28 |
1,740 |
1,755 |
1,740 |
1,747 |
+0.17% |
56,100 |
2023/12/27 |
1,740 |
1,747 |
1,736 |
1,744 |
+0.40% |
59,600 |
2023/12/26 |
1,740 |
1,746 |
1,734 |
1,737 |
-0.12% |
50,600 |
2023/12/25 |
1,751 |
1,752 |
1,737 |
1,739 |
+0.58% |
124,500 |
2023/12/22 |
1,713 |
1,734 |
1,711 |
1,729 |
+1.23% |
100,000 |
2023/12/21 |
1,703 |
1,717 |
1,691 |
1,708 |
+0.18% |
85,900 |
2023/12/20 |
1,693 |
1,720 |
1,693 |
1,705 |
+0.83% |
108,900 |
2023/12/19 |
1,700 |
1,710 |
1,687 |
1,691 |
-0.53% |
98,600 |
2023/12/18 |
1,710 |
1,719 |
1,680 |
1,700 |
-1.33% |
139,200 |
2023/12/15 |
1,755 |
1,758 |
1,703 |
1,723 |
-2.16% |
256,200 |
2023/12/14 |
1,782 |
1,786 |
1,758 |
1,761 |
-1.18% |
96,800 |
2023/12/13 |
1,782 |
1,791 |
1,770 |
1,782 |
-0.11% |
105,900 |
2023/12/12 |
1,791 |
1,797 |
1,780 |
1,784 |
+0.00% |
88,300 |
2023/12/11 |
1,776 |
1,785 |
1,761 |
1,784 |
+1.65% |
70,500 |
2023/12/8 |
1,770 |
1,787 |
1,747 |
1,755 |
-1.52% |
134,400 |
2023/12/7 |
1,781 |
1,792 |
1,775 |
1,782 |
-0.34% |
76,700 |
2023/12/6 |
1,755 |
1,791 |
1,754 |
1,788 |
+1.71% |
83,700 |
2023/12/5 |
1,766 |
1,776 |
1,755 |
1,758 |
-0.73% |
87,400 |
2023/12/4 |
1,754 |
1,776 |
1,747 |
1,771 |
+0.17% |
99,800 |
2023/12/1 |
1,763 |
1,773 |
1,762 |
1,768 |
+1.03% |
111,300 |
2023/11/30 |
1,749 |
1,758 |
1,738 |
1,750 |
-1.13% |
207,100 |
2023/11/29 |
1,780 |
1,785 |
1,762 |
1,770 |
-1.34% |
116,600 |
2023/11/28 |
1,790 |
1,794 |
1,771 |
1,794 |
+1.01% |
85,100 |
2023/11/27 |
1,778 |
1,790 |
1,767 |
1,776 |
+0.06% |
94,200 |
2023/11/24 |
1,762 |
1,775 |
1,757 |
1,775 |
+0.85% |
96,200 |
2023/11/22 |
1,733 |
1,760 |
1,728 |
1,760 |
+1.27% |
94,900 |
2023/11/21 |
1,729 |
1,747 |
1,723 |
1,738 |
+0.17% |
110,000 |
2023/11/20 |
1,772 |
1,776 |
1,732 |
1,735 |
-2.09% |
104,100 |
2023/11/17 |
1,748 |
1,773 |
1,745 |
1,772 |
+1.37% |
87,700 |
2023/11/16 |
1,750 |
1,757 |
1,724 |
1,748 |
-0.68% |
111,900 |
2023/11/15 |
1,775 |
1,775 |
1,749 |
1,760 |
-0.34% |
153,500 |
2023/11/14 |
1,821 |
1,826 |
1,762 |
1,766 |
-3.44% |
166,100 |
2023/11/13 |
1,790 |
1,863 |
1,790 |
1,829 |
+4.51% |
274,800 |
2023/11/10 |
1,750 |
1,759 |
1,730 |
1,750 |
+0.98% |
137,300 |
2023/11/9 |
1,714 |
1,736 |
1,706 |
1,733 |
+1.11% |
93,000 |
2023/11/8 |
1,742 |
1,742 |
1,691 |
1,714 |
-1.95% |
142,000 |
2023/11/7 |
1,745 |
1,763 |
1,737 |
1,748 |
+0.29% |
124,200 |
2023/11/6 |
1,764 |
1,764 |
1,732 |
1,743 |
-0.68% |
177,800 |
2023/11/2 |
1,767 |
1,772 |
1,743 |
1,755 |
-0.51% |
133,600 |
2023/11/1 |
1,755 |
1,775 |
1,752 |
1,764 |
+0.63% |
196,900 |
2023/10/31 |
1,709 |
1,753 |
1,708 |
1,753 |
+2.69% |
220,800 |
2023/10/30 |
1,703 |
1,728 |
1,698 |
1,707 |
-0.76% |
216,200 |
2023/10/27 |
1,695 |
1,720 |
1,694 |
1,720 |
+2.38% |
291,600 |
2023/10/26 |
1,670 |
1,694 |
1,666 |
1,680 |
+1.02% |
206,200 |
2023/10/25 |
1,660 |
1,673 |
1,649 |
1,663 |
+0.18% |
159,700 |
2023/10/24 |
1,648 |
1,663 |
1,628 |
1,660 |
+1.10% |
156,600 |
2023/10/23 |
1,645 |
1,660 |
1,638 |
1,642 |
-0.48% |
105,800 |
2023/10/20 |
1,641 |
1,663 |
1,641 |
1,650 |
-0.12% |
95,500 |
2023/10/19 |
1,641 |
1,657 |
1,636 |
1,652 |
-0.12% |
97,600 |
2023/10/18 |
1,655 |
1,664 |
1,645 |
1,654 |
+0.12% |
148,700 |
2023/10/17 |
1,629 |
1,652 |
1,629 |
1,652 |
+1.72% |
176,400 |
2023/10/16 |
1,620 |
1,629 |
1,614 |
1,624 |
+0.68% |
175,600 |
2023/10/13 |
1,609 |
1,620 |
1,603 |
1,613 |
+0.00% |
138,400 |
2023/10/12 |
1,613 |
1,617 |
1,599 |
1,613 |
-0.43% |
126,700 |
2023/10/11 |
1,616 |
1,626 |
1,605 |
1,620 |
-0.49% |
120,300 |
2023/10/10 |
1,621 |
1,628 |
1,615 |
1,628 |
+1.69% |
114,200 |
2023/10/6 |
1,586 |
1,607 |
1,585 |
1,601 |
+0.38% |
145,900 |
2023/10/5 |
1,580 |
1,596 |
1,576 |
1,595 |
+1.98% |
161,600 |
2023/10/4 |
1,568 |
1,583 |
1,559 |
1,564 |
-1.32% |
133,800 |
2023/10/3 |
1,623 |
1,625 |
1,584 |
1,585 |
-2.28% |
156,800 |
2023/10/2 |
1,627 |
1,644 |
1,621 |
1,622 |
-0.06% |
160,900 |
2023/9/29 |
1,640 |
1,640 |
1,614 |
1,623 |
-0.55% |
130,000 |
2023/9/28 |
1,611 |
1,649 |
1,611 |
1,632 |
-1.81% |
265,800 |
2023/9/27 |
1,649 |
1,662 |
1,630 |
1,662 |
+0.91% |
150,400 |
2023/9/26 |
1,652 |
1,659 |
1,646 |
1,647 |
-0.66% |
190,100 |
|