日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,735 |
2,775 |
2,683 |
2,692 |
-4.71% |
73,100 |
2024/3/27 |
2,841 |
2,847 |
2,813 |
2,825 |
+0.46% |
79,100 |
2024/3/26 |
2,780 |
2,815 |
2,771 |
2,812 |
+0.93% |
54,100 |
2024/3/25 |
2,839 |
2,850 |
2,786 |
2,786 |
-1.69% |
87,400 |
2024/3/22 |
2,832 |
2,845 |
2,795 |
2,834 |
+0.07% |
116,800 |
2024/3/21 |
2,746 |
2,860 |
2,745 |
2,832 |
+9.77% |
320,200 |
2024/3/19 |
2,573 |
2,599 |
2,560 |
2,580 |
+0.27% |
47,100 |
2024/3/18 |
2,608 |
2,629 |
2,561 |
2,573 |
-1.34% |
65,200 |
2024/3/15 |
2,558 |
2,640 |
2,550 |
2,608 |
+2.96% |
90,300 |
2024/3/14 |
2,518 |
2,539 |
2,501 |
2,533 |
+0.60% |
49,700 |
2024/3/13 |
2,558 |
2,561 |
2,492 |
2,518 |
-0.43% |
44,000 |
2024/3/12 |
2,524 |
2,529 |
2,481 |
2,529 |
-0.08% |
44,200 |
2024/3/11 |
2,583 |
2,604 |
2,506 |
2,531 |
-2.01% |
67,200 |
2024/3/8 |
2,477 |
2,585 |
2,477 |
2,583 |
+3.82% |
102,300 |
2024/3/7 |
2,487 |
2,511 |
2,476 |
2,488 |
+0.65% |
50,200 |
2024/3/6 |
2,461 |
2,490 |
2,450 |
2,472 |
+0.45% |
53,300 |
2024/3/5 |
2,425 |
2,470 |
2,425 |
2,461 |
+1.23% |
42,700 |
2024/3/4 |
2,445 |
2,455 |
2,420 |
2,431 |
-0.57% |
53,000 |
2024/3/1 |
2,441 |
2,460 |
2,421 |
2,445 |
+0.04% |
52,100 |
2024/2/29 |
2,450 |
2,494 |
2,436 |
2,444 |
-1.37% |
53,600 |
2024/2/28 |
2,477 |
2,497 |
2,457 |
2,478 |
-0.48% |
55,800 |
2024/2/27 |
2,486 |
2,530 |
2,474 |
2,490 |
+0.08% |
68,100 |
2024/2/26 |
2,489 |
2,530 |
2,488 |
2,488 |
-0.64% |
61,100 |
2024/2/22 |
2,482 |
2,533 |
2,481 |
2,504 |
+0.81% |
53,300 |
2024/2/21 |
2,483 |
2,520 |
2,471 |
2,484 |
+0.53% |
48,800 |
2024/2/20 |
2,559 |
2,559 |
2,471 |
2,471 |
-3.51% |
99,200 |
2024/2/19 |
2,420 |
2,561 |
2,420 |
2,561 |
+6.13% |
129,600 |
2024/2/16 |
2,340 |
2,419 |
2,307 |
2,413 |
+2.72% |
185,600 |
2024/2/15 |
2,351 |
2,410 |
2,308 |
2,349 |
+10.02% |
298,900 |
2024/2/14 |
2,170 |
2,170 |
2,122 |
2,135 |
-1.61% |
45,900 |
2024/2/13 |
2,186 |
2,186 |
2,154 |
2,170 |
+0.14% |
40,500 |
2024/2/9 |
2,186 |
2,195 |
2,167 |
2,167 |
-1.63% |
43,300 |
2024/2/8 |
2,200 |
2,211 |
2,177 |
2,203 |
-0.68% |
51,500 |
2024/2/7 |
2,195 |
2,224 |
2,191 |
2,218 |
+0.73% |
46,400 |
2024/2/6 |
2,201 |
2,222 |
2,192 |
2,202 |
-0.09% |
41,400 |
2024/2/5 |
2,180 |
2,210 |
2,180 |
2,204 |
+1.43% |
53,600 |
2024/2/2 |
2,180 |
2,181 |
2,146 |
2,173 |
-0.46% |
48,500 |
2024/2/1 |
2,176 |
2,189 |
2,154 |
2,183 |
+0.28% |
38,300 |
2024/1/31 |
2,124 |
2,177 |
2,124 |
2,177 |
+1.73% |
47,700 |
2024/1/30 |
2,119 |
2,150 |
2,111 |
2,140 |
+1.23% |
66,400 |
2024/1/29 |
2,080 |
2,115 |
2,080 |
2,114 |
+1.63% |
50,600 |
2024/1/26 |
2,084 |
2,090 |
2,077 |
2,080 |
-0.24% |
68,300 |
2024/1/25 |
2,050 |
2,090 |
2,050 |
2,085 |
+1.66% |
70,200 |
2024/1/24 |
2,062 |
2,069 |
2,040 |
2,051 |
-0.34% |
86,500 |
2024/1/23 |
2,072 |
2,079 |
2,056 |
2,058 |
-0.58% |
63,000 |
2024/1/22 |
2,067 |
2,075 |
2,058 |
2,070 |
+0.58% |
55,800 |
2024/1/19 |
2,058 |
2,063 |
2,049 |
2,058 |
+0.05% |
41,200 |
2024/1/18 |
2,046 |
2,066 |
2,046 |
2,057 |
+0.54% |
26,300 |
2024/1/17 |
2,060 |
2,065 |
2,046 |
2,046 |
-0.15% |
31,700 |
2024/1/16 |
2,062 |
2,062 |
2,046 |
2,049 |
-0.58% |
19,700 |
2024/1/15 |
2,040 |
2,062 |
2,031 |
2,061 |
+1.58% |
33,800 |
2024/1/12 |
2,046 |
2,056 |
2,022 |
2,029 |
-0.93% |
29,400 |
2024/1/11 |
2,060 |
2,064 |
2,043 |
2,048 |
-0.19% |
47,300 |
2024/1/10 |
2,050 |
2,060 |
2,041 |
2,052 |
+0.34% |
27,500 |
2024/1/9 |
2,059 |
2,067 |
2,043 |
2,045 |
-0.34% |
24,700 |
2024/1/5 |
2,056 |
2,060 |
2,048 |
2,052 |
+0.34% |
35,100 |
2024/1/4 |
2,061 |
2,071 |
2,037 |
2,045 |
+1.89% |
42,900 |
2023/12/29 |
1,981 |
2,007 |
1,981 |
2,007 |
+1.36% |
34,800 |
2023/12/28 |
1,958 |
1,981 |
1,956 |
1,980 |
+1.02% |
24,400 |
2023/12/27 |
1,930 |
1,970 |
1,930 |
1,960 |
+2.08% |
48,700 |
2023/12/26 |
1,913 |
1,923 |
1,910 |
1,920 |
+0.42% |
24,600 |
2023/12/25 |
1,932 |
1,933 |
1,911 |
1,912 |
-0.36% |
22,400 |
2023/12/22 |
1,896 |
1,919 |
1,896 |
1,919 |
+1.43% |
22,600 |
2023/12/21 |
1,897 |
1,901 |
1,890 |
1,892 |
-0.63% |
35,000 |
2023/12/20 |
1,909 |
1,915 |
1,898 |
1,904 |
-0.26% |
28,700 |
2023/12/19 |
1,901 |
1,914 |
1,899 |
1,909 |
+0.21% |
19,900 |
2023/12/18 |
1,896 |
1,910 |
1,880 |
1,905 |
+0.00% |
30,900 |
2023/12/15 |
1,910 |
1,910 |
1,888 |
1,905 |
+0.26% |
34,000 |
2023/12/14 |
1,928 |
1,935 |
1,892 |
1,900 |
-0.99% |
38,000 |
2023/12/13 |
1,926 |
1,926 |
1,910 |
1,919 |
-0.05% |
34,100 |
2023/12/12 |
1,942 |
1,942 |
1,918 |
1,920 |
-1.13% |
35,600 |
2023/12/11 |
1,923 |
1,942 |
1,917 |
1,942 |
+1.57% |
34,000 |
2023/12/8 |
1,935 |
1,941 |
1,902 |
1,912 |
-1.65% |
60,000 |
2023/12/7 |
1,941 |
1,949 |
1,937 |
1,944 |
-0.46% |
24,500 |
2023/12/6 |
1,935 |
1,961 |
1,932 |
1,953 |
+1.40% |
30,100 |
2023/12/5 |
1,940 |
1,953 |
1,926 |
1,926 |
-0.98% |
23,900 |
2023/12/4 |
1,955 |
1,955 |
1,931 |
1,945 |
-0.51% |
26,500 |
2023/12/1 |
1,953 |
1,965 |
1,952 |
1,955 |
+0.10% |
16,700 |
2023/11/30 |
1,943 |
1,959 |
1,933 |
1,953 |
+0.46% |
14,400 |
2023/11/29 |
1,965 |
1,967 |
1,944 |
1,944 |
-1.02% |
18,200 |
2023/11/28 |
1,962 |
1,967 |
1,956 |
1,964 |
+0.51% |
16,100 |
2023/11/27 |
1,970 |
1,970 |
1,945 |
1,954 |
-0.96% |
42,800 |
2023/11/24 |
1,991 |
1,991 |
1,965 |
1,973 |
+0.41% |
20,500 |
2023/11/22 |
1,980 |
1,998 |
1,930 |
1,965 |
-0.61% |
38,300 |
2023/11/21 |
1,982 |
2,027 |
1,968 |
1,977 |
-0.20% |
50,400 |
2023/11/20 |
1,998 |
2,003 |
1,976 |
1,981 |
-0.85% |
17,100 |
2023/11/17 |
1,976 |
2,000 |
1,976 |
1,998 |
+1.42% |
16,800 |
2023/11/16 |
1,983 |
1,991 |
1,963 |
1,970 |
-0.66% |
20,400 |
2023/11/15 |
2,000 |
2,000 |
1,967 |
1,983 |
-1.83% |
51,600 |
2023/11/14 |
2,039 |
2,039 |
2,005 |
2,020 |
-0.10% |
13,900 |
2023/11/13 |
2,048 |
2,048 |
2,009 |
2,022 |
-0.25% |
33,100 |
2023/11/10 |
1,987 |
2,027 |
1,984 |
2,027 |
+1.86% |
20,600 |
2023/11/9 |
1,985 |
1,994 |
1,962 |
1,990 |
+0.81% |
16,500 |
2023/11/8 |
2,041 |
2,041 |
1,960 |
1,974 |
-3.28% |
41,100 |
2023/11/7 |
2,057 |
2,068 |
2,040 |
2,041 |
-0.78% |
21,700 |
2023/11/6 |
2,084 |
2,084 |
2,051 |
2,057 |
+0.19% |
20,900 |
2023/11/2 |
2,065 |
2,065 |
2,037 |
2,053 |
-0.48% |
17,700 |
2023/11/1 |
2,050 |
2,068 |
2,039 |
2,063 |
+1.33% |
24,200 |
2023/10/31 |
1,994 |
2,036 |
1,994 |
2,036 |
+1.70% |
22,400 |
2023/10/30 |
2,008 |
2,021 |
1,990 |
2,002 |
-1.38% |
27,600 |
2023/10/27 |
2,000 |
2,030 |
1,999 |
2,030 |
+1.96% |
29,300 |
2023/10/26 |
1,991 |
2,014 |
1,973 |
1,991 |
-0.10% |
20,600 |
2023/10/25 |
2,000 |
2,008 |
1,990 |
1,993 |
+0.81% |
22,300 |
2023/10/24 |
1,986 |
1,987 |
1,941 |
1,977 |
-0.25% |
45,900 |
2023/10/23 |
1,992 |
2,006 |
1,982 |
1,982 |
-0.85% |
15,500 |
2023/10/20 |
1,981 |
2,005 |
1,981 |
1,999 |
+0.55% |
13,100 |
2023/10/19 |
1,995 |
2,000 |
1,984 |
1,988 |
-0.35% |
11,200 |
2023/10/18 |
1,990 |
1,997 |
1,980 |
1,995 |
+0.25% |
17,200 |
2023/10/17 |
1,999 |
2,014 |
1,981 |
1,990 |
+0.30% |
17,000 |
2023/10/16 |
2,010 |
2,020 |
1,977 |
1,984 |
-1.44% |
24,100 |
2023/10/13 |
2,049 |
2,049 |
2,012 |
2,013 |
-2.14% |
10,700 |
2023/10/12 |
2,061 |
2,079 |
2,039 |
2,057 |
-0.44% |
28,100 |
2023/10/11 |
2,099 |
2,099 |
2,061 |
2,066 |
-1.24% |
21,000 |
2023/10/10 |
2,114 |
2,114 |
2,081 |
2,092 |
+1.36% |
16,600 |
2023/10/6 |
2,032 |
2,078 |
2,032 |
2,064 |
+0.93% |
19,100 |
2023/10/5 |
2,002 |
2,045 |
2,002 |
2,045 |
+2.40% |
23,200 |
2023/10/4 |
2,021 |
2,039 |
1,997 |
1,997 |
-2.82% |
36,700 |
2023/10/3 |
2,092 |
2,097 |
2,044 |
2,055 |
-1.91% |
41,900 |
2023/10/2 |
2,127 |
2,147 |
2,089 |
2,095 |
-1.50% |
24,100 |
2023/9/29 |
2,171 |
2,174 |
2,122 |
2,127 |
-1.89% |
21,300 |
2023/9/28 |
2,190 |
2,215 |
2,158 |
2,168 |
-1.28% |
30,300 |
2023/9/27 |
2,173 |
2,196 |
2,142 |
2,196 |
+0.50% |
43,600 |
2023/9/26 |
2,179 |
2,189 |
2,164 |
2,185 |
-0.14% |
24,700 |
|