日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,590 |
2,594 |
2,489 |
2,497 |
-3.55% |
43,600 |
2024/3/27 |
2,559 |
2,615 |
2,559 |
2,589 |
+1.41% |
63,500 |
2024/3/26 |
2,523 |
2,556 |
2,516 |
2,553 |
+1.19% |
26,700 |
2024/3/25 |
2,558 |
2,558 |
2,520 |
2,523 |
-0.94% |
29,100 |
2024/3/22 |
2,555 |
2,555 |
2,523 |
2,547 |
+0.32% |
25,700 |
2024/3/21 |
2,541 |
2,575 |
2,535 |
2,539 |
+0.32% |
42,800 |
2024/3/19 |
2,495 |
2,548 |
2,488 |
2,531 |
+1.44% |
34,200 |
2024/3/18 |
2,520 |
2,524 |
2,494 |
2,495 |
-0.99% |
30,500 |
2024/3/15 |
2,451 |
2,536 |
2,451 |
2,520 |
+2.19% |
240,900 |
2024/3/14 |
2,438 |
2,466 |
2,438 |
2,466 |
+1.15% |
24,100 |
2024/3/13 |
2,480 |
2,489 |
2,429 |
2,438 |
-1.14% |
27,200 |
2024/3/12 |
2,427 |
2,478 |
2,406 |
2,466 |
+1.11% |
36,600 |
2024/3/11 |
2,463 |
2,463 |
2,411 |
2,439 |
-1.73% |
34,200 |
2024/3/8 |
2,429 |
2,497 |
2,429 |
2,482 |
+2.56% |
58,300 |
2024/3/7 |
2,453 |
2,453 |
2,411 |
2,420 |
-0.74% |
29,600 |
2024/3/6 |
2,443 |
2,456 |
2,423 |
2,438 |
+0.00% |
32,300 |
2024/3/5 |
2,401 |
2,447 |
2,401 |
2,438 |
+1.46% |
31,200 |
2024/3/4 |
2,400 |
2,421 |
2,394 |
2,403 |
+0.17% |
37,200 |
2024/3/1 |
2,417 |
2,417 |
2,397 |
2,399 |
+0.25% |
26,500 |
2024/2/29 |
2,405 |
2,412 |
2,390 |
2,393 |
-0.79% |
28,900 |
2024/2/28 |
2,401 |
2,427 |
2,401 |
2,412 |
+0.17% |
28,300 |
2024/2/27 |
2,430 |
2,458 |
2,403 |
2,408 |
-0.86% |
31,900 |
2024/2/26 |
2,438 |
2,459 |
2,402 |
2,429 |
+0.54% |
37,600 |
2024/2/22 |
2,414 |
2,435 |
2,398 |
2,416 |
+0.58% |
32,900 |
2024/2/21 |
2,406 |
2,418 |
2,391 |
2,402 |
-0.08% |
35,700 |
2024/2/20 |
2,439 |
2,439 |
2,396 |
2,404 |
-1.44% |
53,100 |
2024/2/19 |
2,412 |
2,472 |
2,412 |
2,439 |
+1.75% |
61,400 |
2024/2/16 |
2,416 |
2,439 |
2,389 |
2,397 |
-0.12% |
62,700 |
2024/2/15 |
2,409 |
2,411 |
2,332 |
2,400 |
-0.33% |
141,400 |
2024/2/14 |
2,395 |
2,425 |
2,386 |
2,408 |
-0.25% |
59,100 |
2024/2/13 |
2,401 |
2,444 |
2,396 |
2,414 |
+0.63% |
56,000 |
2024/2/9 |
2,399 |
2,445 |
2,383 |
2,399 |
-1.19% |
62,200 |
2024/2/8 |
2,425 |
2,441 |
2,395 |
2,428 |
-0.70% |
49,700 |
2024/2/7 |
2,439 |
2,447 |
2,426 |
2,445 |
+0.20% |
28,800 |
2024/2/6 |
2,460 |
2,466 |
2,425 |
2,440 |
-0.69% |
49,500 |
2024/2/5 |
2,475 |
2,485 |
2,446 |
2,457 |
-0.61% |
40,000 |
2024/2/2 |
2,517 |
2,517 |
2,465 |
2,472 |
-1.75% |
45,200 |
2024/2/1 |
2,504 |
2,526 |
2,502 |
2,516 |
-0.08% |
30,400 |
2024/1/31 |
2,500 |
2,519 |
2,495 |
2,518 |
+0.60% |
32,100 |
2024/1/30 |
2,524 |
2,534 |
2,503 |
2,503 |
-0.83% |
43,400 |
2024/1/29 |
2,501 |
2,541 |
2,501 |
2,524 |
+1.08% |
25,200 |
2024/1/26 |
2,503 |
2,520 |
2,480 |
2,497 |
-0.32% |
52,000 |
2024/1/25 |
2,518 |
2,538 |
2,500 |
2,505 |
-0.40% |
54,000 |
2024/1/24 |
2,566 |
2,589 |
2,515 |
2,515 |
-3.01% |
58,300 |
2024/1/23 |
2,593 |
2,600 |
2,567 |
2,593 |
+0.00% |
41,400 |
2024/1/22 |
2,588 |
2,614 |
2,569 |
2,593 |
+0.86% |
44,400 |
2024/1/19 |
2,591 |
2,601 |
2,555 |
2,571 |
-0.70% |
77,100 |
2024/1/18 |
2,451 |
2,591 |
2,451 |
2,589 |
+6.19% |
131,600 |
2024/1/17 |
2,500 |
2,500 |
2,438 |
2,438 |
-3.18% |
100,000 |
2024/1/16 |
2,470 |
2,555 |
2,450 |
2,518 |
+2.78% |
87,200 |
2024/1/15 |
2,412 |
2,466 |
2,412 |
2,450 |
+1.91% |
53,700 |
2024/1/12 |
2,450 |
2,450 |
2,388 |
2,404 |
-1.56% |
53,300 |
2024/1/11 |
2,445 |
2,464 |
2,416 |
2,442 |
+0.66% |
53,200 |
2024/1/10 |
2,410 |
2,444 |
2,399 |
2,426 |
+0.83% |
51,700 |
2024/1/9 |
2,451 |
2,481 |
2,391 |
2,406 |
-2.16% |
77,300 |
2024/1/5 |
2,459 |
2,472 |
2,438 |
2,459 |
+0.00% |
50,100 |
2024/1/4 |
2,535 |
2,544 |
2,400 |
2,459 |
+1.78% |
96,300 |
2023/12/29 |
2,409 |
2,422 |
2,393 |
2,416 |
+0.29% |
57,500 |
2023/12/28 |
2,380 |
2,409 |
2,380 |
2,409 |
-0.08% |
60,100 |
2023/12/27 |
2,399 |
2,420 |
2,392 |
2,411 |
+0.37% |
45,200 |
2023/12/26 |
2,430 |
2,430 |
2,390 |
2,402 |
-0.87% |
55,900 |
2023/12/25 |
2,451 |
2,455 |
2,420 |
2,423 |
+0.92% |
39,000 |
2023/12/22 |
2,399 |
2,415 |
2,397 |
2,401 |
+0.08% |
30,500 |
2023/12/21 |
2,390 |
2,407 |
2,384 |
2,399 |
-0.12% |
34,000 |
2023/12/20 |
2,398 |
2,409 |
2,389 |
2,402 |
-0.66% |
52,100 |
2023/12/19 |
2,426 |
2,426 |
2,395 |
2,418 |
+0.58% |
31,700 |
2023/12/18 |
2,386 |
2,407 |
2,365 |
2,404 |
+0.80% |
50,200 |
2023/12/15 |
2,386 |
2,397 |
2,365 |
2,385 |
+0.63% |
55,400 |
2023/12/14 |
2,356 |
2,376 |
2,355 |
2,370 |
+0.81% |
46,000 |
2023/12/13 |
2,339 |
2,362 |
2,314 |
2,351 |
+1.12% |
46,000 |
2023/12/12 |
2,314 |
2,332 |
2,312 |
2,325 |
+0.69% |
34,700 |
2023/12/11 |
2,275 |
2,312 |
2,275 |
2,309 |
+1.99% |
37,500 |
2023/12/8 |
2,326 |
2,327 |
2,256 |
2,264 |
-2.08% |
60,600 |
2023/12/7 |
2,346 |
2,346 |
2,290 |
2,312 |
-1.78% |
66,200 |
2023/12/6 |
2,290 |
2,359 |
2,286 |
2,354 |
+2.44% |
47,000 |
2023/12/5 |
2,288 |
2,306 |
2,286 |
2,298 |
-0.09% |
62,200 |
2023/12/4 |
2,286 |
2,328 |
2,286 |
2,300 |
-0.09% |
44,900 |
2023/12/1 |
2,272 |
2,304 |
2,256 |
2,302 |
+0.70% |
91,300 |
2023/11/30 |
2,250 |
2,295 |
2,250 |
2,286 |
+1.42% |
24,300 |
2023/11/29 |
2,264 |
2,267 |
2,245 |
2,254 |
-1.31% |
41,400 |
2023/11/28 |
2,273 |
2,285 |
2,260 |
2,284 |
+0.26% |
62,800 |
2023/11/27 |
2,311 |
2,331 |
2,265 |
2,278 |
-1.04% |
79,800 |
2023/11/24 |
2,275 |
2,305 |
2,264 |
2,302 |
+1.19% |
43,100 |
2023/11/22 |
2,243 |
2,278 |
2,227 |
2,275 |
+1.34% |
61,100 |
2023/11/21 |
2,282 |
2,303 |
2,235 |
2,245 |
-2.39% |
87,100 |
2023/11/20 |
2,317 |
2,336 |
2,283 |
2,300 |
-0.65% |
131,800 |
2023/11/17 |
2,295 |
2,340 |
2,295 |
2,315 |
+0.92% |
142,100 |
2023/11/16 |
2,396 |
2,396 |
2,294 |
2,294 |
-4.38% |
148,700 |
2023/11/15 |
2,400 |
2,417 |
2,386 |
2,399 |
+0.00% |
92,700 |
2023/11/14 |
2,420 |
2,430 |
2,378 |
2,399 |
-0.50% |
129,500 |
2023/11/13 |
2,397 |
2,418 |
2,375 |
2,411 |
+2.03% |
96,900 |
2023/11/10 |
2,311 |
2,370 |
2,290 |
2,363 |
+1.90% |
53,800 |
2023/11/9 |
2,298 |
2,364 |
2,261 |
2,319 |
+2.20% |
108,100 |
2023/11/8 |
2,290 |
2,294 |
2,175 |
2,269 |
-0.70% |
298,300 |
2023/11/7 |
2,270 |
2,303 |
2,260 |
2,285 |
+1.42% |
75,100 |
2023/11/6 |
2,268 |
2,271 |
2,240 |
2,253 |
+1.40% |
111,700 |
2023/11/2 |
2,226 |
2,239 |
2,155 |
2,222 |
+1.05% |
170,300 |
2023/11/1 |
2,159 |
2,203 |
2,159 |
2,199 |
+2.81% |
83,700 |
2023/10/31 |
2,091 |
2,139 |
2,067 |
2,139 |
+2.25% |
90,000 |
2023/10/30 |
2,068 |
2,102 |
2,068 |
2,092 |
-0.14% |
275,000 |
2023/10/27 |
2,085 |
2,099 |
2,069 |
2,095 |
+1.75% |
54,300 |
2023/10/26 |
2,069 |
2,086 |
2,053 |
2,059 |
+0.29% |
46,300 |
2023/10/25 |
2,078 |
2,079 |
2,040 |
2,053 |
-0.44% |
79,300 |
2023/10/24 |
2,034 |
2,071 |
2,016 |
2,062 |
+1.38% |
77,600 |
2023/10/23 |
2,038 |
2,053 |
2,030 |
2,034 |
-0.20% |
73,200 |
2023/10/20 |
2,042 |
2,050 |
2,031 |
2,038 |
+0.30% |
28,100 |
2023/10/19 |
2,030 |
2,051 |
2,019 |
2,032 |
-0.97% |
34,800 |
2023/10/18 |
2,065 |
2,069 |
2,033 |
2,052 |
+0.15% |
45,900 |
2023/10/17 |
2,026 |
2,054 |
2,026 |
2,049 |
+1.14% |
45,300 |
2023/10/16 |
2,009 |
2,046 |
1,990 |
2,026 |
+0.85% |
139,400 |
2023/10/13 |
2,020 |
2,026 |
2,004 |
2,009 |
-0.99% |
35,600 |
2023/10/12 |
1,986 |
2,039 |
1,980 |
2,029 |
+1.96% |
64,000 |
2023/10/11 |
1,987 |
2,000 |
1,981 |
1,990 |
-0.55% |
67,000 |
2023/10/10 |
2,000 |
2,016 |
1,992 |
2,001 |
+1.78% |
44,600 |
2023/10/6 |
1,949 |
1,983 |
1,944 |
1,966 |
+0.87% |
45,200 |
2023/10/5 |
1,910 |
1,958 |
1,910 |
1,949 |
+2.47% |
66,800 |
2023/10/4 |
1,943 |
1,944 |
1,894 |
1,902 |
-2.31% |
74,000 |
2023/10/3 |
1,970 |
1,976 |
1,940 |
1,947 |
-1.52% |
57,200 |
2023/10/2 |
1,998 |
2,021 |
1,975 |
1,977 |
-1.05% |
44,300 |
2023/9/29 |
2,010 |
2,018 |
1,982 |
1,998 |
-0.60% |
72,000 |
2023/9/28 |
2,036 |
2,045 |
2,001 |
2,010 |
-2.95% |
58,600 |
2023/9/27 |
2,053 |
2,074 |
2,019 |
2,071 |
+0.68% |
51,200 |
2023/9/26 |
2,058 |
2,070 |
2,041 |
2,057 |
-0.10% |
42,300 |
|