日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
2,399 |
2,422 |
2,390 |
2,400 |
-0.33% |
33,100 |
2024/3/26 |
2,382 |
2,428 |
2,382 |
2,408 |
+1.05% |
23,100 |
2024/3/25 |
2,365 |
2,415 |
2,365 |
2,383 |
-0.08% |
27,500 |
2024/3/22 |
2,397 |
2,400 |
2,365 |
2,385 |
-0.79% |
28,300 |
2024/3/21 |
2,360 |
2,410 |
2,347 |
2,404 |
+3.80% |
51,600 |
2024/3/19 |
2,320 |
2,325 |
2,294 |
2,316 |
-0.26% |
26,500 |
2024/3/18 |
2,298 |
2,325 |
2,290 |
2,322 |
+1.26% |
19,500 |
2024/3/15 |
2,302 |
2,318 |
2,286 |
2,293 |
-1.21% |
27,000 |
2024/3/14 |
2,328 |
2,332 |
2,295 |
2,321 |
+0.74% |
20,300 |
2024/3/13 |
2,369 |
2,378 |
2,300 |
2,304 |
-0.65% |
26,100 |
2024/3/12 |
2,300 |
2,341 |
2,300 |
2,319 |
+0.09% |
27,700 |
2024/3/11 |
2,350 |
2,377 |
2,305 |
2,317 |
-4.10% |
43,300 |
2024/3/8 |
2,373 |
2,424 |
2,373 |
2,416 |
+1.73% |
54,000 |
2024/3/7 |
2,465 |
2,469 |
2,362 |
2,375 |
-3.65% |
91,200 |
2024/3/6 |
2,409 |
2,465 |
2,391 |
2,465 |
+0.53% |
36,100 |
2024/3/5 |
2,466 |
2,466 |
2,378 |
2,452 |
-1.57% |
74,800 |
2024/3/4 |
2,335 |
2,509 |
2,335 |
2,491 |
+7.37% |
157,100 |
2024/3/1 |
2,315 |
2,337 |
2,315 |
2,320 |
+0.48% |
58,100 |
2024/2/29 |
2,327 |
2,335 |
2,284 |
2,309 |
-2.86% |
67,100 |
2024/2/28 |
2,380 |
2,431 |
2,370 |
2,377 |
-0.75% |
44,100 |
2024/2/27 |
2,415 |
2,415 |
2,369 |
2,395 |
+0.46% |
44,100 |
2024/2/26 |
2,372 |
2,411 |
2,360 |
2,384 |
+3.16% |
81,800 |
2024/2/22 |
2,251 |
2,314 |
2,234 |
2,311 |
+5.14% |
84,900 |
2024/2/21 |
2,216 |
2,217 |
2,190 |
2,198 |
-1.35% |
65,000 |
2024/2/20 |
2,230 |
2,237 |
2,202 |
2,228 |
-0.31% |
57,500 |
2024/2/19 |
2,241 |
2,253 |
2,216 |
2,235 |
-0.36% |
68,400 |
2024/2/16 |
2,276 |
2,287 |
2,223 |
2,243 |
-1.41% |
97,000 |
2024/2/15 |
2,317 |
2,318 |
2,264 |
2,275 |
-1.39% |
44,000 |
2024/2/14 |
2,301 |
2,323 |
2,286 |
2,307 |
+0.22% |
36,400 |
2024/2/13 |
2,355 |
2,380 |
2,283 |
2,302 |
-2.04% |
87,000 |
2024/2/9 |
2,365 |
2,375 |
2,328 |
2,350 |
-0.04% |
32,000 |
2024/2/8 |
2,314 |
2,368 |
2,280 |
2,351 |
+1.82% |
56,200 |
2024/2/7 |
2,352 |
2,352 |
2,291 |
2,309 |
-1.99% |
52,900 |
2024/2/6 |
2,377 |
2,385 |
2,355 |
2,356 |
-0.34% |
52,600 |
2024/2/5 |
2,366 |
2,379 |
2,322 |
2,364 |
+0.25% |
75,600 |
2024/2/2 |
2,320 |
2,364 |
2,320 |
2,358 |
+2.17% |
62,100 |
2024/2/1 |
2,350 |
2,350 |
2,256 |
2,308 |
-3.55% |
187,400 |
2024/1/31 |
2,450 |
2,527 |
2,375 |
2,393 |
-3.82% |
219,500 |
2024/1/30 |
2,498 |
2,533 |
2,470 |
2,488 |
+0.00% |
99,100 |
2024/1/29 |
2,472 |
2,508 |
2,465 |
2,488 |
+0.69% |
72,400 |
2024/1/26 |
2,512 |
2,512 |
2,457 |
2,471 |
-3.36% |
115,600 |
2024/1/25 |
2,534 |
2,557 |
2,506 |
2,557 |
+0.91% |
75,400 |
2024/1/24 |
2,546 |
2,557 |
2,507 |
2,534 |
-1.02% |
70,800 |
2024/1/23 |
2,645 |
2,645 |
2,542 |
2,560 |
-2.92% |
95,900 |
2024/1/22 |
2,655 |
2,660 |
2,605 |
2,637 |
+1.62% |
127,500 |
2024/1/19 |
2,423 |
2,598 |
2,423 |
2,595 |
+9.36% |
138,000 |
2024/1/18 |
2,366 |
2,398 |
2,360 |
2,373 |
+0.30% |
23,500 |
2024/1/17 |
2,420 |
2,449 |
2,363 |
2,366 |
-1.83% |
52,400 |
2024/1/16 |
2,468 |
2,472 |
2,410 |
2,410 |
-2.35% |
45,500 |
2024/1/15 |
2,446 |
2,468 |
2,430 |
2,468 |
+0.73% |
33,300 |
2024/1/12 |
2,494 |
2,494 |
2,391 |
2,450 |
-0.33% |
58,400 |
2024/1/11 |
2,481 |
2,490 |
2,420 |
2,458 |
-0.32% |
69,800 |
2024/1/10 |
2,510 |
2,519 |
2,466 |
2,466 |
+0.24% |
67,000 |
2024/1/9 |
2,400 |
2,500 |
2,400 |
2,460 |
+4.10% |
80,000 |
2024/1/5 |
2,436 |
2,436 |
2,343 |
2,363 |
-1.99% |
45,200 |
2024/1/4 |
2,401 |
2,422 |
2,331 |
2,411 |
-0.45% |
33,400 |
2023/12/29 |
2,353 |
2,423 |
2,348 |
2,422 |
+2.93% |
48,800 |
2023/12/28 |
2,358 |
2,366 |
2,332 |
2,353 |
-0.30% |
24,600 |
2023/12/27 |
2,298 |
2,360 |
2,276 |
2,360 |
+3.87% |
65,700 |
2023/12/26 |
2,270 |
2,293 |
2,261 |
2,272 |
+0.04% |
36,300 |
2023/12/25 |
2,300 |
2,316 |
2,271 |
2,271 |
-2.95% |
47,900 |
2023/12/22 |
2,365 |
2,386 |
2,340 |
2,340 |
-1.02% |
26,400 |
2023/12/21 |
2,350 |
2,369 |
2,327 |
2,364 |
-1.21% |
34,700 |
2023/12/20 |
2,385 |
2,419 |
2,369 |
2,393 |
-0.13% |
40,600 |
2023/12/19 |
2,312 |
2,396 |
2,305 |
2,396 |
+2.09% |
42,000 |
2023/12/18 |
2,346 |
2,352 |
2,312 |
2,347 |
+0.09% |
30,100 |
2023/12/15 |
2,250 |
2,376 |
2,250 |
2,345 |
+3.90% |
69,200 |
2023/12/14 |
2,313 |
2,332 |
2,240 |
2,257 |
-1.27% |
49,300 |
2023/12/13 |
2,227 |
2,289 |
2,227 |
2,286 |
+2.65% |
46,700 |
2023/12/12 |
2,270 |
2,280 |
2,216 |
2,227 |
-0.09% |
33,200 |
2023/12/11 |
2,225 |
2,252 |
2,190 |
2,229 |
+0.77% |
39,600 |
2023/12/8 |
2,232 |
2,250 |
2,212 |
2,212 |
-1.12% |
45,300 |
2023/12/7 |
2,288 |
2,300 |
2,233 |
2,237 |
-3.37% |
57,700 |
2023/12/6 |
2,303 |
2,330 |
2,302 |
2,315 |
+0.17% |
65,300 |
2023/12/5 |
2,350 |
2,370 |
2,311 |
2,311 |
-3.02% |
45,400 |
2023/12/4 |
2,438 |
2,455 |
2,371 |
2,383 |
-1.93% |
62,700 |
2023/12/1 |
2,482 |
2,482 |
2,430 |
2,430 |
-2.25% |
42,900 |
2023/11/30 |
2,439 |
2,490 |
2,435 |
2,486 |
+2.73% |
52,500 |
2023/11/29 |
2,450 |
2,454 |
2,409 |
2,420 |
-1.63% |
46,900 |
2023/11/28 |
2,505 |
2,527 |
2,438 |
2,460 |
-1.72% |
54,600 |
2023/11/27 |
2,498 |
2,531 |
2,479 |
2,503 |
+1.42% |
59,500 |
2023/11/24 |
2,410 |
2,512 |
2,410 |
2,468 |
+2.83% |
66,600 |
2023/11/22 |
2,361 |
2,402 |
2,334 |
2,400 |
-0.33% |
43,600 |
2023/11/21 |
2,412 |
2,412 |
2,360 |
2,408 |
+1.73% |
50,700 |
2023/11/20 |
2,385 |
2,439 |
2,346 |
2,367 |
+0.21% |
62,400 |
2023/11/17 |
2,370 |
2,387 |
2,336 |
2,362 |
-0.76% |
47,900 |
2023/11/16 |
2,390 |
2,418 |
2,356 |
2,380 |
+1.06% |
54,100 |
2023/11/15 |
2,398 |
2,412 |
2,342 |
2,355 |
+1.12% |
90,800 |
2023/11/14 |
2,190 |
2,334 |
2,190 |
2,329 |
+6.35% |
77,100 |
2023/11/13 |
2,239 |
2,257 |
2,181 |
2,190 |
+0.41% |
35,300 |
2023/11/10 |
2,199 |
2,211 |
2,158 |
2,181 |
-1.98% |
37,000 |
2023/11/9 |
2,201 |
2,235 |
2,184 |
2,225 |
+1.64% |
49,100 |
2023/11/8 |
2,260 |
2,275 |
2,186 |
2,189 |
-2.23% |
43,000 |
2023/11/7 |
2,333 |
2,340 |
2,231 |
2,239 |
-2.99% |
56,500 |
2023/11/6 |
2,333 |
2,371 |
2,267 |
2,308 |
+1.10% |
109,100 |
2023/11/2 |
2,219 |
2,330 |
2,217 |
2,283 |
+3.02% |
120,500 |
2023/11/1 |
2,136 |
2,257 |
2,130 |
2,216 |
-12.62% |
427,400 |
2023/10/31 |
2,621 |
2,621 |
2,529 |
2,536 |
-3.24% |
102,700 |
2023/10/30 |
2,647 |
2,699 |
2,585 |
2,621 |
-1.80% |
46,300 |
2023/10/27 |
2,642 |
2,709 |
2,642 |
2,669 |
+1.21% |
48,400 |
2023/10/26 |
2,711 |
2,733 |
2,636 |
2,637 |
-5.65% |
80,500 |
2023/10/25 |
2,799 |
2,841 |
2,788 |
2,795 |
+1.12% |
41,200 |
2023/10/24 |
2,770 |
2,801 |
2,691 |
2,764 |
+0.14% |
48,800 |
2023/10/23 |
2,802 |
2,840 |
2,753 |
2,760 |
-2.23% |
34,300 |
2023/10/20 |
2,816 |
2,851 |
2,779 |
2,823 |
-0.60% |
44,900 |
2023/10/19 |
2,905 |
2,931 |
2,830 |
2,840 |
-4.98% |
81,700 |
2023/10/18 |
2,941 |
2,989 |
2,909 |
2,989 |
+1.15% |
23,400 |
2023/10/17 |
2,981 |
2,981 |
2,895 |
2,955 |
+2.57% |
35,400 |
2023/10/16 |
2,899 |
2,933 |
2,870 |
2,881 |
-4.13% |
53,000 |
2023/10/13 |
2,981 |
3,085 |
2,980 |
3,005 |
+0.67% |
72,400 |
2023/10/12 |
2,855 |
3,005 |
2,850 |
2,985 |
+5.11% |
58,700 |
2023/10/11 |
2,864 |
2,912 |
2,840 |
2,840 |
+0.25% |
25,000 |
2023/10/10 |
2,830 |
2,869 |
2,820 |
2,833 |
+0.11% |
29,400 |
2023/10/6 |
2,884 |
2,884 |
2,802 |
2,830 |
-1.05% |
36,400 |
2023/10/5 |
2,875 |
2,887 |
2,833 |
2,860 |
+1.71% |
31,200 |
2023/10/4 |
2,895 |
2,926 |
2,803 |
2,812 |
-5.95% |
124,600 |
2023/10/3 |
3,050 |
3,080 |
2,990 |
2,990 |
-2.76% |
59,100 |
2023/10/2 |
3,005 |
3,115 |
2,980 |
3,075 |
+1.15% |
46,100 |
2023/9/29 |
3,050 |
3,095 |
3,010 |
3,040 |
+1.33% |
41,600 |
2023/9/28 |
3,045 |
3,055 |
2,964 |
3,000 |
-0.50% |
57,800 |
2023/9/27 |
2,856 |
3,015 |
2,847 |
3,015 |
+4.07% |
74,800 |
2023/9/26 |
2,980 |
2,980 |
2,876 |
2,897 |
-2.79% |
66,600 |
2023/9/25 |
2,930 |
2,980 |
2,902 |
2,980 |
+1.71% |
47,200 |
|