日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,290 |
2,299 |
2,273 |
2,285 |
-0.61% |
183,200 |
2024/3/27 |
2,250 |
2,315 |
2,243 |
2,299 |
+3.28% |
358,200 |
2024/3/26 |
2,219 |
2,231 |
2,201 |
2,226 |
-0.18% |
171,500 |
2024/3/25 |
2,275 |
2,275 |
2,225 |
2,230 |
-1.98% |
179,600 |
2024/3/22 |
2,256 |
2,282 |
2,251 |
2,275 |
+1.43% |
157,400 |
2024/3/21 |
2,250 |
2,256 |
2,225 |
2,243 |
+0.72% |
211,500 |
2024/3/19 |
2,223 |
2,243 |
2,216 |
2,227 |
+0.63% |
178,900 |
2024/3/18 |
2,206 |
2,223 |
2,200 |
2,213 |
+1.28% |
109,900 |
2024/3/15 |
2,202 |
2,216 |
2,175 |
2,185 |
-1.44% |
168,200 |
2024/3/14 |
2,222 |
2,225 |
2,208 |
2,217 |
+0.41% |
84,900 |
2024/3/13 |
2,219 |
2,228 |
2,197 |
2,208 |
-0.50% |
104,900 |
2024/3/12 |
2,178 |
2,220 |
2,153 |
2,219 |
+1.09% |
204,200 |
2024/3/11 |
2,210 |
2,215 |
2,176 |
2,195 |
-0.72% |
150,800 |
2024/3/8 |
2,181 |
2,218 |
2,172 |
2,211 |
+1.10% |
219,800 |
2024/3/7 |
2,203 |
2,214 |
2,183 |
2,187 |
-0.68% |
132,400 |
2024/3/6 |
2,195 |
2,216 |
2,187 |
2,202 |
+0.05% |
116,300 |
2024/3/5 |
2,235 |
2,235 |
2,198 |
2,201 |
-0.95% |
119,500 |
2024/3/4 |
2,256 |
2,262 |
2,222 |
2,222 |
-1.51% |
111,200 |
2024/3/1 |
2,252 |
2,277 |
2,248 |
2,256 |
+0.18% |
102,600 |
2024/2/29 |
2,260 |
2,267 |
2,242 |
2,252 |
-0.71% |
135,000 |
2024/2/28 |
2,240 |
2,285 |
2,239 |
2,268 |
+1.70% |
192,200 |
2024/2/27 |
2,233 |
2,248 |
2,228 |
2,230 |
-0.31% |
106,300 |
2024/2/26 |
2,258 |
2,265 |
2,233 |
2,237 |
-0.27% |
89,200 |
2024/2/22 |
2,278 |
2,279 |
2,234 |
2,243 |
-0.66% |
135,500 |
2024/2/21 |
2,274 |
2,281 |
2,248 |
2,258 |
-0.96% |
93,100 |
2024/2/20 |
2,286 |
2,305 |
2,274 |
2,280 |
+0.04% |
101,500 |
2024/2/19 |
2,270 |
2,286 |
2,265 |
2,279 |
+0.40% |
73,600 |
2024/2/16 |
2,275 |
2,288 |
2,250 |
2,270 |
+0.98% |
139,800 |
2024/2/15 |
2,286 |
2,286 |
2,245 |
2,248 |
-1.10% |
134,400 |
2024/2/14 |
2,322 |
2,329 |
2,267 |
2,273 |
-3.11% |
161,100 |
2024/2/13 |
2,303 |
2,352 |
2,280 |
2,346 |
+2.94% |
234,600 |
2024/2/9 |
2,275 |
2,306 |
2,272 |
2,279 |
-3.80% |
249,400 |
2024/2/8 |
2,381 |
2,411 |
2,325 |
2,369 |
-0.04% |
174,300 |
2024/2/7 |
2,319 |
2,435 |
2,280 |
2,370 |
+2.11% |
578,300 |
2024/2/6 |
2,345 |
2,365 |
2,316 |
2,321 |
-1.15% |
227,200 |
2024/2/5 |
2,326 |
2,348 |
2,308 |
2,348 |
+1.56% |
159,300 |
2024/2/2 |
2,297 |
2,337 |
2,283 |
2,312 |
+1.14% |
146,600 |
2024/2/1 |
2,305 |
2,305 |
2,277 |
2,286 |
-1.08% |
91,700 |
2024/1/31 |
2,298 |
2,311 |
2,280 |
2,311 |
+0.30% |
117,500 |
2024/1/30 |
2,326 |
2,330 |
2,300 |
2,304 |
-0.78% |
134,200 |
2024/1/29 |
2,319 |
2,327 |
2,304 |
2,322 |
+0.13% |
81,200 |
2024/1/26 |
2,325 |
2,326 |
2,300 |
2,319 |
-0.34% |
93,800 |
2024/1/25 |
2,315 |
2,330 |
2,308 |
2,327 |
+0.34% |
96,800 |
2024/1/24 |
2,303 |
2,327 |
2,302 |
2,319 |
+0.09% |
86,100 |
2024/1/23 |
2,321 |
2,344 |
2,309 |
2,317 |
+0.74% |
108,000 |
2024/1/22 |
2,312 |
2,337 |
2,300 |
2,300 |
-0.30% |
103,600 |
2024/1/19 |
2,312 |
2,334 |
2,304 |
2,307 |
+0.30% |
123,800 |
2024/1/18 |
2,298 |
2,306 |
2,283 |
2,300 |
-0.22% |
92,300 |
2024/1/17 |
2,354 |
2,372 |
2,305 |
2,305 |
-2.41% |
116,200 |
2024/1/16 |
2,368 |
2,395 |
2,349 |
2,362 |
-0.25% |
130,300 |
2024/1/15 |
2,290 |
2,371 |
2,287 |
2,368 |
+2.91% |
198,400 |
2024/1/12 |
2,296 |
2,305 |
2,273 |
2,301 |
+0.22% |
175,300 |
2024/1/11 |
2,312 |
2,313 |
2,295 |
2,296 |
+0.04% |
121,600 |
2024/1/10 |
2,305 |
2,312 |
2,287 |
2,295 |
-0.65% |
97,300 |
2024/1/9 |
2,306 |
2,313 |
2,292 |
2,310 |
+0.09% |
135,700 |
2024/1/5 |
2,310 |
2,330 |
2,301 |
2,308 |
+0.13% |
136,300 |
2024/1/4 |
2,255 |
2,305 |
2,230 |
2,305 |
+1.59% |
287,100 |
2023/12/29 |
2,242 |
2,271 |
2,242 |
2,269 |
+1.20% |
124,600 |
2023/12/28 |
2,212 |
2,245 |
2,212 |
2,242 |
-1.58% |
92,200 |
2023/12/27 |
2,253 |
2,278 |
2,251 |
2,278 |
+1.52% |
158,000 |
2023/12/26 |
2,230 |
2,251 |
2,230 |
2,244 |
+0.63% |
84,700 |
2023/12/25 |
2,259 |
2,260 |
2,220 |
2,230 |
-1.15% |
135,800 |
2023/12/22 |
2,259 |
2,266 |
2,244 |
2,256 |
-0.53% |
117,000 |
2023/12/21 |
2,251 |
2,273 |
2,247 |
2,268 |
+0.49% |
124,800 |
2023/12/20 |
2,236 |
2,257 |
2,226 |
2,257 |
+1.17% |
98,400 |
2023/12/19 |
2,245 |
2,257 |
2,225 |
2,231 |
-0.80% |
121,600 |
2023/12/18 |
2,255 |
2,255 |
2,231 |
2,249 |
-0.40% |
178,000 |
2023/12/15 |
2,234 |
2,280 |
2,234 |
2,258 |
+1.12% |
285,600 |
2023/12/14 |
2,248 |
2,281 |
2,233 |
2,233 |
-0.18% |
182,300 |
2023/12/13 |
2,250 |
2,251 |
2,224 |
2,237 |
-0.58% |
83,200 |
2023/12/12 |
2,260 |
2,274 |
2,248 |
2,250 |
-0.40% |
74,000 |
2023/12/11 |
2,256 |
2,264 |
2,245 |
2,259 |
+0.40% |
114,300 |
2023/12/8 |
2,281 |
2,306 |
2,237 |
2,250 |
-2.51% |
172,200 |
2023/12/7 |
2,305 |
2,354 |
2,296 |
2,308 |
+1.45% |
195,000 |
2023/12/6 |
2,253 |
2,287 |
2,244 |
2,275 |
+0.80% |
163,100 |
2023/12/5 |
2,261 |
2,276 |
2,256 |
2,257 |
-0.79% |
88,100 |
2023/12/4 |
2,282 |
2,286 |
2,258 |
2,275 |
-0.31% |
82,500 |
2023/12/1 |
2,308 |
2,318 |
2,272 |
2,282 |
-0.35% |
141,200 |
2023/11/30 |
2,297 |
2,318 |
2,286 |
2,290 |
+0.17% |
195,300 |
2023/11/29 |
2,273 |
2,293 |
2,273 |
2,286 |
-0.04% |
121,800 |
2023/11/28 |
2,304 |
2,309 |
2,271 |
2,287 |
-0.22% |
217,800 |
2023/11/27 |
2,324 |
2,324 |
2,292 |
2,292 |
-1.84% |
131,600 |
2023/11/24 |
2,338 |
2,360 |
2,335 |
2,335 |
-0.13% |
95,700 |
2023/11/22 |
2,305 |
2,362 |
2,298 |
2,338 |
+0.95% |
151,600 |
2023/11/21 |
2,295 |
2,333 |
2,295 |
2,316 |
+0.92% |
121,900 |
2023/11/20 |
2,295 |
2,318 |
2,287 |
2,295 |
-0.69% |
127,300 |
2023/11/17 |
2,276 |
2,311 |
2,245 |
2,311 |
+0.43% |
141,400 |
2023/11/16 |
2,295 |
2,320 |
2,278 |
2,301 |
-1.16% |
133,800 |
2023/11/15 |
2,309 |
2,338 |
2,296 |
2,328 |
+1.39% |
114,200 |
2023/11/14 |
2,278 |
2,308 |
2,260 |
2,296 |
+1.37% |
114,900 |
2023/11/13 |
2,301 |
2,337 |
2,257 |
2,265 |
-2.24% |
159,200 |
2023/11/10 |
2,318 |
2,335 |
2,297 |
2,317 |
-0.26% |
145,600 |
2023/11/9 |
2,271 |
2,336 |
2,271 |
2,323 |
+2.29% |
193,000 |
2023/11/8 |
2,301 |
2,307 |
2,251 |
2,271 |
-1.00% |
259,100 |
2023/11/7 |
2,286 |
2,349 |
2,283 |
2,294 |
-0.09% |
213,700 |
2023/11/6 |
2,325 |
2,360 |
2,261 |
2,296 |
-1.37% |
372,300 |
2023/11/2 |
2,303 |
2,328 |
2,293 |
2,328 |
+0.74% |
172,600 |
2023/11/1 |
2,297 |
2,323 |
2,292 |
2,311 |
+1.94% |
163,300 |
2023/10/31 |
2,256 |
2,274 |
2,238 |
2,267 |
+0.93% |
174,100 |
2023/10/30 |
2,254 |
2,273 |
2,213 |
2,246 |
-1.27% |
255,700 |
2023/10/27 |
2,225 |
2,275 |
2,222 |
2,275 |
+3.27% |
138,500 |
2023/10/26 |
2,205 |
2,233 |
2,192 |
2,203 |
-0.99% |
110,100 |
2023/10/25 |
2,245 |
2,259 |
2,223 |
2,225 |
-0.04% |
166,900 |
2023/10/24 |
2,197 |
2,235 |
2,168 |
2,226 |
+1.88% |
166,700 |
2023/10/23 |
2,218 |
2,227 |
2,176 |
2,185 |
-1.84% |
156,000 |
2023/10/20 |
2,225 |
2,249 |
2,214 |
2,226 |
-0.85% |
73,300 |
2023/10/19 |
2,256 |
2,282 |
2,245 |
2,245 |
-0.84% |
72,500 |
2023/10/18 |
2,260 |
2,275 |
2,244 |
2,264 |
+0.94% |
77,500 |
2023/10/17 |
2,233 |
2,266 |
2,232 |
2,243 |
+1.72% |
169,200 |
2023/10/16 |
2,233 |
2,235 |
2,201 |
2,205 |
-1.65% |
94,100 |
2023/10/13 |
2,277 |
2,296 |
2,239 |
2,242 |
-1.54% |
96,800 |
2023/10/12 |
2,270 |
2,286 |
2,259 |
2,277 |
-0.04% |
211,800 |
2023/10/11 |
2,275 |
2,296 |
2,262 |
2,278 |
+0.84% |
89,300 |
2023/10/10 |
2,238 |
2,271 |
2,223 |
2,259 |
+2.40% |
121,500 |
2023/10/6 |
2,199 |
2,221 |
2,182 |
2,206 |
+0.32% |
116,800 |
2023/10/5 |
2,171 |
2,206 |
2,153 |
2,199 |
+2.23% |
115,000 |
2023/10/4 |
2,180 |
2,186 |
2,140 |
2,151 |
-1.92% |
190,200 |
2023/10/3 |
2,263 |
2,266 |
2,190 |
2,193 |
-3.69% |
156,200 |
2023/10/2 |
2,314 |
2,323 |
2,274 |
2,277 |
-0.78% |
109,800 |
2023/9/29 |
2,328 |
2,331 |
2,277 |
2,295 |
-0.86% |
217,400 |
2023/9/28 |
2,330 |
2,341 |
2,302 |
2,315 |
-1.49% |
128,300 |
2023/9/27 |
2,305 |
2,350 |
2,294 |
2,350 |
+1.03% |
147,900 |
2023/9/26 |
2,354 |
2,355 |
2,326 |
2,326 |
-1.82% |
99,000 |
|