日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,207 |
2,233 |
2,186 |
2,195 |
-1.08% |
30,300 |
2024/3/27 |
2,212 |
2,230 |
2,202 |
2,219 |
+0.54% |
33,900 |
2024/3/26 |
2,204 |
2,207 |
2,182 |
2,207 |
-0.09% |
28,600 |
2024/3/25 |
2,274 |
2,274 |
2,209 |
2,209 |
-2.52% |
44,800 |
2024/3/22 |
2,278 |
2,289 |
2,253 |
2,266 |
-0.18% |
29,700 |
2024/3/21 |
2,233 |
2,281 |
2,233 |
2,270 |
+1.84% |
60,900 |
2024/3/19 |
2,248 |
2,248 |
2,213 |
2,229 |
-1.20% |
33,700 |
2024/3/18 |
2,233 |
2,262 |
2,214 |
2,256 |
+2.27% |
54,000 |
2024/3/15 |
2,215 |
2,215 |
2,170 |
2,206 |
-0.76% |
144,900 |
2024/3/14 |
2,266 |
2,270 |
2,223 |
2,223 |
-0.85% |
32,500 |
2024/3/13 |
2,243 |
2,268 |
2,226 |
2,242 |
+0.81% |
38,900 |
2024/3/12 |
2,185 |
2,224 |
2,174 |
2,224 |
+1.32% |
29,000 |
2024/3/11 |
2,214 |
2,225 |
2,173 |
2,195 |
-1.79% |
36,800 |
2024/3/8 |
2,225 |
2,260 |
2,220 |
2,235 |
+0.13% |
42,500 |
2024/3/7 |
2,274 |
2,274 |
2,224 |
2,232 |
-1.85% |
31,000 |
2024/3/6 |
2,220 |
2,294 |
2,200 |
2,274 |
+0.93% |
51,200 |
2024/3/5 |
2,190 |
2,259 |
2,173 |
2,253 |
+2.78% |
41,100 |
2024/3/4 |
2,187 |
2,199 |
2,160 |
2,192 |
+0.41% |
55,000 |
2024/3/1 |
2,221 |
2,240 |
2,180 |
2,183 |
-2.80% |
44,300 |
2024/2/29 |
2,230 |
2,261 |
2,209 |
2,246 |
+0.63% |
53,300 |
2024/2/28 |
2,299 |
2,300 |
2,232 |
2,232 |
-2.53% |
38,000 |
2024/2/27 |
2,305 |
2,325 |
2,290 |
2,290 |
-0.95% |
27,400 |
2024/2/26 |
2,340 |
2,364 |
2,310 |
2,312 |
-1.58% |
25,100 |
2024/2/22 |
2,388 |
2,389 |
2,326 |
2,349 |
-0.72% |
51,700 |
2024/2/21 |
2,345 |
2,386 |
2,336 |
2,366 |
+0.90% |
45,300 |
2024/2/20 |
2,347 |
2,382 |
2,328 |
2,345 |
-0.04% |
28,200 |
2024/2/19 |
2,281 |
2,350 |
2,279 |
2,346 |
+2.94% |
54,000 |
2024/2/16 |
2,281 |
2,302 |
2,251 |
2,279 |
-0.09% |
44,000 |
2024/2/15 |
2,345 |
2,384 |
2,280 |
2,281 |
-2.31% |
68,000 |
2024/2/14 |
2,370 |
2,370 |
2,297 |
2,335 |
-2.38% |
83,800 |
2024/2/13 |
2,363 |
2,439 |
2,264 |
2,392 |
+5.70% |
281,000 |
2024/2/9 |
2,110 |
2,263 |
2,069 |
2,263 |
+6.90% |
196,800 |
2024/2/8 |
2,145 |
2,145 |
2,090 |
2,117 |
-1.81% |
33,100 |
2024/2/7 |
2,194 |
2,201 |
2,140 |
2,156 |
-1.78% |
28,700 |
2024/2/6 |
2,204 |
2,226 |
2,195 |
2,195 |
+0.46% |
46,100 |
2024/2/5 |
2,185 |
2,203 |
2,185 |
2,185 |
+0.23% |
23,200 |
2024/2/2 |
2,195 |
2,197 |
2,171 |
2,180 |
+0.09% |
31,500 |
2024/2/1 |
2,185 |
2,198 |
2,171 |
2,178 |
-0.32% |
35,100 |
2024/1/31 |
2,178 |
2,198 |
2,149 |
2,185 |
+0.37% |
35,800 |
2024/1/30 |
2,253 |
2,253 |
2,174 |
2,177 |
-2.42% |
42,300 |
2024/1/29 |
2,230 |
2,249 |
2,229 |
2,231 |
+0.90% |
23,700 |
2024/1/26 |
2,243 |
2,274 |
2,211 |
2,211 |
-1.07% |
50,600 |
2024/1/25 |
2,236 |
2,260 |
2,225 |
2,235 |
+0.36% |
39,700 |
2024/1/24 |
2,211 |
2,238 |
2,186 |
2,227 |
-0.13% |
34,100 |
2024/1/23 |
2,216 |
2,245 |
2,206 |
2,230 |
+2.39% |
47,500 |
2024/1/22 |
2,153 |
2,185 |
2,139 |
2,178 |
+2.25% |
17,300 |
2024/1/19 |
2,145 |
2,154 |
2,127 |
2,130 |
-0.05% |
17,900 |
2024/1/18 |
2,106 |
2,144 |
2,106 |
2,131 |
+1.52% |
20,900 |
2024/1/17 |
2,134 |
2,159 |
2,099 |
2,099 |
-2.42% |
45,700 |
2024/1/16 |
2,151 |
2,179 |
2,146 |
2,151 |
-1.47% |
33,700 |
2024/1/15 |
2,145 |
2,200 |
2,145 |
2,183 |
+2.30% |
45,200 |
2024/1/12 |
2,149 |
2,150 |
2,111 |
2,134 |
+0.38% |
35,200 |
2024/1/11 |
2,130 |
2,146 |
2,123 |
2,126 |
+0.47% |
41,400 |
2024/1/10 |
2,101 |
2,123 |
2,092 |
2,116 |
+0.52% |
19,200 |
2024/1/9 |
2,095 |
2,117 |
2,085 |
2,105 |
+0.96% |
29,800 |
2024/1/5 |
2,153 |
2,160 |
2,085 |
2,085 |
-2.80% |
43,200 |
2024/1/4 |
2,102 |
2,149 |
2,047 |
2,145 |
+4.53% |
80,300 |
2023/12/29 |
2,042 |
2,052 |
2,012 |
2,052 |
+1.08% |
34,400 |
2023/12/28 |
2,002 |
2,032 |
1,989 |
2,030 |
+0.15% |
26,900 |
2023/12/27 |
2,013 |
2,028 |
2,005 |
2,027 |
+1.55% |
26,100 |
2023/12/26 |
1,994 |
2,007 |
1,993 |
1,996 |
+0.10% |
27,900 |
2023/12/25 |
2,025 |
2,048 |
1,994 |
1,994 |
-0.99% |
25,100 |
2023/12/22 |
1,970 |
2,015 |
1,970 |
2,014 |
+2.23% |
17,200 |
2023/12/21 |
1,995 |
1,995 |
1,968 |
1,970 |
-1.84% |
22,300 |
2023/12/20 |
1,988 |
2,022 |
1,988 |
2,007 |
+0.96% |
17,600 |
2023/12/19 |
1,967 |
1,988 |
1,950 |
1,988 |
+2.05% |
17,800 |
2023/12/18 |
1,956 |
1,963 |
1,926 |
1,948 |
-1.96% |
29,200 |
2023/12/15 |
1,988 |
2,007 |
1,981 |
1,987 |
-0.15% |
27,600 |
2023/12/14 |
2,006 |
2,027 |
1,985 |
1,990 |
-0.75% |
27,800 |
2023/12/13 |
2,026 |
2,035 |
1,997 |
2,005 |
-0.99% |
41,300 |
2023/12/12 |
2,052 |
2,052 |
2,017 |
2,025 |
-1.56% |
33,800 |
2023/12/11 |
2,046 |
2,069 |
2,030 |
2,057 |
+0.93% |
25,200 |
2023/12/8 |
2,062 |
2,081 |
2,030 |
2,038 |
-0.44% |
38,400 |
2023/12/7 |
2,056 |
2,092 |
2,047 |
2,047 |
-1.63% |
23,000 |
2023/12/6 |
2,039 |
2,092 |
2,039 |
2,081 |
+2.92% |
23,000 |
2023/12/5 |
2,051 |
2,072 |
2,022 |
2,022 |
-1.94% |
27,700 |
2023/12/4 |
2,052 |
2,071 |
2,029 |
2,062 |
-0.58% |
35,400 |
2023/12/1 |
2,095 |
2,111 |
2,074 |
2,074 |
-0.81% |
21,500 |
2023/11/30 |
2,073 |
2,091 |
2,051 |
2,091 |
+1.01% |
19,300 |
2023/11/29 |
2,080 |
2,101 |
2,068 |
2,070 |
-0.48% |
18,600 |
2023/11/28 |
2,046 |
2,094 |
2,046 |
2,080 |
+1.56% |
25,000 |
2023/11/27 |
2,082 |
2,107 |
2,041 |
2,048 |
-1.63% |
38,200 |
2023/11/24 |
2,141 |
2,141 |
2,077 |
2,082 |
-1.56% |
26,600 |
2023/11/22 |
2,111 |
2,129 |
2,110 |
2,115 |
+0.43% |
17,400 |
2023/11/21 |
2,087 |
2,109 |
2,084 |
2,106 |
+0.81% |
19,000 |
2023/11/20 |
2,113 |
2,129 |
2,086 |
2,089 |
+0.14% |
24,700 |
2023/11/17 |
2,072 |
2,103 |
2,072 |
2,086 |
+0.14% |
23,900 |
2023/11/16 |
2,129 |
2,163 |
2,077 |
2,083 |
-2.11% |
53,500 |
2023/11/15 |
2,139 |
2,160 |
2,108 |
2,128 |
+0.42% |
44,800 |
2023/11/14 |
2,140 |
2,180 |
2,111 |
2,119 |
-0.61% |
48,400 |
2023/11/13 |
2,266 |
2,281 |
2,109 |
2,132 |
-7.94% |
72,900 |
2023/11/10 |
2,372 |
2,372 |
2,255 |
2,316 |
-2.36% |
74,400 |
2023/11/9 |
2,395 |
2,396 |
2,350 |
2,372 |
+0.00% |
21,000 |
2023/11/8 |
2,380 |
2,406 |
2,344 |
2,372 |
+0.08% |
20,800 |
2023/11/7 |
2,391 |
2,435 |
2,357 |
2,370 |
-0.80% |
29,200 |
2023/11/6 |
2,365 |
2,398 |
2,342 |
2,389 |
+2.44% |
39,900 |
2023/11/2 |
2,369 |
2,370 |
2,295 |
2,332 |
-0.85% |
27,200 |
2023/11/1 |
2,310 |
2,357 |
2,304 |
2,352 |
+2.80% |
47,300 |
2023/10/31 |
2,229 |
2,288 |
2,229 |
2,288 |
+2.69% |
21,100 |
2023/10/30 |
2,250 |
2,267 |
2,221 |
2,228 |
-2.45% |
27,600 |
2023/10/27 |
2,223 |
2,284 |
2,223 |
2,284 |
+3.12% |
15,800 |
2023/10/26 |
2,229 |
2,257 |
2,204 |
2,215 |
-1.90% |
27,900 |
2023/10/25 |
2,267 |
2,282 |
2,251 |
2,258 |
+0.67% |
25,400 |
2023/10/24 |
2,221 |
2,252 |
2,194 |
2,243 |
+1.26% |
27,700 |
2023/10/23 |
2,230 |
2,244 |
2,214 |
2,215 |
-1.56% |
31,400 |
2023/10/20 |
2,234 |
2,257 |
2,212 |
2,250 |
+0.72% |
17,100 |
2023/10/19 |
2,230 |
2,250 |
2,220 |
2,234 |
-1.41% |
25,300 |
2023/10/18 |
2,315 |
2,315 |
2,238 |
2,266 |
-0.87% |
43,700 |
2023/10/17 |
2,277 |
2,317 |
2,270 |
2,286 |
+0.44% |
23,600 |
2023/10/16 |
2,304 |
2,308 |
2,267 |
2,276 |
-1.64% |
20,200 |
2023/10/13 |
2,342 |
2,347 |
2,305 |
2,314 |
-1.99% |
16,900 |
2023/10/12 |
2,358 |
2,368 |
2,333 |
2,361 |
+1.03% |
21,300 |
2023/10/11 |
2,364 |
2,370 |
2,321 |
2,337 |
-1.14% |
22,900 |
2023/10/10 |
2,357 |
2,368 |
2,336 |
2,364 |
+2.47% |
20,300 |
2023/10/6 |
2,303 |
2,325 |
2,292 |
2,307 |
+0.79% |
53,600 |
2023/10/5 |
2,288 |
2,357 |
2,280 |
2,289 |
+0.75% |
81,000 |
2023/10/4 |
2,310 |
2,352 |
2,263 |
2,272 |
-4.22% |
62,300 |
2023/10/3 |
2,421 |
2,421 |
2,367 |
2,372 |
-2.35% |
31,900 |
2023/10/2 |
2,484 |
2,488 |
2,424 |
2,429 |
-2.57% |
30,100 |
2023/9/29 |
2,500 |
2,507 |
2,465 |
2,493 |
+0.16% |
26,400 |
2023/9/28 |
2,454 |
2,505 |
2,447 |
2,489 |
+1.18% |
37,800 |
2023/9/27 |
2,474 |
2,485 |
2,428 |
2,460 |
-1.09% |
48,700 |
2023/9/26 |
2,472 |
2,505 |
2,453 |
2,487 |
+0.32% |
33,600 |
|