日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,519 |
2,538 |
2,489 |
2,535 |
+1.16% |
236,400 |
2024/3/28 |
2,570 |
2,584 |
2,490 |
2,506 |
-3.69% |
314,900 |
2024/3/27 |
2,604 |
2,620 |
2,593 |
2,602 |
+0.62% |
307,900 |
2024/3/26 |
2,618 |
2,626 |
2,573 |
2,586 |
-1.41% |
189,200 |
2024/3/25 |
2,710 |
2,726 |
2,623 |
2,623 |
-3.00% |
192,300 |
2024/3/22 |
2,684 |
2,704 |
2,673 |
2,704 |
+1.35% |
383,600 |
2024/3/21 |
2,640 |
2,678 |
2,630 |
2,668 |
+1.64% |
250,900 |
2024/3/19 |
2,634 |
2,646 |
2,602 |
2,625 |
+0.54% |
299,700 |
2024/3/18 |
2,565 |
2,630 |
2,564 |
2,611 |
+2.39% |
433,800 |
2024/3/15 |
2,550 |
2,577 |
2,547 |
2,550 |
-0.55% |
589,300 |
2024/3/14 |
2,549 |
2,573 |
2,545 |
2,564 |
-0.70% |
326,400 |
2024/3/13 |
2,590 |
2,613 |
2,563 |
2,582 |
+0.39% |
339,400 |
2024/3/12 |
2,526 |
2,579 |
2,526 |
2,572 |
+0.31% |
389,000 |
2024/3/11 |
2,578 |
2,588 |
2,533 |
2,564 |
-2.10% |
418,900 |
2024/3/8 |
2,609 |
2,655 |
2,597 |
2,619 |
-1.36% |
524,100 |
2024/3/7 |
2,697 |
2,711 |
2,643 |
2,655 |
+0.30% |
631,400 |
2024/3/6 |
2,602 |
2,668 |
2,598 |
2,647 |
+1.57% |
727,200 |
2024/3/5 |
2,540 |
2,626 |
2,528 |
2,606 |
+3.45% |
659,200 |
2024/3/4 |
2,500 |
2,529 |
2,490 |
2,519 |
+1.49% |
371,700 |
2024/3/1 |
2,450 |
2,493 |
2,415 |
2,482 |
+1.35% |
310,700 |
2024/2/29 |
2,463 |
2,466 |
2,435 |
2,449 |
-0.97% |
432,400 |
2024/2/28 |
2,452 |
2,482 |
2,434 |
2,473 |
-0.16% |
400,900 |
2024/2/27 |
2,482 |
2,496 |
2,466 |
2,477 |
-0.04% |
204,500 |
2024/2/26 |
2,465 |
2,509 |
2,453 |
2,478 |
+0.81% |
197,200 |
2024/2/22 |
2,438 |
2,467 |
2,418 |
2,458 |
+1.99% |
255,500 |
2024/2/21 |
2,350 |
2,428 |
2,350 |
2,410 |
+0.42% |
274,300 |
2024/2/20 |
2,390 |
2,413 |
2,374 |
2,400 |
+1.78% |
275,600 |
2024/2/19 |
2,370 |
2,375 |
2,336 |
2,358 |
-0.30% |
206,600 |
2024/2/16 |
2,382 |
2,391 |
2,349 |
2,365 |
+0.21% |
318,700 |
2024/2/15 |
2,423 |
2,426 |
2,357 |
2,360 |
-1.26% |
218,000 |
2024/2/14 |
2,356 |
2,403 |
2,310 |
2,390 |
-0.13% |
344,100 |
2024/2/13 |
2,400 |
2,414 |
2,375 |
2,393 |
+0.89% |
224,500 |
2024/2/9 |
2,368 |
2,413 |
2,350 |
2,372 |
-0.04% |
215,600 |
2024/2/8 |
2,346 |
2,389 |
2,315 |
2,373 |
+1.89% |
351,900 |
2024/2/7 |
2,309 |
2,339 |
2,301 |
2,329 |
-0.26% |
395,300 |
2024/2/6 |
2,348 |
2,355 |
2,317 |
2,335 |
-1.31% |
279,800 |
2024/2/5 |
2,465 |
2,465 |
2,357 |
2,366 |
-3.19% |
310,600 |
2024/2/2 |
2,434 |
2,471 |
2,415 |
2,444 |
+1.24% |
558,300 |
2024/2/1 |
2,392 |
2,470 |
2,391 |
2,414 |
+0.88% |
722,200 |
2024/1/31 |
2,271 |
2,396 |
2,238 |
2,393 |
-0.13% |
926,800 |
2024/1/30 |
2,295 |
2,429 |
2,227 |
2,396 |
+5.83% |
1,389,500 |
2024/1/29 |
2,252 |
2,278 |
2,251 |
2,264 |
+0.53% |
295,100 |
2024/1/26 |
2,255 |
2,269 |
2,245 |
2,252 |
-0.49% |
290,900 |
2024/1/25 |
2,261 |
2,280 |
2,253 |
2,263 |
-0.53% |
210,000 |
2024/1/24 |
2,278 |
2,288 |
2,267 |
2,275 |
-1.09% |
178,900 |
2024/1/23 |
2,350 |
2,350 |
2,288 |
2,300 |
-1.63% |
138,100 |
2024/1/22 |
2,320 |
2,342 |
2,315 |
2,338 |
+1.92% |
211,200 |
2024/1/19 |
2,295 |
2,304 |
2,283 |
2,294 |
+0.79% |
240,200 |
2024/1/18 |
2,279 |
2,288 |
2,259 |
2,276 |
-0.31% |
309,200 |
2024/1/17 |
2,321 |
2,342 |
2,283 |
2,283 |
-1.72% |
279,100 |
2024/1/16 |
2,406 |
2,406 |
2,320 |
2,323 |
-2.84% |
367,300 |
2024/1/15 |
2,370 |
2,394 |
2,357 |
2,391 |
+1.40% |
251,200 |
2024/1/12 |
2,378 |
2,395 |
2,341 |
2,358 |
-0.21% |
298,100 |
2024/1/11 |
2,392 |
2,397 |
2,343 |
2,363 |
+0.00% |
267,300 |
2024/1/10 |
2,335 |
2,367 |
2,331 |
2,363 |
+2.21% |
315,000 |
2024/1/9 |
2,276 |
2,312 |
2,256 |
2,312 |
+1.05% |
342,000 |
2024/1/5 |
2,321 |
2,323 |
2,288 |
2,288 |
-1.84% |
196,800 |
2024/1/4 |
2,350 |
2,350 |
2,301 |
2,331 |
-2.02% |
370,100 |
2023/12/29 |
2,359 |
2,381 |
2,345 |
2,379 |
+0.98% |
273,800 |
2023/12/28 |
2,343 |
2,363 |
2,332 |
2,356 |
+0.47% |
196,000 |
2023/12/27 |
2,321 |
2,354 |
2,315 |
2,345 |
+1.60% |
287,600 |
2023/12/26 |
2,305 |
2,316 |
2,296 |
2,308 |
+0.79% |
176,300 |
2023/12/25 |
2,312 |
2,319 |
2,274 |
2,290 |
-0.30% |
212,700 |
2023/12/22 |
2,284 |
2,312 |
2,279 |
2,297 |
+1.41% |
154,200 |
2023/12/21 |
2,249 |
2,280 |
2,235 |
2,265 |
+0.22% |
167,600 |
2023/12/20 |
2,288 |
2,300 |
2,260 |
2,260 |
-0.66% |
158,900 |
2023/12/19 |
2,238 |
2,288 |
2,238 |
2,275 |
+1.79% |
190,500 |
2023/12/18 |
2,234 |
2,244 |
2,212 |
2,235 |
-0.67% |
166,800 |
2023/12/15 |
2,271 |
2,294 |
2,238 |
2,250 |
-1.27% |
333,300 |
2023/12/14 |
2,326 |
2,329 |
2,262 |
2,279 |
-0.91% |
221,000 |
2023/12/13 |
2,298 |
2,323 |
2,276 |
2,300 |
+0.13% |
291,600 |
2023/12/12 |
2,293 |
2,318 |
2,289 |
2,297 |
+0.39% |
362,000 |
2023/12/11 |
2,224 |
2,291 |
2,222 |
2,288 |
+2.83% |
387,800 |
2023/12/8 |
2,175 |
2,233 |
2,175 |
2,225 |
-2.20% |
566,000 |
2023/12/7 |
2,230 |
2,282 |
2,230 |
2,275 |
+0.71% |
275,600 |
2023/12/6 |
2,186 |
2,262 |
2,186 |
2,259 |
+3.58% |
259,000 |
2023/12/5 |
2,227 |
2,244 |
2,177 |
2,181 |
-2.42% |
231,000 |
2023/12/4 |
2,173 |
2,239 |
2,160 |
2,235 |
+1.73% |
213,300 |
2023/12/1 |
2,168 |
2,202 |
2,161 |
2,197 |
+1.76% |
266,000 |
2023/11/30 |
2,135 |
2,168 |
2,120 |
2,159 |
+0.61% |
226,900 |
2023/11/29 |
2,132 |
2,151 |
2,124 |
2,146 |
+0.00% |
109,800 |
2023/11/28 |
2,151 |
2,152 |
2,108 |
2,146 |
-0.42% |
132,200 |
2023/11/27 |
2,148 |
2,168 |
2,141 |
2,155 |
+0.47% |
79,400 |
2023/11/24 |
2,151 |
2,151 |
2,136 |
2,145 |
-0.05% |
89,500 |
2023/11/22 |
2,170 |
2,176 |
2,140 |
2,146 |
-1.65% |
207,400 |
2023/11/21 |
2,148 |
2,199 |
2,144 |
2,182 |
+1.49% |
266,300 |
2023/11/20 |
2,215 |
2,215 |
2,150 |
2,150 |
-2.32% |
163,200 |
2023/11/17 |
2,172 |
2,201 |
2,152 |
2,201 |
+2.99% |
389,600 |
2023/11/16 |
2,111 |
2,150 |
2,094 |
2,137 |
-0.23% |
171,300 |
2023/11/15 |
2,146 |
2,158 |
2,129 |
2,142 |
+1.04% |
160,800 |
2023/11/14 |
2,139 |
2,146 |
2,116 |
2,120 |
+0.19% |
156,700 |
2023/11/13 |
2,117 |
2,139 |
2,093 |
2,116 |
-0.05% |
182,300 |
2023/11/10 |
2,103 |
2,124 |
2,100 |
2,117 |
-0.33% |
140,000 |
2023/11/9 |
2,079 |
2,127 |
2,070 |
2,124 |
+1.53% |
321,700 |
2023/11/8 |
2,105 |
2,106 |
2,048 |
2,092 |
-0.57% |
471,000 |
2023/11/7 |
2,123 |
2,135 |
2,099 |
2,104 |
-1.82% |
288,300 |
2023/11/6 |
2,124 |
2,161 |
2,116 |
2,143 |
+2.39% |
423,900 |
2023/11/2 |
2,099 |
2,104 |
2,069 |
2,093 |
+0.29% |
311,300 |
2023/11/1 |
2,068 |
2,095 |
2,054 |
2,087 |
+2.76% |
394,100 |
2023/10/31 |
2,019 |
2,043 |
1,997 |
2,031 |
-1.26% |
531,400 |
2023/10/30 |
1,945 |
2,128 |
1,944 |
2,057 |
+4.26% |
2,292,200 |
2023/10/27 |
1,973 |
1,988 |
1,951 |
1,973 |
+1.86% |
248,100 |
2023/10/26 |
1,949 |
1,963 |
1,929 |
1,937 |
-0.97% |
346,400 |
2023/10/25 |
1,966 |
1,979 |
1,949 |
1,956 |
-0.81% |
257,400 |
2023/10/24 |
1,956 |
1,977 |
1,924 |
1,972 |
+1.02% |
203,100 |
2023/10/23 |
1,973 |
1,989 |
1,952 |
1,952 |
-1.26% |
196,100 |
2023/10/20 |
1,980 |
1,988 |
1,972 |
1,977 |
-0.90% |
141,300 |
2023/10/19 |
1,969 |
2,006 |
1,963 |
1,995 |
+0.50% |
157,800 |
2023/10/18 |
2,002 |
2,008 |
1,970 |
1,985 |
-0.60% |
231,100 |
2023/10/17 |
1,990 |
2,002 |
1,977 |
1,997 |
+1.27% |
206,500 |
2023/10/16 |
1,976 |
1,984 |
1,955 |
1,972 |
-0.70% |
164,300 |
2023/10/13 |
2,018 |
2,039 |
1,979 |
1,986 |
-2.84% |
261,500 |
2023/10/12 |
2,019 |
2,048 |
2,008 |
2,044 |
+1.44% |
288,600 |
2023/10/11 |
2,014 |
2,028 |
1,991 |
2,015 |
-1.13% |
265,300 |
2023/10/10 |
2,008 |
2,047 |
2,007 |
2,038 |
+2.72% |
344,100 |
2023/10/6 |
1,966 |
1,986 |
1,956 |
1,984 |
+1.28% |
204,100 |
2023/10/5 |
1,934 |
1,964 |
1,926 |
1,959 |
+1.77% |
291,400 |
2023/10/4 |
1,925 |
1,961 |
1,914 |
1,925 |
-1.23% |
348,500 |
2023/10/3 |
1,954 |
1,961 |
1,940 |
1,949 |
-0.15% |
215,400 |
2023/10/2 |
1,975 |
1,990 |
1,948 |
1,952 |
-0.61% |
166,700 |
2023/9/29 |
1,968 |
1,978 |
1,956 |
1,964 |
+0.10% |
162,200 |
2023/9/28 |
1,969 |
1,974 |
1,941 |
1,962 |
-0.91% |
144,800 |
2023/9/27 |
1,955 |
1,985 |
1,944 |
1,980 |
+0.05% |
229,400 |
|