日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,084 |
2,089 |
2,070 |
2,083 |
-1.51% |
51,900 |
2024/3/27 |
2,133 |
2,133 |
2,112 |
2,115 |
+0.43% |
71,500 |
2024/3/26 |
2,098 |
2,120 |
2,089 |
2,106 |
+0.38% |
56,700 |
2024/3/25 |
2,120 |
2,126 |
2,098 |
2,098 |
-0.99% |
77,100 |
2024/3/22 |
2,118 |
2,126 |
2,100 |
2,119 |
+0.43% |
57,900 |
2024/3/21 |
2,132 |
2,136 |
2,108 |
2,110 |
-0.19% |
80,500 |
2024/3/19 |
2,104 |
2,114 |
2,079 |
2,114 |
+0.48% |
87,400 |
2024/3/18 |
2,085 |
2,113 |
2,084 |
2,104 |
+1.69% |
68,300 |
2024/3/15 |
2,053 |
2,079 |
2,052 |
2,069 |
-0.05% |
55,500 |
2024/3/14 |
2,071 |
2,078 |
2,047 |
2,070 |
-0.10% |
73,000 |
2024/3/13 |
2,112 |
2,135 |
2,050 |
2,072 |
-1.43% |
110,600 |
2024/3/12 |
2,074 |
2,102 |
2,048 |
2,102 |
+0.96% |
74,300 |
2024/3/11 |
2,080 |
2,098 |
2,070 |
2,082 |
-1.05% |
89,700 |
2024/3/8 |
2,065 |
2,124 |
2,061 |
2,104 |
+0.19% |
126,600 |
2024/3/7 |
2,137 |
2,137 |
2,094 |
2,100 |
-0.90% |
84,700 |
2024/3/6 |
2,070 |
2,128 |
2,065 |
2,119 |
+0.47% |
81,200 |
2024/3/5 |
2,090 |
2,113 |
2,062 |
2,109 |
+0.86% |
80,600 |
2024/3/4 |
2,122 |
2,122 |
2,087 |
2,091 |
-1.46% |
158,100 |
2024/3/1 |
2,150 |
2,150 |
2,115 |
2,122 |
-0.61% |
82,200 |
2024/2/29 |
2,147 |
2,147 |
2,123 |
2,135 |
-0.79% |
109,300 |
2024/2/28 |
2,199 |
2,202 |
2,152 |
2,152 |
-1.87% |
82,400 |
2024/2/27 |
2,229 |
2,229 |
2,177 |
2,193 |
-1.04% |
77,400 |
2024/2/26 |
2,154 |
2,222 |
2,148 |
2,216 |
+4.04% |
97,200 |
2024/2/22 |
2,141 |
2,143 |
2,112 |
2,130 |
-0.05% |
74,100 |
2024/2/21 |
2,152 |
2,152 |
2,116 |
2,131 |
+0.05% |
75,700 |
2024/2/20 |
2,142 |
2,147 |
2,125 |
2,130 |
+0.09% |
64,600 |
2024/2/19 |
2,113 |
2,140 |
2,110 |
2,128 |
+0.85% |
61,600 |
2024/2/16 |
2,085 |
2,120 |
2,075 |
2,110 |
+1.20% |
56,800 |
2024/2/15 |
2,122 |
2,122 |
2,085 |
2,085 |
-1.51% |
64,800 |
2024/2/14 |
2,160 |
2,160 |
2,112 |
2,117 |
-2.49% |
66,900 |
2024/2/13 |
2,173 |
2,184 |
2,146 |
2,171 |
+0.46% |
144,100 |
2024/2/9 |
2,178 |
2,184 |
2,158 |
2,161 |
-1.01% |
47,300 |
2024/2/8 |
2,181 |
2,189 |
2,149 |
2,183 |
-0.59% |
91,700 |
2024/2/7 |
2,217 |
2,228 |
2,184 |
2,196 |
-1.35% |
97,500 |
2024/2/6 |
2,250 |
2,256 |
2,210 |
2,226 |
-1.72% |
111,500 |
2024/2/5 |
2,325 |
2,325 |
2,256 |
2,265 |
-2.50% |
141,300 |
2024/2/2 |
2,280 |
2,327 |
2,280 |
2,323 |
+2.33% |
115,900 |
2024/2/1 |
2,400 |
2,400 |
2,260 |
2,270 |
-9.20% |
279,100 |
2024/1/31 |
2,478 |
2,503 |
2,467 |
2,500 |
-0.68% |
39,900 |
2024/1/30 |
2,520 |
2,555 |
2,510 |
2,517 |
+1.00% |
53,500 |
2024/1/29 |
2,498 |
2,498 |
2,472 |
2,492 |
+0.77% |
45,700 |
2024/1/26 |
2,454 |
2,489 |
2,452 |
2,473 |
-0.72% |
32,500 |
2024/1/25 |
2,473 |
2,507 |
2,464 |
2,491 |
+0.20% |
30,300 |
2024/1/24 |
2,500 |
2,510 |
2,473 |
2,486 |
-0.32% |
31,600 |
2024/1/23 |
2,526 |
2,528 |
2,494 |
2,494 |
+0.48% |
38,100 |
2024/1/22 |
2,444 |
2,489 |
2,437 |
2,482 |
+2.69% |
38,000 |
2024/1/19 |
2,378 |
2,430 |
2,378 |
2,417 |
+2.03% |
56,100 |
2024/1/18 |
2,330 |
2,373 |
2,330 |
2,369 |
+1.41% |
29,500 |
2024/1/17 |
2,354 |
2,368 |
2,336 |
2,336 |
-0.30% |
28,700 |
2024/1/16 |
2,385 |
2,397 |
2,343 |
2,343 |
-1.43% |
35,400 |
2024/1/15 |
2,378 |
2,390 |
2,333 |
2,377 |
-0.04% |
70,300 |
2024/1/12 |
2,432 |
2,432 |
2,377 |
2,378 |
-1.74% |
105,000 |
2024/1/11 |
2,450 |
2,462 |
2,420 |
2,420 |
-0.41% |
47,300 |
2024/1/10 |
2,423 |
2,433 |
2,402 |
2,430 |
+0.45% |
40,400 |
2024/1/9 |
2,402 |
2,433 |
2,400 |
2,419 |
+0.79% |
36,000 |
2024/1/5 |
2,414 |
2,419 |
2,393 |
2,400 |
+0.13% |
39,400 |
2024/1/4 |
2,355 |
2,398 |
2,344 |
2,397 |
+0.93% |
25,600 |
2023/12/29 |
2,350 |
2,380 |
2,337 |
2,375 |
+1.06% |
32,000 |
2023/12/28 |
2,325 |
2,350 |
2,321 |
2,350 |
+0.77% |
25,000 |
2023/12/27 |
2,311 |
2,337 |
2,302 |
2,332 |
+0.43% |
117,300 |
2023/12/26 |
2,317 |
2,333 |
2,306 |
2,322 |
+0.22% |
50,500 |
2023/12/25 |
2,334 |
2,351 |
2,313 |
2,317 |
-1.03% |
26,700 |
2023/12/22 |
2,335 |
2,360 |
2,334 |
2,341 |
+0.60% |
39,600 |
2023/12/21 |
2,415 |
2,422 |
2,327 |
2,327 |
-5.60% |
92,200 |
2023/12/20 |
2,514 |
2,516 |
2,451 |
2,465 |
-2.34% |
39,900 |
2023/12/19 |
2,540 |
2,540 |
2,495 |
2,524 |
+0.96% |
47,500 |
2023/12/18 |
2,494 |
2,512 |
2,466 |
2,500 |
+0.64% |
49,800 |
2023/12/15 |
2,487 |
2,520 |
2,473 |
2,484 |
-0.72% |
47,900 |
2023/12/14 |
2,518 |
2,527 |
2,491 |
2,502 |
+0.64% |
38,400 |
2023/12/13 |
2,424 |
2,505 |
2,424 |
2,486 |
+2.60% |
60,100 |
2023/12/12 |
2,429 |
2,443 |
2,400 |
2,423 |
-0.25% |
36,700 |
2023/12/11 |
2,404 |
2,431 |
2,404 |
2,429 |
+0.79% |
26,400 |
2023/12/8 |
2,409 |
2,432 |
2,388 |
2,410 |
+0.04% |
61,000 |
2023/12/7 |
2,475 |
2,475 |
2,409 |
2,409 |
-2.82% |
29,800 |
2023/12/6 |
2,431 |
2,510 |
2,430 |
2,479 |
+1.93% |
62,300 |
2023/12/5 |
2,432 |
2,473 |
2,432 |
2,432 |
-1.66% |
44,200 |
2023/12/4 |
2,419 |
2,477 |
2,412 |
2,473 |
+0.16% |
42,500 |
2023/12/1 |
2,483 |
2,487 |
2,460 |
2,469 |
-1.00% |
26,200 |
2023/11/30 |
2,510 |
2,510 |
2,480 |
2,494 |
-0.20% |
42,500 |
2023/11/29 |
2,467 |
2,533 |
2,467 |
2,499 |
+1.30% |
45,700 |
2023/11/28 |
2,436 |
2,469 |
2,412 |
2,467 |
+0.98% |
49,600 |
2023/11/27 |
2,472 |
2,495 |
2,430 |
2,443 |
-1.13% |
49,200 |
2023/11/24 |
2,478 |
2,479 |
2,429 |
2,471 |
+0.65% |
38,000 |
2023/11/22 |
2,470 |
2,494 |
2,433 |
2,455 |
-0.57% |
47,900 |
2023/11/21 |
2,405 |
2,478 |
2,377 |
2,469 |
+3.87% |
63,900 |
2023/11/20 |
2,350 |
2,415 |
2,348 |
2,377 |
+0.85% |
36,200 |
2023/11/17 |
2,322 |
2,365 |
2,322 |
2,357 |
+0.81% |
41,100 |
2023/11/16 |
2,327 |
2,345 |
2,320 |
2,338 |
-0.68% |
50,600 |
2023/11/15 |
2,384 |
2,409 |
2,336 |
2,354 |
-0.84% |
54,000 |
2023/11/14 |
2,405 |
2,405 |
2,374 |
2,374 |
-0.34% |
45,000 |
2023/11/13 |
2,402 |
2,404 |
2,358 |
2,382 |
-0.96% |
42,500 |
2023/11/10 |
2,443 |
2,443 |
2,405 |
2,405 |
-1.56% |
57,800 |
2023/11/9 |
2,421 |
2,446 |
2,421 |
2,443 |
+0.66% |
68,300 |
2023/11/8 |
2,400 |
2,438 |
2,400 |
2,427 |
+1.72% |
101,400 |
2023/11/7 |
2,365 |
2,398 |
2,361 |
2,386 |
+0.76% |
72,100 |
2023/11/6 |
2,345 |
2,379 |
2,330 |
2,368 |
+2.56% |
77,600 |
2023/11/2 |
2,295 |
2,314 |
2,284 |
2,309 |
+0.57% |
53,000 |
2023/11/1 |
2,228 |
2,300 |
2,204 |
2,296 |
+3.24% |
77,200 |
2023/10/31 |
2,264 |
2,272 |
2,192 |
2,224 |
+2.77% |
127,400 |
2023/10/30 |
2,110 |
2,164 |
2,104 |
2,164 |
+1.88% |
101,000 |
2023/10/27 |
2,110 |
2,131 |
2,101 |
2,124 |
+1.43% |
50,300 |
2023/10/26 |
2,086 |
2,102 |
2,062 |
2,094 |
-0.05% |
54,000 |
2023/10/25 |
2,117 |
2,130 |
2,095 |
2,095 |
-0.24% |
40,100 |
2023/10/24 |
2,098 |
2,107 |
2,033 |
2,100 |
-0.14% |
45,500 |
2023/10/23 |
2,095 |
2,118 |
2,086 |
2,103 |
-0.66% |
48,100 |
2023/10/20 |
2,113 |
2,129 |
2,087 |
2,117 |
-0.94% |
47,700 |
2023/10/19 |
2,135 |
2,159 |
2,135 |
2,137 |
-1.61% |
26,300 |
2023/10/18 |
2,156 |
2,172 |
2,128 |
2,172 |
+0.60% |
40,000 |
2023/10/17 |
2,123 |
2,185 |
2,123 |
2,159 |
+1.46% |
36,800 |
2023/10/16 |
2,113 |
2,140 |
2,113 |
2,128 |
-0.98% |
40,300 |
2023/10/13 |
2,181 |
2,185 |
2,132 |
2,149 |
-2.41% |
74,600 |
2023/10/12 |
2,209 |
2,224 |
2,168 |
2,202 |
-0.59% |
48,700 |
2023/10/11 |
2,277 |
2,279 |
2,206 |
2,215 |
-1.20% |
84,500 |
2023/10/10 |
2,173 |
2,248 |
2,173 |
2,242 |
+3.60% |
70,200 |
2023/10/6 |
2,196 |
2,206 |
2,164 |
2,164 |
-1.46% |
38,700 |
2023/10/5 |
2,171 |
2,196 |
2,163 |
2,196 |
+1.71% |
49,100 |
2023/10/4 |
2,112 |
2,172 |
2,110 |
2,159 |
+0.33% |
74,700 |
2023/10/3 |
2,198 |
2,207 |
2,149 |
2,152 |
-2.23% |
69,800 |
2023/10/2 |
2,289 |
2,292 |
2,201 |
2,201 |
-2.48% |
69,300 |
2023/9/29 |
2,237 |
2,283 |
2,226 |
2,257 |
+0.89% |
50,000 |
2023/9/28 |
2,236 |
2,263 |
2,220 |
2,237 |
-1.11% |
48,000 |
2023/9/27 |
2,222 |
2,263 |
2,219 |
2,262 |
+1.07% |
156,600 |
2023/9/26 |
2,276 |
2,276 |
2,238 |
2,238 |
-1.80% |
68,600 |
|