日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,677 |
2,745 |
2,607 |
2,626 |
-2.38% |
77,500 |
2024/3/27 |
2,679 |
2,700 |
2,658 |
2,690 |
+0.98% |
64,900 |
2024/3/26 |
2,642 |
2,698 |
2,603 |
2,664 |
+0.76% |
85,700 |
2024/3/25 |
2,720 |
2,720 |
2,636 |
2,644 |
-2.90% |
58,000 |
2024/3/22 |
2,710 |
2,740 |
2,705 |
2,723 |
+1.00% |
43,200 |
2024/3/21 |
2,750 |
2,750 |
2,670 |
2,696 |
+0.48% |
66,000 |
2024/3/19 |
2,637 |
2,712 |
2,630 |
2,683 |
+1.74% |
70,800 |
2024/3/18 |
2,610 |
2,666 |
2,609 |
2,637 |
+2.49% |
61,500 |
2024/3/15 |
2,585 |
2,631 |
2,569 |
2,573 |
-0.31% |
75,300 |
2024/3/14 |
2,597 |
2,622 |
2,573 |
2,581 |
-0.62% |
43,700 |
2024/3/13 |
2,608 |
2,659 |
2,597 |
2,597 |
+0.23% |
42,600 |
2024/3/12 |
2,582 |
2,604 |
2,531 |
2,591 |
+0.35% |
61,800 |
2024/3/11 |
2,663 |
2,678 |
2,554 |
2,582 |
-4.83% |
107,400 |
2024/3/8 |
2,529 |
2,729 |
2,529 |
2,713 |
+8.04% |
207,900 |
2024/3/7 |
2,505 |
2,550 |
2,490 |
2,511 |
+0.36% |
62,200 |
2024/3/6 |
2,500 |
2,529 |
2,473 |
2,502 |
+0.00% |
70,000 |
2024/3/5 |
2,451 |
2,522 |
2,448 |
2,502 |
+2.04% |
117,300 |
2024/3/4 |
2,469 |
2,473 |
2,439 |
2,452 |
-0.81% |
61,900 |
2024/3/1 |
2,461 |
2,487 |
2,447 |
2,472 |
+0.45% |
44,600 |
2024/2/29 |
2,454 |
2,498 |
2,438 |
2,461 |
+0.86% |
71,500 |
2024/2/28 |
2,488 |
2,509 |
2,440 |
2,440 |
-1.65% |
89,700 |
2024/2/27 |
2,487 |
2,508 |
2,470 |
2,481 |
-0.24% |
40,100 |
2024/2/26 |
2,508 |
2,520 |
2,464 |
2,487 |
-0.84% |
69,700 |
2024/2/22 |
2,512 |
2,535 |
2,493 |
2,508 |
+0.60% |
40,100 |
2024/2/21 |
2,474 |
2,518 |
2,474 |
2,493 |
-0.64% |
37,800 |
2024/2/20 |
2,524 |
2,528 |
2,496 |
2,509 |
-0.59% |
66,200 |
2024/2/19 |
2,475 |
2,524 |
2,475 |
2,524 |
+2.56% |
54,900 |
2024/2/16 |
2,478 |
2,505 |
2,454 |
2,461 |
+0.94% |
71,000 |
2024/2/15 |
2,495 |
2,500 |
2,397 |
2,438 |
-1.69% |
92,100 |
2024/2/14 |
2,466 |
2,492 |
2,447 |
2,480 |
-0.52% |
47,600 |
2024/2/13 |
2,421 |
2,493 |
2,416 |
2,493 |
+2.97% |
67,500 |
2024/2/9 |
2,436 |
2,469 |
2,415 |
2,421 |
+0.12% |
48,500 |
2024/2/8 |
2,430 |
2,437 |
2,398 |
2,418 |
-0.86% |
39,900 |
2024/2/7 |
2,389 |
2,453 |
2,360 |
2,439 |
+2.09% |
71,400 |
2024/2/6 |
2,436 |
2,436 |
2,389 |
2,389 |
-1.57% |
58,800 |
2024/2/5 |
2,455 |
2,458 |
2,380 |
2,427 |
-1.54% |
78,600 |
2024/2/2 |
2,425 |
2,478 |
2,332 |
2,465 |
-0.40% |
204,200 |
2024/2/1 |
2,496 |
2,520 |
2,470 |
2,475 |
-1.79% |
89,200 |
2024/1/31 |
2,461 |
2,524 |
2,460 |
2,520 |
+2.15% |
54,900 |
2024/1/30 |
2,459 |
2,507 |
2,459 |
2,467 |
+0.41% |
69,300 |
2024/1/29 |
2,437 |
2,465 |
2,424 |
2,457 |
+1.24% |
61,300 |
2024/1/26 |
2,414 |
2,463 |
2,413 |
2,427 |
+0.00% |
84,000 |
2024/1/25 |
2,372 |
2,427 |
2,370 |
2,427 |
+1.34% |
51,800 |
2024/1/24 |
2,423 |
2,431 |
2,381 |
2,395 |
-1.48% |
72,300 |
2024/1/23 |
2,452 |
2,475 |
2,424 |
2,431 |
-0.73% |
63,200 |
2024/1/22 |
2,484 |
2,486 |
2,428 |
2,449 |
-0.85% |
66,500 |
2024/1/19 |
2,447 |
2,512 |
2,444 |
2,470 |
+1.31% |
113,800 |
2024/1/18 |
2,434 |
2,451 |
2,422 |
2,438 |
+1.37% |
55,200 |
2024/1/17 |
2,479 |
2,489 |
2,405 |
2,405 |
-2.99% |
108,900 |
2024/1/16 |
2,555 |
2,555 |
2,479 |
2,479 |
-3.20% |
117,100 |
2024/1/15 |
2,475 |
2,567 |
2,465 |
2,561 |
+3.22% |
97,500 |
2024/1/12 |
2,474 |
2,503 |
2,471 |
2,481 |
+0.28% |
117,300 |
2024/1/11 |
2,454 |
2,510 |
2,439 |
2,474 |
+1.19% |
139,800 |
2024/1/10 |
2,464 |
2,482 |
2,409 |
2,445 |
-0.20% |
179,400 |
2024/1/9 |
2,400 |
2,462 |
2,400 |
2,450 |
+3.42% |
133,200 |
2024/1/5 |
2,352 |
2,389 |
2,352 |
2,369 |
+1.54% |
97,000 |
2024/1/4 |
2,313 |
2,340 |
2,286 |
2,333 |
+0.34% |
104,400 |
2023/12/29 |
2,260 |
2,328 |
2,252 |
2,325 |
+2.79% |
121,800 |
2023/12/28 |
2,235 |
2,265 |
2,193 |
2,262 |
+0.62% |
90,700 |
2023/12/27 |
2,150 |
2,248 |
2,150 |
2,248 |
+4.85% |
145,300 |
2023/12/26 |
2,084 |
2,144 |
2,084 |
2,144 |
+2.53% |
67,600 |
2023/12/25 |
2,105 |
2,110 |
2,082 |
2,091 |
-0.62% |
45,500 |
2023/12/22 |
2,077 |
2,113 |
2,071 |
2,104 |
+1.25% |
77,700 |
2023/12/21 |
2,050 |
2,089 |
2,032 |
2,078 |
+0.68% |
76,000 |
2023/12/20 |
2,028 |
2,077 |
2,025 |
2,064 |
+2.43% |
96,400 |
2023/12/19 |
1,997 |
2,015 |
1,982 |
2,015 |
+0.90% |
58,500 |
2023/12/18 |
2,006 |
2,009 |
1,973 |
1,997 |
-0.60% |
48,000 |
2023/12/15 |
1,986 |
2,011 |
1,986 |
2,009 |
+1.16% |
74,600 |
2023/12/14 |
1,966 |
1,998 |
1,966 |
1,986 |
+1.02% |
94,000 |
2023/12/13 |
1,953 |
1,980 |
1,949 |
1,966 |
+0.67% |
58,800 |
2023/12/12 |
1,965 |
1,969 |
1,953 |
1,953 |
-0.61% |
45,700 |
2023/12/11 |
1,926 |
1,965 |
1,926 |
1,965 |
+2.29% |
106,200 |
2023/12/8 |
1,958 |
1,958 |
1,915 |
1,921 |
-2.64% |
149,700 |
2023/12/7 |
1,995 |
1,995 |
1,970 |
1,973 |
-1.15% |
46,900 |
2023/12/6 |
1,958 |
1,999 |
1,954 |
1,996 |
+2.62% |
114,100 |
2023/12/5 |
1,960 |
1,960 |
1,936 |
1,945 |
-0.77% |
90,200 |
2023/12/4 |
1,979 |
2,002 |
1,960 |
1,960 |
-0.96% |
128,100 |
2023/12/1 |
1,968 |
1,983 |
1,965 |
1,979 |
+0.76% |
92,000 |
2023/11/30 |
1,962 |
1,972 |
1,951 |
1,964 |
+0.20% |
62,100 |
2023/11/29 |
1,999 |
1,999 |
1,960 |
1,960 |
-1.95% |
54,000 |
2023/11/28 |
1,965 |
2,002 |
1,965 |
1,999 |
+1.73% |
70,400 |
2023/11/27 |
1,979 |
1,989 |
1,965 |
1,965 |
+0.31% |
59,200 |
2023/11/24 |
1,971 |
1,972 |
1,928 |
1,959 |
+0.05% |
125,400 |
2023/11/22 |
1,953 |
1,972 |
1,945 |
1,958 |
-0.10% |
41,100 |
2023/11/21 |
1,950 |
1,974 |
1,950 |
1,960 |
+0.67% |
51,900 |
2023/11/20 |
1,974 |
1,983 |
1,944 |
1,947 |
-1.37% |
66,900 |
2023/11/17 |
1,958 |
1,974 |
1,944 |
1,974 |
+0.97% |
57,900 |
2023/11/16 |
1,968 |
1,977 |
1,935 |
1,955 |
-0.26% |
56,700 |
2023/11/15 |
1,975 |
1,980 |
1,945 |
1,960 |
-0.61% |
65,200 |
2023/11/14 |
1,979 |
1,991 |
1,968 |
1,972 |
-0.35% |
42,000 |
2023/11/13 |
2,000 |
2,004 |
1,971 |
1,979 |
-0.05% |
38,700 |
2023/11/10 |
1,948 |
1,980 |
1,946 |
1,980 |
+0.61% |
61,400 |
2023/11/9 |
1,951 |
1,975 |
1,932 |
1,968 |
+2.07% |
85,700 |
2023/11/8 |
2,001 |
2,009 |
1,925 |
1,928 |
-3.65% |
186,500 |
2023/11/7 |
2,019 |
2,035 |
1,997 |
2,001 |
-0.89% |
63,300 |
2023/11/6 |
2,032 |
2,057 |
1,992 |
2,019 |
-0.59% |
192,000 |
2023/11/2 |
2,000 |
2,117 |
2,000 |
2,031 |
-2.54% |
347,700 |
2023/11/1 |
2,119 |
2,142 |
2,072 |
2,084 |
+2.01% |
219,200 |
2023/10/31 |
2,053 |
2,056 |
2,002 |
2,043 |
+0.20% |
78,600 |
2023/10/30 |
2,044 |
2,071 |
2,028 |
2,039 |
-0.88% |
389,600 |
2023/10/27 |
2,038 |
2,060 |
2,017 |
2,057 |
+2.54% |
51,800 |
2023/10/26 |
2,033 |
2,052 |
1,996 |
2,006 |
-1.91% |
51,000 |
2023/10/25 |
2,058 |
2,073 |
2,038 |
2,045 |
+0.15% |
60,400 |
2023/10/24 |
2,024 |
2,042 |
1,956 |
2,042 |
+1.19% |
98,900 |
2023/10/23 |
2,066 |
2,066 |
2,016 |
2,018 |
-1.61% |
74,400 |
2023/10/20 |
2,018 |
2,067 |
2,018 |
2,051 |
+1.28% |
52,500 |
2023/10/19 |
2,000 |
2,040 |
1,989 |
2,025 |
-0.98% |
63,500 |
2023/10/18 |
2,071 |
2,071 |
2,010 |
2,045 |
-0.49% |
68,600 |
2023/10/17 |
2,067 |
2,067 |
2,030 |
2,055 |
+1.23% |
43,900 |
2023/10/16 |
2,039 |
2,039 |
2,015 |
2,030 |
-0.68% |
51,700 |
2023/10/13 |
2,077 |
2,079 |
2,043 |
2,044 |
-2.57% |
73,900 |
2023/10/12 |
2,082 |
2,098 |
2,063 |
2,098 |
+0.77% |
49,400 |
2023/10/11 |
2,110 |
2,112 |
2,077 |
2,082 |
-0.76% |
49,100 |
2023/10/10 |
2,042 |
2,098 |
2,042 |
2,098 |
+4.22% |
93,800 |
2023/10/6 |
2,050 |
2,060 |
2,012 |
2,013 |
-0.20% |
56,700 |
2023/10/5 |
1,996 |
2,020 |
1,984 |
2,017 |
+1.15% |
54,000 |
2023/10/4 |
1,970 |
2,017 |
1,970 |
1,994 |
-1.63% |
157,000 |
2023/10/3 |
2,050 |
2,050 |
2,011 |
2,027 |
-1.75% |
72,100 |
2023/10/2 |
2,100 |
2,116 |
2,063 |
2,063 |
-1.43% |
67,100 |
2023/9/29 |
2,150 |
2,153 |
2,084 |
2,093 |
-3.15% |
166,300 |
2023/9/28 |
2,187 |
2,216 |
2,142 |
2,161 |
-1.50% |
97,900 |
2023/9/27 |
2,201 |
2,201 |
2,158 |
2,194 |
-1.57% |
93,300 |
2023/9/26 |
2,245 |
2,245 |
2,211 |
2,229 |
-0.71% |
46,300 |
|