日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,383 |
2,433 |
2,381 |
2,406 |
+0.84% |
326,800 |
2024/3/27 |
2,366 |
2,434 |
2,355 |
2,386 |
+2.40% |
474,100 |
2024/3/26 |
2,360 |
2,372 |
2,317 |
2,330 |
-1.27% |
294,900 |
2024/3/25 |
2,390 |
2,400 |
2,359 |
2,360 |
-1.30% |
263,800 |
2024/3/22 |
2,410 |
2,446 |
2,378 |
2,391 |
-0.42% |
439,900 |
2024/3/21 |
2,422 |
2,460 |
2,355 |
2,401 |
+1.22% |
704,400 |
2024/3/19 |
2,400 |
2,426 |
2,372 |
2,372 |
-2.83% |
212,400 |
2024/3/18 |
2,373 |
2,491 |
2,371 |
2,441 |
+2.87% |
344,000 |
2024/3/15 |
2,390 |
2,412 |
2,361 |
2,373 |
-1.45% |
215,300 |
2024/3/14 |
2,381 |
2,419 |
2,317 |
2,408 |
-0.45% |
409,100 |
2024/3/13 |
2,439 |
2,460 |
2,409 |
2,419 |
-0.33% |
402,300 |
2024/3/12 |
2,315 |
2,435 |
2,256 |
2,427 |
+2.28% |
613,900 |
2024/3/11 |
2,441 |
2,441 |
2,358 |
2,373 |
-5.46% |
497,500 |
2024/3/8 |
2,505 |
2,552 |
2,503 |
2,510 |
-1.76% |
453,500 |
2024/3/7 |
2,561 |
2,572 |
2,504 |
2,555 |
-0.93% |
537,300 |
2024/3/6 |
2,504 |
2,592 |
2,481 |
2,579 |
+0.00% |
559,400 |
2024/3/5 |
2,574 |
2,585 |
2,495 |
2,579 |
-1.07% |
400,200 |
2024/3/4 |
2,641 |
2,670 |
2,586 |
2,607 |
+0.46% |
358,300 |
2024/3/1 |
2,593 |
2,653 |
2,571 |
2,595 |
+2.04% |
371,900 |
2024/2/29 |
2,515 |
2,566 |
2,508 |
2,543 |
+0.63% |
227,500 |
2024/2/28 |
2,575 |
2,590 |
2,518 |
2,527 |
-2.88% |
247,000 |
2024/2/27 |
2,588 |
2,620 |
2,559 |
2,602 |
+2.32% |
352,800 |
2024/2/26 |
2,728 |
2,728 |
2,533 |
2,543 |
-5.15% |
596,600 |
2024/2/22 |
2,701 |
2,728 |
2,646 |
2,681 |
+0.49% |
475,300 |
2024/2/21 |
2,625 |
2,688 |
2,599 |
2,668 |
+0.95% |
223,400 |
2024/2/20 |
2,626 |
2,694 |
2,619 |
2,643 |
-1.23% |
321,400 |
2024/2/19 |
2,655 |
2,693 |
2,604 |
2,676 |
+0.41% |
273,500 |
2024/2/16 |
2,651 |
2,732 |
2,611 |
2,665 |
+0.68% |
404,400 |
2024/2/15 |
2,528 |
2,656 |
2,490 |
2,647 |
+6.39% |
405,400 |
2024/2/14 |
2,501 |
2,501 |
2,436 |
2,488 |
-2.12% |
252,900 |
2024/2/13 |
2,559 |
2,559 |
2,469 |
2,542 |
+1.32% |
373,000 |
2024/2/9 |
2,547 |
2,573 |
2,502 |
2,509 |
-2.26% |
287,300 |
2024/2/8 |
2,574 |
2,598 |
2,560 |
2,567 |
-0.31% |
277,100 |
2024/2/7 |
2,680 |
2,699 |
2,575 |
2,575 |
-5.57% |
379,700 |
2024/2/6 |
2,686 |
2,743 |
2,649 |
2,727 |
+2.33% |
250,200 |
2024/2/5 |
2,676 |
2,694 |
2,619 |
2,665 |
-0.82% |
207,100 |
2024/2/2 |
2,556 |
2,730 |
2,551 |
2,687 |
+4.88% |
326,200 |
2024/2/1 |
2,473 |
2,568 |
2,473 |
2,562 |
+1.55% |
179,200 |
2024/1/31 |
2,501 |
2,541 |
2,492 |
2,523 |
-0.59% |
121,800 |
2024/1/30 |
2,543 |
2,566 |
2,512 |
2,538 |
+0.83% |
133,600 |
2024/1/29 |
2,487 |
2,526 |
2,461 |
2,517 |
+0.68% |
116,800 |
2024/1/26 |
2,521 |
2,554 |
2,499 |
2,500 |
-1.57% |
189,800 |
2024/1/25 |
2,531 |
2,548 |
2,495 |
2,540 |
-1.01% |
189,000 |
2024/1/24 |
2,596 |
2,628 |
2,566 |
2,566 |
-1.16% |
193,700 |
2024/1/23 |
2,569 |
2,642 |
2,552 |
2,596 |
+0.43% |
208,600 |
2024/1/22 |
2,594 |
2,618 |
2,564 |
2,585 |
+0.78% |
142,200 |
2024/1/19 |
2,528 |
2,605 |
2,519 |
2,565 |
+3.51% |
284,400 |
2024/1/18 |
2,480 |
2,532 |
2,458 |
2,478 |
+0.61% |
224,600 |
2024/1/17 |
2,599 |
2,603 |
2,463 |
2,463 |
-5.23% |
325,700 |
2024/1/16 |
2,576 |
2,634 |
2,552 |
2,599 |
+1.17% |
289,500 |
2024/1/15 |
2,563 |
2,569 |
2,501 |
2,569 |
+1.54% |
159,500 |
2024/1/12 |
2,547 |
2,560 |
2,515 |
2,530 |
+0.04% |
181,800 |
2024/1/11 |
2,545 |
2,549 |
2,515 |
2,529 |
+0.60% |
166,200 |
2024/1/10 |
2,447 |
2,570 |
2,447 |
2,514 |
+2.95% |
291,100 |
2024/1/9 |
2,390 |
2,443 |
2,371 |
2,442 |
+3.39% |
204,900 |
2024/1/5 |
2,399 |
2,429 |
2,360 |
2,362 |
-2.92% |
333,000 |
2024/1/4 |
2,385 |
2,464 |
2,372 |
2,433 |
-3.07% |
404,600 |
2023/12/29 |
2,531 |
2,531 |
2,480 |
2,510 |
+0.04% |
117,200 |
2023/12/28 |
2,525 |
2,538 |
2,503 |
2,509 |
+0.44% |
377,600 |
2023/12/27 |
2,500 |
2,520 |
2,489 |
2,498 |
+1.13% |
144,300 |
2023/12/26 |
2,448 |
2,480 |
2,435 |
2,470 |
+0.86% |
121,700 |
2023/12/25 |
2,427 |
2,484 |
2,414 |
2,449 |
+2.51% |
163,600 |
2023/12/22 |
2,363 |
2,394 |
2,356 |
2,389 |
+1.40% |
181,500 |
2023/12/21 |
2,380 |
2,394 |
2,355 |
2,356 |
-3.05% |
177,500 |
2023/12/20 |
2,427 |
2,440 |
2,394 |
2,430 |
-0.49% |
163,300 |
2023/12/19 |
2,404 |
2,451 |
2,393 |
2,442 |
+1.58% |
140,400 |
2023/12/18 |
2,390 |
2,414 |
2,365 |
2,404 |
-0.99% |
114,300 |
2023/12/15 |
2,416 |
2,466 |
2,400 |
2,428 |
+0.58% |
149,700 |
2023/12/14 |
2,513 |
2,531 |
2,397 |
2,414 |
-2.35% |
184,400 |
2023/12/13 |
2,471 |
2,509 |
2,460 |
2,472 |
+0.00% |
164,900 |
2023/12/12 |
2,531 |
2,545 |
2,458 |
2,472 |
+1.64% |
202,600 |
2023/12/11 |
2,500 |
2,519 |
2,415 |
2,432 |
-0.73% |
194,700 |
2023/12/8 |
2,363 |
2,454 |
2,362 |
2,450 |
+2.13% |
357,400 |
2023/12/7 |
2,390 |
2,433 |
2,374 |
2,399 |
-1.44% |
146,600 |
2023/12/6 |
2,400 |
2,435 |
2,388 |
2,434 |
+1.12% |
186,600 |
2023/12/5 |
2,462 |
2,469 |
2,391 |
2,407 |
-3.84% |
253,700 |
2023/12/4 |
2,514 |
2,535 |
2,480 |
2,503 |
-1.42% |
140,300 |
2023/12/1 |
2,558 |
2,585 |
2,522 |
2,539 |
-2.23% |
238,300 |
2023/11/30 |
2,561 |
2,601 |
2,537 |
2,597 |
+1.64% |
390,900 |
2023/11/29 |
2,479 |
2,575 |
2,479 |
2,555 |
+3.82% |
327,000 |
2023/11/28 |
2,434 |
2,471 |
2,427 |
2,461 |
+1.11% |
284,200 |
2023/11/27 |
2,388 |
2,447 |
2,375 |
2,434 |
+2.48% |
266,400 |
2023/11/24 |
2,394 |
2,418 |
2,370 |
2,375 |
+0.13% |
207,000 |
2023/11/22 |
2,324 |
2,372 |
2,297 |
2,372 |
+1.58% |
147,700 |
2023/11/21 |
2,267 |
2,337 |
2,260 |
2,335 |
+3.32% |
155,300 |
2023/11/20 |
2,298 |
2,331 |
2,255 |
2,260 |
-1.87% |
195,800 |
2023/11/17 |
2,306 |
2,314 |
2,253 |
2,303 |
-1.37% |
206,200 |
2023/11/16 |
2,316 |
2,341 |
2,289 |
2,335 |
+0.13% |
221,100 |
2023/11/15 |
2,315 |
2,345 |
2,265 |
2,332 |
+2.69% |
193,800 |
2023/11/14 |
2,251 |
2,284 |
2,223 |
2,271 |
+0.13% |
207,600 |
2023/11/13 |
2,311 |
2,335 |
2,245 |
2,268 |
-0.61% |
195,800 |
2023/11/10 |
2,213 |
2,330 |
2,202 |
2,282 |
+2.75% |
322,700 |
2023/11/9 |
2,200 |
2,241 |
2,175 |
2,221 |
+0.73% |
308,900 |
2023/11/8 |
2,230 |
2,251 |
2,203 |
2,205 |
-0.23% |
191,900 |
2023/11/7 |
2,296 |
2,310 |
2,201 |
2,210 |
-4.33% |
234,800 |
2023/11/6 |
2,266 |
2,324 |
2,266 |
2,310 |
+5.29% |
272,200 |
2023/11/2 |
2,170 |
2,213 |
2,156 |
2,194 |
+3.15% |
173,400 |
2023/11/1 |
2,134 |
2,171 |
2,117 |
2,127 |
+1.53% |
181,600 |
2023/10/31 |
2,120 |
2,124 |
2,045 |
2,095 |
-0.95% |
244,200 |
2023/10/30 |
2,108 |
2,189 |
2,103 |
2,115 |
-1.26% |
365,600 |
2023/10/27 |
2,210 |
2,228 |
2,127 |
2,142 |
-1.61% |
463,500 |
2023/10/26 |
2,266 |
2,277 |
2,164 |
2,177 |
-6.57% |
325,400 |
2023/10/25 |
2,340 |
2,376 |
2,307 |
2,330 |
+1.13% |
166,000 |
2023/10/24 |
2,320 |
2,360 |
2,269 |
2,304 |
-1.79% |
242,300 |
2023/10/23 |
2,351 |
2,380 |
2,346 |
2,346 |
-0.76% |
164,200 |
2023/10/20 |
2,318 |
2,378 |
2,305 |
2,364 |
+1.16% |
171,300 |
2023/10/19 |
2,332 |
2,348 |
2,301 |
2,337 |
-1.81% |
146,500 |
2023/10/18 |
2,404 |
2,404 |
2,347 |
2,380 |
-1.41% |
145,700 |
2023/10/17 |
2,490 |
2,500 |
2,398 |
2,414 |
-1.27% |
195,400 |
2023/10/16 |
2,472 |
2,498 |
2,430 |
2,445 |
-3.51% |
159,700 |
2023/10/13 |
2,547 |
2,563 |
2,520 |
2,534 |
-0.55% |
170,600 |
2023/10/12 |
2,530 |
2,566 |
2,502 |
2,548 |
+1.59% |
296,300 |
2023/10/11 |
2,519 |
2,542 |
2,493 |
2,508 |
+1.37% |
267,000 |
2023/10/10 |
2,421 |
2,491 |
2,390 |
2,474 |
+3.60% |
306,300 |
2023/10/6 |
2,395 |
2,414 |
2,350 |
2,388 |
-0.33% |
219,400 |
2023/10/5 |
2,371 |
2,412 |
2,342 |
2,396 |
+2.74% |
328,600 |
2023/10/4 |
2,332 |
2,359 |
2,305 |
2,332 |
-0.60% |
271,300 |
2023/10/3 |
2,339 |
2,383 |
2,322 |
2,346 |
+0.51% |
262,600 |
2023/10/2 |
2,303 |
2,369 |
2,285 |
2,334 |
+1.74% |
325,500 |
2023/9/29 |
2,311 |
2,340 |
2,286 |
2,294 |
+1.46% |
213,200 |
2023/9/28 |
2,295 |
2,306 |
2,246 |
2,261 |
-2.16% |
283,300 |
2023/9/27 |
2,251 |
2,321 |
2,223 |
2,311 |
+1.01% |
621,100 |
2023/9/26 |
2,327 |
2,357 |
2,285 |
2,288 |
-2.97% |
433,300 |
|