日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,899 |
1,924 |
1,875 |
1,887 |
-0.32% |
21,900 |
2024/3/27 |
1,900 |
1,923 |
1,871 |
1,893 |
-2.17% |
58,200 |
2024/3/26 |
1,984 |
1,988 |
1,927 |
1,935 |
-2.47% |
42,300 |
2024/3/25 |
1,905 |
2,000 |
1,890 |
1,984 |
+4.15% |
80,300 |
2024/3/22 |
1,933 |
1,934 |
1,905 |
1,905 |
-1.96% |
25,300 |
2024/3/21 |
1,968 |
1,968 |
1,926 |
1,943 |
+0.10% |
29,500 |
2024/3/19 |
1,921 |
1,952 |
1,905 |
1,941 |
+1.20% |
21,100 |
2024/3/18 |
1,910 |
1,943 |
1,900 |
1,918 |
+0.16% |
51,200 |
2024/3/15 |
1,925 |
1,933 |
1,899 |
1,915 |
-1.14% |
24,600 |
2024/3/14 |
1,897 |
1,948 |
1,891 |
1,937 |
+2.76% |
25,200 |
2024/3/13 |
1,944 |
1,947 |
1,879 |
1,885 |
-3.23% |
42,200 |
2024/3/12 |
1,867 |
1,948 |
1,835 |
1,948 |
+6.62% |
57,400 |
2024/3/11 |
1,889 |
1,889 |
1,821 |
1,827 |
-3.89% |
33,900 |
2024/3/8 |
1,899 |
1,911 |
1,854 |
1,901 |
+1.33% |
30,200 |
2024/3/7 |
1,890 |
1,930 |
1,868 |
1,876 |
+0.70% |
55,800 |
2024/3/6 |
1,808 |
1,871 |
1,808 |
1,863 |
+1.80% |
33,100 |
2024/3/5 |
1,820 |
1,830 |
1,771 |
1,830 |
+0.44% |
55,300 |
2024/3/4 |
1,827 |
1,848 |
1,808 |
1,822 |
+0.33% |
20,700 |
2024/3/1 |
1,850 |
1,857 |
1,807 |
1,816 |
-1.89% |
31,300 |
2024/2/29 |
1,883 |
1,883 |
1,805 |
1,851 |
-1.80% |
48,700 |
2024/2/28 |
1,875 |
1,893 |
1,865 |
1,885 |
-0.05% |
13,800 |
2024/2/27 |
1,922 |
1,922 |
1,880 |
1,886 |
-0.84% |
20,600 |
2024/2/26 |
1,928 |
1,928 |
1,891 |
1,902 |
-1.45% |
34,000 |
2024/2/22 |
1,952 |
1,990 |
1,925 |
1,930 |
-1.08% |
39,600 |
2024/2/21 |
1,937 |
1,957 |
1,919 |
1,951 |
-0.46% |
38,200 |
2024/2/20 |
1,984 |
2,004 |
1,940 |
1,960 |
+0.82% |
70,000 |
2024/2/19 |
1,893 |
1,950 |
1,860 |
1,944 |
+4.29% |
73,500 |
2024/2/16 |
1,833 |
1,884 |
1,801 |
1,864 |
+1.80% |
78,700 |
2024/2/15 |
1,890 |
1,892 |
1,820 |
1,831 |
-3.38% |
68,600 |
2024/2/14 |
1,940 |
1,940 |
1,889 |
1,895 |
-2.32% |
71,900 |
2024/2/13 |
1,988 |
1,988 |
1,925 |
1,940 |
-2.56% |
98,400 |
2024/2/9 |
1,998 |
2,020 |
1,978 |
1,991 |
-0.45% |
42,500 |
2024/2/8 |
2,030 |
2,030 |
1,996 |
2,000 |
-1.57% |
48,600 |
2024/2/7 |
2,047 |
2,062 |
2,010 |
2,032 |
-1.45% |
64,200 |
2024/2/6 |
2,153 |
2,153 |
2,056 |
2,062 |
-3.33% |
88,900 |
2024/2/5 |
2,110 |
2,155 |
2,044 |
2,133 |
+0.99% |
144,000 |
2024/2/2 |
2,230 |
2,280 |
2,101 |
2,112 |
-4.00% |
141,800 |
2024/2/1 |
2,221 |
2,237 |
2,152 |
2,200 |
-8.22% |
181,400 |
2024/1/31 |
2,332 |
2,405 |
2,320 |
2,397 |
+3.10% |
82,400 |
2024/1/30 |
2,364 |
2,364 |
2,291 |
2,325 |
-0.09% |
43,500 |
2024/1/29 |
2,296 |
2,327 |
2,267 |
2,327 |
+2.74% |
24,100 |
2024/1/26 |
2,264 |
2,290 |
2,234 |
2,265 |
+0.09% |
16,300 |
2024/1/25 |
2,211 |
2,263 |
2,210 |
2,263 |
+2.12% |
13,400 |
2024/1/24 |
2,237 |
2,263 |
2,204 |
2,216 |
-0.89% |
19,000 |
2024/1/23 |
2,295 |
2,295 |
2,236 |
2,236 |
-2.66% |
25,400 |
2024/1/22 |
2,268 |
2,297 |
2,220 |
2,297 |
+2.04% |
31,100 |
2024/1/19 |
2,222 |
2,285 |
2,206 |
2,251 |
+1.81% |
24,800 |
2024/1/18 |
2,197 |
2,235 |
2,168 |
2,211 |
+2.03% |
23,700 |
2024/1/17 |
2,197 |
2,229 |
2,154 |
2,167 |
-0.60% |
16,800 |
2024/1/16 |
2,158 |
2,238 |
2,152 |
2,180 |
+0.65% |
36,000 |
2024/1/15 |
2,133 |
2,179 |
2,107 |
2,166 |
+0.74% |
25,700 |
2024/1/12 |
2,160 |
2,179 |
2,124 |
2,150 |
-0.78% |
13,100 |
2024/1/11 |
2,180 |
2,200 |
2,116 |
2,167 |
-0.60% |
31,100 |
2024/1/10 |
2,244 |
2,244 |
2,160 |
2,180 |
-2.85% |
33,200 |
2024/1/9 |
2,196 |
2,246 |
2,176 |
2,244 |
+1.91% |
19,100 |
2024/1/5 |
2,203 |
2,244 |
2,182 |
2,202 |
-1.56% |
32,600 |
2024/1/4 |
2,250 |
2,274 |
2,210 |
2,237 |
-3.33% |
40,900 |
2023/12/29 |
2,181 |
2,335 |
2,180 |
2,314 |
+6.15% |
68,600 |
2023/12/28 |
2,059 |
2,184 |
2,047 |
2,180 |
+4.81% |
24,300 |
2023/12/27 |
2,085 |
2,088 |
2,037 |
2,080 |
-0.95% |
35,000 |
2023/12/26 |
2,145 |
2,145 |
2,081 |
2,100 |
-2.10% |
18,200 |
2023/12/25 |
2,173 |
2,196 |
2,109 |
2,145 |
-1.20% |
11,500 |
2023/12/22 |
2,250 |
2,250 |
2,167 |
2,171 |
-2.43% |
16,700 |
2023/12/21 |
2,220 |
2,238 |
2,202 |
2,225 |
-1.37% |
10,000 |
2023/12/20 |
2,276 |
2,279 |
2,231 |
2,256 |
-0.88% |
12,500 |
2023/12/19 |
2,240 |
2,286 |
2,201 |
2,276 |
+1.25% |
9,700 |
2023/12/18 |
2,247 |
2,248 |
2,181 |
2,248 |
+0.09% |
4,600 |
2023/12/15 |
2,166 |
2,246 |
2,166 |
2,246 |
+3.65% |
9,700 |
2023/12/14 |
2,234 |
2,243 |
2,164 |
2,167 |
-3.00% |
21,500 |
2023/12/13 |
2,273 |
2,300 |
2,219 |
2,234 |
-2.02% |
14,300 |
2023/12/12 |
2,352 |
2,352 |
2,266 |
2,280 |
-1.77% |
11,400 |
2023/12/11 |
2,345 |
2,355 |
2,302 |
2,321 |
+0.04% |
13,500 |
2023/12/8 |
2,321 |
2,403 |
2,301 |
2,320 |
-1.53% |
13,300 |
2023/12/7 |
2,400 |
2,434 |
2,333 |
2,356 |
-3.16% |
21,300 |
2023/12/6 |
2,444 |
2,450 |
2,406 |
2,433 |
+0.58% |
5,400 |
2023/12/5 |
2,466 |
2,473 |
2,366 |
2,419 |
-3.12% |
19,500 |
2023/12/4 |
2,482 |
2,520 |
2,432 |
2,497 |
+0.08% |
15,000 |
2023/12/1 |
2,530 |
2,530 |
2,487 |
2,495 |
-0.64% |
5,400 |
2023/11/30 |
2,501 |
2,522 |
2,432 |
2,511 |
+0.40% |
14,100 |
2023/11/29 |
2,535 |
2,585 |
2,501 |
2,501 |
-0.95% |
8,700 |
2023/11/28 |
2,595 |
2,645 |
2,522 |
2,525 |
-2.81% |
39,200 |
2023/11/27 |
2,535 |
2,619 |
2,495 |
2,598 |
+4.55% |
40,700 |
2023/11/24 |
2,549 |
2,587 |
2,410 |
2,485 |
+6.56% |
83,700 |
2023/11/22 |
2,293 |
2,373 |
2,271 |
2,332 |
+1.70% |
25,100 |
2023/11/21 |
2,290 |
2,299 |
2,271 |
2,293 |
+0.48% |
3,100 |
2023/11/20 |
2,243 |
2,305 |
2,243 |
2,282 |
+1.74% |
4,800 |
2023/11/17 |
2,223 |
2,270 |
2,219 |
2,243 |
+0.49% |
4,000 |
2023/11/16 |
2,280 |
2,290 |
2,221 |
2,232 |
-2.11% |
9,400 |
2023/11/15 |
2,269 |
2,348 |
2,269 |
2,280 |
+0.48% |
12,800 |
2023/11/14 |
2,223 |
2,300 |
2,202 |
2,269 |
+3.65% |
27,900 |
2023/11/13 |
2,231 |
2,231 |
2,158 |
2,189 |
-0.91% |
4,400 |
2023/11/10 |
2,206 |
2,221 |
2,164 |
2,209 |
-0.94% |
10,100 |
2023/11/9 |
2,200 |
2,237 |
2,136 |
2,230 |
+1.27% |
15,500 |
2023/11/8 |
2,250 |
2,283 |
2,181 |
2,202 |
-2.09% |
20,300 |
2023/11/7 |
2,282 |
2,292 |
2,249 |
2,249 |
-1.75% |
7,400 |
2023/11/6 |
2,320 |
2,355 |
2,280 |
2,289 |
+0.31% |
22,000 |
2023/11/2 |
2,305 |
2,369 |
2,220 |
2,282 |
-1.93% |
30,000 |
2023/11/1 |
2,301 |
2,351 |
2,229 |
2,327 |
-1.52% |
68,700 |
2023/10/31 |
2,320 |
2,397 |
2,232 |
2,363 |
+1.99% |
46,300 |
2023/10/30 |
2,197 |
2,319 |
2,194 |
2,317 |
+6.43% |
41,100 |
2023/10/27 |
2,150 |
2,186 |
2,127 |
2,177 |
+1.40% |
6,500 |
2023/10/26 |
2,177 |
2,188 |
2,140 |
2,147 |
-3.59% |
8,400 |
2023/10/25 |
2,260 |
2,327 |
2,212 |
2,227 |
-0.09% |
11,600 |
2023/10/24 |
2,162 |
2,229 |
2,101 |
2,229 |
+3.53% |
24,500 |
2023/10/23 |
2,231 |
2,258 |
2,146 |
2,153 |
-5.61% |
17,900 |
2023/10/20 |
2,260 |
2,300 |
2,211 |
2,281 |
+0.93% |
15,300 |
2023/10/19 |
2,269 |
2,269 |
2,226 |
2,260 |
-2.08% |
12,100 |
2023/10/18 |
2,287 |
2,312 |
2,251 |
2,308 |
+0.35% |
6,100 |
2023/10/17 |
2,286 |
2,342 |
2,271 |
2,300 |
+1.91% |
6,400 |
2023/10/16 |
2,290 |
2,310 |
2,240 |
2,257 |
-2.76% |
21,200 |
2023/10/13 |
2,422 |
2,422 |
2,321 |
2,321 |
-3.89% |
16,500 |
2023/10/12 |
2,430 |
2,439 |
2,369 |
2,415 |
-0.62% |
23,300 |
2023/10/11 |
2,451 |
2,463 |
2,414 |
2,430 |
-1.58% |
10,600 |
2023/10/10 |
2,512 |
2,512 |
2,434 |
2,469 |
-0.12% |
15,100 |
2023/10/6 |
2,414 |
2,472 |
2,414 |
2,472 |
+1.73% |
12,400 |
2023/10/5 |
2,377 |
2,443 |
2,371 |
2,430 |
+4.43% |
20,300 |
2023/10/4 |
2,324 |
2,389 |
2,307 |
2,327 |
-2.84% |
32,900 |
2023/10/3 |
2,503 |
2,513 |
2,395 |
2,395 |
-3.78% |
42,100 |
2023/10/2 |
2,654 |
2,663 |
2,489 |
2,489 |
-7.30% |
60,300 |
2023/9/29 |
2,596 |
2,715 |
2,596 |
2,685 |
+4.35% |
56,500 |
2023/9/28 |
2,580 |
2,598 |
2,549 |
2,573 |
-0.23% |
22,800 |
2023/9/27 |
2,571 |
2,587 |
2,540 |
2,579 |
-0.23% |
17,500 |
2023/9/26 |
2,643 |
2,643 |
2,569 |
2,585 |
-2.19% |
29,100 |
|