日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,213 |
2,245 |
2,200 |
2,241 |
+0.95% |
184,500 |
2024/3/28 |
2,230 |
2,250 |
2,198 |
2,220 |
-5.53% |
298,900 |
2024/3/27 |
2,354 |
2,365 |
2,325 |
2,350 |
+0.30% |
462,200 |
2024/3/26 |
2,363 |
2,377 |
2,331 |
2,343 |
-0.80% |
370,800 |
2024/3/25 |
2,415 |
2,420 |
2,362 |
2,362 |
-1.05% |
575,500 |
2024/3/22 |
2,409 |
2,412 |
2,373 |
2,387 |
-0.50% |
112,100 |
2024/3/21 |
2,366 |
2,404 |
2,362 |
2,399 |
+2.13% |
112,000 |
2024/3/19 |
2,350 |
2,355 |
2,323 |
2,349 |
+0.21% |
93,300 |
2024/3/18 |
2,317 |
2,348 |
2,309 |
2,344 |
+1.78% |
125,900 |
2024/3/15 |
2,323 |
2,323 |
2,283 |
2,303 |
-0.82% |
68,100 |
2024/3/14 |
2,281 |
2,322 |
2,272 |
2,322 |
+1.71% |
128,900 |
2024/3/13 |
2,234 |
2,284 |
2,213 |
2,283 |
+2.93% |
137,700 |
2024/3/12 |
2,202 |
2,221 |
2,176 |
2,218 |
-0.36% |
71,300 |
2024/3/11 |
2,270 |
2,270 |
2,203 |
2,226 |
-2.75% |
85,400 |
2024/3/8 |
2,250 |
2,309 |
2,246 |
2,289 |
+1.02% |
96,200 |
2024/3/7 |
2,279 |
2,334 |
2,258 |
2,266 |
-0.57% |
116,100 |
2024/3/6 |
2,297 |
2,297 |
2,268 |
2,279 |
-0.70% |
79,800 |
2024/3/5 |
2,297 |
2,315 |
2,271 |
2,295 |
+0.13% |
99,900 |
2024/3/4 |
2,300 |
2,310 |
2,276 |
2,292 |
+0.97% |
94,300 |
2024/3/1 |
2,300 |
2,308 |
2,266 |
2,270 |
+0.18% |
86,900 |
2024/2/29 |
2,221 |
2,272 |
2,221 |
2,266 |
+1.84% |
116,200 |
2024/2/28 |
2,228 |
2,253 |
2,221 |
2,225 |
+0.14% |
72,300 |
2024/2/27 |
2,191 |
2,262 |
2,190 |
2,222 |
+1.46% |
134,600 |
2024/2/26 |
2,214 |
2,230 |
2,190 |
2,190 |
-0.27% |
93,200 |
2024/2/22 |
2,192 |
2,196 |
2,178 |
2,196 |
+0.41% |
70,300 |
2024/2/21 |
2,190 |
2,208 |
2,175 |
2,187 |
+0.14% |
55,600 |
2024/2/20 |
2,210 |
2,215 |
2,179 |
2,184 |
-1.18% |
80,100 |
2024/2/19 |
2,145 |
2,210 |
2,140 |
2,210 |
+3.51% |
108,000 |
2024/2/16 |
2,129 |
2,141 |
2,118 |
2,135 |
+1.62% |
61,900 |
2024/2/15 |
2,145 |
2,150 |
2,101 |
2,101 |
-1.22% |
69,000 |
2024/2/14 |
2,145 |
2,145 |
2,113 |
2,127 |
-0.61% |
57,000 |
2024/2/13 |
2,126 |
2,150 |
2,118 |
2,140 |
+1.61% |
79,900 |
2024/2/9 |
2,105 |
2,117 |
2,089 |
2,106 |
+0.29% |
48,600 |
2024/2/8 |
2,121 |
2,122 |
2,084 |
2,100 |
-0.62% |
64,000 |
2024/2/7 |
2,082 |
2,116 |
2,071 |
2,113 |
+1.39% |
64,000 |
2024/2/6 |
2,080 |
2,095 |
2,070 |
2,084 |
-0.14% |
40,300 |
2024/2/5 |
2,100 |
2,110 |
2,072 |
2,087 |
+0.34% |
66,000 |
2024/2/2 |
2,117 |
2,117 |
2,076 |
2,080 |
-1.75% |
88,600 |
2024/2/1 |
2,113 |
2,153 |
2,113 |
2,117 |
-0.61% |
69,000 |
2024/1/31 |
2,120 |
2,135 |
2,110 |
2,130 |
+0.61% |
58,500 |
2024/1/30 |
2,136 |
2,138 |
2,101 |
2,117 |
-0.75% |
107,100 |
2024/1/29 |
2,099 |
2,162 |
2,091 |
2,133 |
+1.67% |
166,000 |
2024/1/26 |
2,093 |
2,104 |
2,076 |
2,098 |
-0.66% |
154,400 |
2024/1/25 |
2,040 |
2,118 |
2,040 |
2,112 |
+3.28% |
155,500 |
2024/1/24 |
2,055 |
2,071 |
2,035 |
2,045 |
-0.49% |
96,800 |
2024/1/23 |
2,071 |
2,078 |
2,047 |
2,055 |
-0.10% |
192,900 |
2024/1/22 |
2,011 |
2,065 |
2,009 |
2,057 |
+6.53% |
366,600 |
2024/1/19 |
1,945 |
1,948 |
1,920 |
1,931 |
-0.16% |
96,300 |
2024/1/18 |
1,909 |
1,938 |
1,909 |
1,934 |
+1.42% |
46,900 |
2024/1/17 |
1,920 |
1,936 |
1,907 |
1,907 |
-0.37% |
72,300 |
2024/1/16 |
1,920 |
1,925 |
1,901 |
1,914 |
-0.31% |
54,600 |
2024/1/15 |
1,870 |
1,931 |
1,870 |
1,920 |
+2.67% |
96,700 |
2024/1/12 |
1,922 |
1,922 |
1,870 |
1,870 |
-2.65% |
88,100 |
2024/1/11 |
1,900 |
1,945 |
1,900 |
1,921 |
+1.53% |
164,200 |
2024/1/10 |
1,893 |
1,904 |
1,880 |
1,892 |
-0.05% |
74,300 |
2024/1/9 |
1,888 |
1,906 |
1,881 |
1,893 |
+1.12% |
93,300 |
2024/1/5 |
1,868 |
1,880 |
1,861 |
1,872 |
+0.43% |
70,500 |
2024/1/4 |
1,835 |
1,865 |
1,822 |
1,864 |
+1.41% |
70,200 |
2023/12/29 |
1,825 |
1,848 |
1,825 |
1,838 |
+0.71% |
46,600 |
2023/12/28 |
1,810 |
1,828 |
1,794 |
1,825 |
-0.27% |
62,900 |
2023/12/27 |
1,797 |
1,833 |
1,797 |
1,830 |
+1.72% |
119,700 |
2023/12/26 |
1,788 |
1,800 |
1,780 |
1,799 |
+0.62% |
42,400 |
2023/12/25 |
1,781 |
1,794 |
1,776 |
1,788 |
+0.73% |
59,200 |
2023/12/22 |
1,746 |
1,775 |
1,746 |
1,775 |
+1.66% |
47,600 |
2023/12/21 |
1,751 |
1,761 |
1,742 |
1,746 |
-1.30% |
41,400 |
2023/12/20 |
1,759 |
1,777 |
1,743 |
1,769 |
+1.26% |
65,800 |
2023/12/19 |
1,742 |
1,748 |
1,727 |
1,747 |
+0.75% |
52,900 |
2023/12/18 |
1,722 |
1,741 |
1,698 |
1,734 |
+0.00% |
96,000 |
2023/12/15 |
1,743 |
1,761 |
1,726 |
1,734 |
-0.52% |
49,400 |
2023/12/14 |
1,755 |
1,769 |
1,742 |
1,743 |
-1.53% |
43,700 |
2023/12/13 |
1,766 |
1,783 |
1,758 |
1,770 |
+0.23% |
54,700 |
2023/12/12 |
1,753 |
1,775 |
1,743 |
1,766 |
+0.86% |
73,400 |
2023/12/11 |
1,732 |
1,751 |
1,732 |
1,751 |
+1.57% |
47,700 |
2023/12/8 |
1,759 |
1,765 |
1,717 |
1,724 |
-2.10% |
84,200 |
2023/12/7 |
1,757 |
1,764 |
1,751 |
1,761 |
-0.96% |
56,500 |
2023/12/6 |
1,748 |
1,783 |
1,740 |
1,778 |
+1.83% |
38,700 |
2023/12/5 |
1,759 |
1,773 |
1,746 |
1,746 |
-1.52% |
38,000 |
2023/12/4 |
1,770 |
1,781 |
1,756 |
1,773 |
+0.23% |
37,600 |
2023/12/1 |
1,761 |
1,777 |
1,761 |
1,769 |
+0.51% |
36,800 |
2023/11/30 |
1,743 |
1,763 |
1,732 |
1,760 |
+1.09% |
67,800 |
2023/11/29 |
1,745 |
1,750 |
1,731 |
1,741 |
-0.57% |
74,500 |
2023/11/28 |
1,770 |
1,770 |
1,748 |
1,751 |
-0.62% |
34,300 |
2023/11/27 |
1,770 |
1,775 |
1,755 |
1,762 |
+0.11% |
28,700 |
2023/11/24 |
1,761 |
1,772 |
1,748 |
1,760 |
+0.40% |
41,800 |
2023/11/22 |
1,758 |
1,780 |
1,753 |
1,753 |
-0.57% |
79,400 |
2023/11/21 |
1,757 |
1,770 |
1,747 |
1,763 |
+0.74% |
49,600 |
2023/11/20 |
1,766 |
1,782 |
1,748 |
1,750 |
-0.91% |
47,600 |
2023/11/17 |
1,728 |
1,767 |
1,728 |
1,766 |
+1.67% |
35,600 |
2023/11/16 |
1,750 |
1,755 |
1,726 |
1,737 |
-0.97% |
43,400 |
2023/11/15 |
1,755 |
1,764 |
1,744 |
1,754 |
+0.11% |
31,600 |
2023/11/14 |
1,762 |
1,762 |
1,742 |
1,752 |
+0.00% |
25,600 |
2023/11/13 |
1,754 |
1,769 |
1,747 |
1,752 |
-0.57% |
26,300 |
2023/11/10 |
1,735 |
1,764 |
1,730 |
1,762 |
+0.63% |
40,600 |
2023/11/9 |
1,713 |
1,756 |
1,713 |
1,751 |
+2.28% |
62,700 |
2023/11/8 |
1,767 |
1,767 |
1,707 |
1,712 |
-2.06% |
61,200 |
2023/11/7 |
1,763 |
1,783 |
1,746 |
1,748 |
-1.35% |
40,200 |
2023/11/6 |
1,804 |
1,804 |
1,764 |
1,772 |
-0.62% |
57,800 |
2023/11/2 |
1,810 |
1,816 |
1,778 |
1,783 |
-1.11% |
59,200 |
2023/11/1 |
1,800 |
1,818 |
1,779 |
1,803 |
+0.78% |
83,900 |
2023/10/31 |
1,726 |
1,794 |
1,722 |
1,789 |
+2.58% |
106,000 |
2023/10/30 |
1,755 |
1,775 |
1,733 |
1,744 |
-1.08% |
107,300 |
2023/10/27 |
1,723 |
1,765 |
1,710 |
1,763 |
+3.83% |
103,900 |
2023/10/26 |
1,700 |
1,722 |
1,680 |
1,698 |
-0.64% |
106,800 |
2023/10/25 |
1,692 |
1,728 |
1,690 |
1,709 |
+1.79% |
62,100 |
2023/10/24 |
1,700 |
1,701 |
1,646 |
1,679 |
-1.76% |
124,400 |
2023/10/23 |
1,665 |
1,727 |
1,661 |
1,709 |
-1.38% |
145,900 |
2023/10/20 |
1,729 |
1,746 |
1,723 |
1,733 |
-0.29% |
77,800 |
2023/10/19 |
1,740 |
1,752 |
1,729 |
1,738 |
-1.25% |
56,200 |
2023/10/18 |
1,733 |
1,762 |
1,732 |
1,760 |
+2.33% |
77,800 |
2023/10/17 |
1,723 |
1,743 |
1,700 |
1,720 |
+1.00% |
94,700 |
2023/10/16 |
1,697 |
1,717 |
1,688 |
1,703 |
-0.23% |
95,900 |
2023/10/13 |
1,710 |
1,737 |
1,702 |
1,707 |
-1.33% |
62,900 |
2023/10/12 |
1,759 |
1,759 |
1,727 |
1,730 |
-1.14% |
43,600 |
2023/10/11 |
1,761 |
1,763 |
1,740 |
1,750 |
-0.51% |
51,600 |
2023/10/10 |
1,770 |
1,775 |
1,732 |
1,759 |
+1.68% |
65,500 |
2023/10/6 |
1,714 |
1,755 |
1,688 |
1,730 |
+1.94% |
68,400 |
2023/10/5 |
1,675 |
1,708 |
1,670 |
1,697 |
+2.66% |
67,500 |
2023/10/4 |
1,677 |
1,703 |
1,653 |
1,653 |
-3.73% |
88,300 |
2023/10/3 |
1,723 |
1,744 |
1,702 |
1,717 |
-0.81% |
84,800 |
2023/10/2 |
1,748 |
1,779 |
1,683 |
1,731 |
-0.92% |
193,700 |
2023/9/29 |
1,812 |
1,812 |
1,741 |
1,747 |
-4.33% |
136,100 |
2023/9/28 |
1,799 |
1,832 |
1,784 |
1,826 |
-0.49% |
128,900 |
2023/9/27 |
1,815 |
1,835 |
1,765 |
1,835 |
+0.16% |
199,800 |
|