日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,992 |
2,050 |
1,992 |
2,040 |
+2.36% |
66,700 |
2024/3/27 |
1,969 |
1,994 |
1,959 |
1,993 |
+2.05% |
39,100 |
2024/3/26 |
1,935 |
1,969 |
1,935 |
1,953 |
+1.19% |
39,700 |
2024/3/25 |
1,930 |
1,941 |
1,914 |
1,930 |
+0.63% |
30,800 |
2024/3/22 |
1,900 |
1,923 |
1,896 |
1,918 |
+1.54% |
30,800 |
2024/3/21 |
1,906 |
1,910 |
1,874 |
1,889 |
-1.15% |
36,800 |
2024/3/19 |
1,870 |
1,911 |
1,850 |
1,911 |
+2.52% |
38,900 |
2024/3/18 |
1,813 |
1,872 |
1,813 |
1,864 |
+3.04% |
36,100 |
2024/3/15 |
1,848 |
1,854 |
1,790 |
1,809 |
-1.15% |
68,500 |
2024/3/14 |
1,803 |
1,843 |
1,802 |
1,830 |
+1.05% |
36,600 |
2024/3/13 |
1,799 |
1,817 |
1,780 |
1,811 |
+1.68% |
33,200 |
2024/3/12 |
1,740 |
1,781 |
1,739 |
1,781 |
+2.83% |
39,600 |
2024/3/11 |
1,830 |
1,830 |
1,721 |
1,732 |
-5.46% |
70,600 |
2024/3/8 |
1,790 |
1,870 |
1,770 |
1,832 |
+2.35% |
89,700 |
2024/3/7 |
1,759 |
1,792 |
1,745 |
1,790 |
+2.17% |
46,800 |
2024/3/6 |
1,711 |
1,755 |
1,703 |
1,752 |
+2.16% |
33,700 |
2024/3/5 |
1,695 |
1,717 |
1,695 |
1,715 |
+1.18% |
25,200 |
2024/3/4 |
1,726 |
1,735 |
1,690 |
1,695 |
+0.53% |
50,500 |
2024/3/1 |
1,707 |
1,711 |
1,671 |
1,686 |
-1.00% |
49,200 |
2024/2/29 |
1,736 |
1,736 |
1,703 |
1,703 |
-1.90% |
39,500 |
2024/2/28 |
1,724 |
1,756 |
1,718 |
1,736 |
+0.81% |
34,300 |
2024/2/27 |
1,717 |
1,730 |
1,714 |
1,722 |
+1.12% |
26,600 |
2024/2/26 |
1,701 |
1,738 |
1,701 |
1,703 |
+0.53% |
46,600 |
2024/2/22 |
1,695 |
1,697 |
1,665 |
1,694 |
+0.47% |
47,800 |
2024/2/21 |
1,700 |
1,713 |
1,686 |
1,686 |
-0.82% |
39,900 |
2024/2/20 |
1,702 |
1,719 |
1,695 |
1,700 |
+0.59% |
37,300 |
2024/2/19 |
1,680 |
1,703 |
1,660 |
1,690 |
+1.02% |
49,800 |
2024/2/16 |
1,712 |
1,758 |
1,672 |
1,673 |
-2.28% |
84,700 |
2024/2/15 |
1,720 |
1,748 |
1,678 |
1,712 |
+1.60% |
104,700 |
2024/2/14 |
1,707 |
1,735 |
1,644 |
1,685 |
-11.41% |
265,100 |
2024/2/13 |
1,910 |
1,914 |
1,884 |
1,902 |
+0.32% |
41,000 |
2024/2/9 |
1,874 |
1,908 |
1,859 |
1,896 |
+0.58% |
20,200 |
2024/2/8 |
1,900 |
1,914 |
1,867 |
1,885 |
-0.74% |
60,600 |
2024/2/7 |
1,886 |
1,923 |
1,873 |
1,899 |
+0.58% |
64,000 |
2024/2/6 |
1,950 |
1,950 |
1,884 |
1,888 |
-3.18% |
37,100 |
2024/2/5 |
1,960 |
1,960 |
1,920 |
1,950 |
+0.72% |
33,700 |
2024/2/2 |
1,952 |
1,959 |
1,931 |
1,936 |
-0.62% |
32,900 |
2024/2/1 |
1,947 |
1,998 |
1,943 |
1,948 |
+0.05% |
44,200 |
2024/1/31 |
1,950 |
1,977 |
1,932 |
1,947 |
-0.41% |
40,200 |
2024/1/30 |
2,000 |
2,002 |
1,952 |
1,955 |
-3.36% |
93,300 |
2024/1/29 |
1,980 |
2,075 |
1,980 |
2,023 |
+2.95% |
138,800 |
2024/1/26 |
1,948 |
1,968 |
1,938 |
1,965 |
+0.72% |
38,900 |
2024/1/25 |
1,899 |
1,951 |
1,899 |
1,951 |
+2.74% |
41,600 |
2024/1/24 |
1,918 |
1,930 |
1,885 |
1,899 |
-1.35% |
36,000 |
2024/1/23 |
1,920 |
1,952 |
1,905 |
1,925 |
+0.73% |
68,400 |
2024/1/22 |
1,860 |
1,912 |
1,860 |
1,911 |
+2.80% |
49,300 |
2024/1/19 |
1,843 |
1,863 |
1,827 |
1,859 |
+2.03% |
57,500 |
2024/1/18 |
1,807 |
1,840 |
1,807 |
1,822 |
+0.83% |
59,200 |
2024/1/17 |
1,803 |
1,829 |
1,798 |
1,807 |
+0.22% |
61,700 |
2024/1/16 |
1,813 |
1,829 |
1,802 |
1,803 |
-0.88% |
42,300 |
2024/1/15 |
1,773 |
1,823 |
1,773 |
1,819 |
+3.00% |
61,600 |
2024/1/12 |
1,770 |
1,800 |
1,761 |
1,766 |
+0.06% |
58,000 |
2024/1/11 |
1,773 |
1,784 |
1,762 |
1,765 |
-0.45% |
47,500 |
2024/1/10 |
1,750 |
1,799 |
1,750 |
1,773 |
+1.37% |
58,100 |
2024/1/9 |
1,753 |
1,762 |
1,740 |
1,749 |
-0.46% |
59,600 |
2024/1/5 |
1,774 |
1,774 |
1,756 |
1,757 |
-1.01% |
44,200 |
2024/1/4 |
1,720 |
1,780 |
1,720 |
1,775 |
+2.78% |
59,700 |
2023/12/29 |
1,726 |
1,733 |
1,710 |
1,727 |
-1.71% |
84,600 |
2023/12/28 |
1,744 |
1,770 |
1,726 |
1,757 |
-2.71% |
97,800 |
2023/12/27 |
1,821 |
1,822 |
1,787 |
1,806 |
-0.82% |
231,300 |
2023/12/26 |
1,800 |
1,823 |
1,799 |
1,821 |
+1.28% |
38,800 |
2023/12/25 |
1,801 |
1,815 |
1,790 |
1,798 |
+0.06% |
45,500 |
2023/12/22 |
1,801 |
1,805 |
1,785 |
1,797 |
-0.11% |
54,700 |
2023/12/21 |
1,810 |
1,830 |
1,785 |
1,799 |
+1.07% |
112,100 |
2023/12/20 |
1,770 |
1,787 |
1,768 |
1,780 |
+0.39% |
36,200 |
2023/12/19 |
1,727 |
1,774 |
1,723 |
1,773 |
+1.90% |
49,700 |
2023/12/18 |
1,730 |
1,748 |
1,717 |
1,740 |
-0.23% |
53,000 |
2023/12/15 |
1,715 |
1,745 |
1,680 |
1,744 |
+0.93% |
72,000 |
2023/12/14 |
1,763 |
1,765 |
1,724 |
1,728 |
-1.65% |
72,200 |
2023/12/13 |
1,752 |
1,768 |
1,743 |
1,757 |
-0.40% |
46,900 |
2023/12/12 |
1,795 |
1,795 |
1,762 |
1,764 |
-0.17% |
54,400 |
2023/12/11 |
1,800 |
1,814 |
1,762 |
1,767 |
-0.79% |
80,600 |
2023/12/8 |
1,800 |
1,808 |
1,773 |
1,781 |
-2.68% |
93,800 |
2023/12/7 |
1,863 |
1,872 |
1,828 |
1,830 |
-3.53% |
81,600 |
2023/12/6 |
1,878 |
1,903 |
1,860 |
1,897 |
+1.01% |
53,500 |
2023/12/5 |
1,915 |
1,918 |
1,878 |
1,878 |
-1.52% |
28,500 |
2023/12/4 |
1,944 |
1,944 |
1,900 |
1,907 |
-1.75% |
35,700 |
2023/12/1 |
1,934 |
1,964 |
1,923 |
1,941 |
+0.78% |
31,400 |
2023/11/30 |
1,900 |
1,932 |
1,883 |
1,926 |
+1.58% |
57,300 |
2023/11/29 |
1,875 |
1,899 |
1,845 |
1,896 |
+0.53% |
73,400 |
2023/11/28 |
1,900 |
1,903 |
1,865 |
1,886 |
-0.79% |
45,000 |
2023/11/27 |
1,946 |
1,946 |
1,901 |
1,901 |
-1.25% |
33,800 |
2023/11/24 |
1,926 |
1,946 |
1,912 |
1,925 |
-0.26% |
47,100 |
2023/11/22 |
1,911 |
1,955 |
1,902 |
1,930 |
+0.99% |
38,100 |
2023/11/21 |
1,934 |
1,934 |
1,897 |
1,911 |
-0.93% |
33,400 |
2023/11/20 |
1,950 |
1,972 |
1,929 |
1,929 |
-1.23% |
41,400 |
2023/11/17 |
1,938 |
1,965 |
1,935 |
1,953 |
+0.77% |
37,600 |
2023/11/16 |
1,961 |
1,961 |
1,932 |
1,938 |
-0.87% |
24,500 |
2023/11/15 |
1,942 |
1,961 |
1,933 |
1,955 |
+0.88% |
35,200 |
2023/11/14 |
1,947 |
1,962 |
1,933 |
1,938 |
-0.31% |
43,900 |
2023/11/13 |
1,980 |
1,989 |
1,932 |
1,944 |
-2.02% |
56,500 |
2023/11/10 |
1,970 |
1,984 |
1,932 |
1,984 |
+0.51% |
64,000 |
2023/11/9 |
1,870 |
1,988 |
1,853 |
1,974 |
+7.69% |
208,100 |
2023/11/8 |
1,891 |
1,891 |
1,829 |
1,833 |
-2.86% |
103,400 |
2023/11/7 |
1,883 |
1,909 |
1,868 |
1,887 |
+0.16% |
37,900 |
2023/11/6 |
1,895 |
1,899 |
1,854 |
1,884 |
+0.91% |
59,700 |
2023/11/2 |
1,898 |
1,910 |
1,856 |
1,867 |
-1.11% |
64,600 |
2023/11/1 |
1,897 |
1,898 |
1,869 |
1,888 |
+1.45% |
55,700 |
2023/10/31 |
1,857 |
1,861 |
1,816 |
1,861 |
+0.38% |
59,700 |
2023/10/30 |
1,876 |
1,883 |
1,830 |
1,854 |
-1.96% |
109,200 |
2023/10/27 |
1,846 |
1,891 |
1,846 |
1,891 |
+4.07% |
51,200 |
2023/10/26 |
1,843 |
1,860 |
1,803 |
1,817 |
-1.46% |
56,200 |
2023/10/25 |
1,829 |
1,874 |
1,829 |
1,844 |
+1.60% |
62,700 |
2023/10/24 |
1,780 |
1,816 |
1,759 |
1,815 |
+2.20% |
63,700 |
2023/10/23 |
1,812 |
1,826 |
1,762 |
1,776 |
-2.95% |
55,600 |
2023/10/20 |
1,809 |
1,837 |
1,809 |
1,830 |
+1.16% |
32,700 |
2023/10/19 |
1,807 |
1,833 |
1,796 |
1,809 |
-1.63% |
42,600 |
2023/10/18 |
1,796 |
1,841 |
1,796 |
1,839 |
+2.68% |
54,400 |
2023/10/17 |
1,751 |
1,801 |
1,751 |
1,791 |
+2.64% |
34,300 |
2023/10/16 |
1,773 |
1,796 |
1,736 |
1,745 |
-1.97% |
61,700 |
2023/10/13 |
1,818 |
1,829 |
1,777 |
1,780 |
-2.09% |
66,800 |
2023/10/12 |
1,830 |
1,835 |
1,812 |
1,818 |
-1.09% |
46,900 |
2023/10/11 |
1,801 |
1,842 |
1,801 |
1,838 |
+1.60% |
46,500 |
2023/10/10 |
1,773 |
1,814 |
1,762 |
1,809 |
+4.21% |
46,600 |
2023/10/6 |
1,709 |
1,754 |
1,709 |
1,736 |
+1.88% |
48,700 |
2023/10/5 |
1,670 |
1,709 |
1,665 |
1,704 |
+3.46% |
43,100 |
2023/10/4 |
1,640 |
1,670 |
1,636 |
1,647 |
-2.31% |
73,400 |
2023/10/3 |
1,716 |
1,718 |
1,683 |
1,686 |
-2.09% |
50,800 |
2023/10/2 |
1,754 |
1,779 |
1,721 |
1,722 |
-1.54% |
63,500 |
2023/9/29 |
1,789 |
1,799 |
1,744 |
1,749 |
-1.35% |
37,800 |
2023/9/28 |
1,768 |
1,798 |
1,758 |
1,773 |
-0.84% |
36,300 |
2023/9/27 |
1,775 |
1,788 |
1,753 |
1,788 |
+0.39% |
37,800 |
2023/9/26 |
1,789 |
1,793 |
1,776 |
1,781 |
-0.28% |
28,300 |
|