日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,171 |
2,199 |
2,075 |
2,076 |
-10.90% |
410,100 |
2024/3/27 |
2,340 |
2,362 |
2,316 |
2,330 |
+0.91% |
309,400 |
2024/3/26 |
2,370 |
2,373 |
2,307 |
2,309 |
-2.33% |
268,900 |
2024/3/25 |
2,388 |
2,388 |
2,340 |
2,364 |
-1.05% |
187,400 |
2024/3/22 |
2,358 |
2,398 |
2,345 |
2,389 |
+1.79% |
153,100 |
2024/3/21 |
2,337 |
2,377 |
2,320 |
2,347 |
+1.21% |
189,300 |
2024/3/19 |
2,281 |
2,323 |
2,270 |
2,319 |
+1.71% |
91,600 |
2024/3/18 |
2,280 |
2,359 |
2,266 |
2,280 |
+0.18% |
167,000 |
2024/3/15 |
2,239 |
2,276 |
2,226 |
2,276 |
+1.88% |
94,200 |
2024/3/14 |
2,207 |
2,235 |
2,183 |
2,234 |
+0.86% |
77,700 |
2024/3/13 |
2,249 |
2,279 |
2,205 |
2,215 |
-0.98% |
77,500 |
2024/3/12 |
2,211 |
2,237 |
2,172 |
2,237 |
+0.04% |
105,700 |
2024/3/11 |
2,237 |
2,259 |
2,205 |
2,236 |
-0.18% |
71,800 |
2024/3/8 |
2,200 |
2,250 |
2,176 |
2,240 |
+0.09% |
100,000 |
2024/3/7 |
2,288 |
2,305 |
2,235 |
2,238 |
-1.45% |
112,000 |
2024/3/6 |
2,271 |
2,280 |
2,241 |
2,271 |
-0.04% |
70,400 |
2024/3/5 |
2,250 |
2,301 |
2,241 |
2,272 |
+0.80% |
91,300 |
2024/3/4 |
2,287 |
2,299 |
2,240 |
2,254 |
-1.05% |
88,400 |
2024/3/1 |
2,281 |
2,285 |
2,228 |
2,278 |
-0.31% |
130,400 |
2024/2/29 |
2,328 |
2,367 |
2,281 |
2,285 |
-0.87% |
180,400 |
2024/2/28 |
2,344 |
2,361 |
2,305 |
2,305 |
-0.43% |
108,600 |
2024/2/27 |
2,307 |
2,344 |
2,307 |
2,315 |
+1.27% |
85,600 |
2024/2/26 |
2,310 |
2,347 |
2,284 |
2,286 |
-1.97% |
96,100 |
2024/2/22 |
2,314 |
2,339 |
2,300 |
2,332 |
+0.73% |
57,600 |
2024/2/21 |
2,375 |
2,398 |
2,292 |
2,315 |
-1.95% |
113,000 |
2024/2/20 |
2,360 |
2,392 |
2,335 |
2,361 |
+0.51% |
75,900 |
2024/2/19 |
2,300 |
2,349 |
2,271 |
2,349 |
+2.22% |
88,300 |
2024/2/16 |
2,195 |
2,320 |
2,195 |
2,298 |
+4.84% |
149,400 |
2024/2/15 |
2,230 |
2,260 |
2,192 |
2,192 |
-2.75% |
188,100 |
2024/2/14 |
2,380 |
2,380 |
2,186 |
2,254 |
+13.55% |
373,900 |
2024/2/13 |
1,985 |
1,985 |
1,985 |
1,985 |
+25.24% |
14,500 |
2024/2/9 |
1,568 |
1,600 |
1,568 |
1,585 |
+0.13% |
50,000 |
2024/2/8 |
1,575 |
1,597 |
1,558 |
1,583 |
+0.51% |
47,500 |
2024/2/7 |
1,570 |
1,585 |
1,564 |
1,575 |
+0.32% |
19,600 |
2024/2/6 |
1,561 |
1,581 |
1,559 |
1,570 |
+0.06% |
11,600 |
2024/2/5 |
1,580 |
1,580 |
1,561 |
1,569 |
+0.38% |
27,800 |
2024/2/2 |
1,551 |
1,572 |
1,545 |
1,563 |
+0.06% |
10,600 |
2024/2/1 |
1,558 |
1,575 |
1,558 |
1,562 |
-0.89% |
27,700 |
2024/1/31 |
1,557 |
1,579 |
1,554 |
1,576 |
+1.09% |
21,000 |
2024/1/30 |
1,580 |
1,595 |
1,553 |
1,559 |
-1.20% |
30,600 |
2024/1/29 |
1,565 |
1,578 |
1,554 |
1,578 |
+2.07% |
15,200 |
2024/1/26 |
1,570 |
1,570 |
1,546 |
1,546 |
-1.65% |
43,300 |
2024/1/25 |
1,531 |
1,576 |
1,531 |
1,572 |
+2.75% |
26,400 |
2024/1/24 |
1,523 |
1,538 |
1,523 |
1,530 |
-0.39% |
23,300 |
2024/1/23 |
1,547 |
1,557 |
1,536 |
1,536 |
+0.00% |
24,100 |
2024/1/22 |
1,526 |
1,555 |
1,521 |
1,536 |
+1.52% |
25,400 |
2024/1/19 |
1,530 |
1,530 |
1,503 |
1,513 |
-0.46% |
38,200 |
2024/1/18 |
1,531 |
1,540 |
1,520 |
1,520 |
-0.78% |
22,600 |
2024/1/17 |
1,568 |
1,583 |
1,529 |
1,532 |
-2.23% |
36,400 |
2024/1/16 |
1,591 |
1,591 |
1,564 |
1,567 |
-1.51% |
28,800 |
2024/1/15 |
1,557 |
1,597 |
1,557 |
1,591 |
+2.18% |
23,400 |
2024/1/12 |
1,575 |
1,581 |
1,549 |
1,557 |
-0.32% |
20,200 |
2024/1/11 |
1,562 |
1,574 |
1,559 |
1,562 |
+0.06% |
29,800 |
2024/1/10 |
1,543 |
1,568 |
1,534 |
1,561 |
+1.04% |
29,000 |
2024/1/9 |
1,547 |
1,571 |
1,533 |
1,545 |
+0.13% |
48,000 |
2024/1/5 |
1,540 |
1,554 |
1,537 |
1,543 |
+0.33% |
22,800 |
2024/1/4 |
1,530 |
1,538 |
1,509 |
1,538 |
+0.65% |
20,600 |
2023/12/29 |
1,515 |
1,536 |
1,515 |
1,528 |
+1.26% |
35,600 |
2023/12/28 |
1,498 |
1,511 |
1,494 |
1,509 |
+0.87% |
21,900 |
2023/12/27 |
1,495 |
1,502 |
1,489 |
1,496 |
+0.27% |
45,200 |
2023/12/26 |
1,479 |
1,493 |
1,477 |
1,492 |
+1.70% |
28,700 |
2023/12/25 |
1,486 |
1,495 |
1,454 |
1,467 |
-0.68% |
35,900 |
2023/12/22 |
1,456 |
1,478 |
1,456 |
1,477 |
+2.07% |
37,500 |
2023/12/21 |
1,440 |
1,455 |
1,440 |
1,447 |
+0.07% |
24,100 |
2023/12/20 |
1,434 |
1,453 |
1,434 |
1,446 |
+0.98% |
38,300 |
2023/12/19 |
1,426 |
1,440 |
1,419 |
1,432 |
+0.42% |
40,000 |
2023/12/18 |
1,411 |
1,426 |
1,401 |
1,426 |
+0.56% |
31,700 |
2023/12/15 |
1,433 |
1,435 |
1,413 |
1,418 |
-0.42% |
41,500 |
2023/12/14 |
1,436 |
1,438 |
1,421 |
1,424 |
-0.07% |
32,500 |
2023/12/13 |
1,427 |
1,437 |
1,414 |
1,425 |
+0.35% |
27,600 |
2023/12/12 |
1,425 |
1,432 |
1,420 |
1,420 |
-0.35% |
37,000 |
2023/12/11 |
1,438 |
1,438 |
1,407 |
1,425 |
+2.74% |
90,000 |
2023/12/8 |
1,380 |
1,406 |
1,375 |
1,387 |
+0.51% |
80,400 |
2023/12/7 |
1,402 |
1,402 |
1,380 |
1,380 |
-1.00% |
66,600 |
2023/12/6 |
1,363 |
1,396 |
1,360 |
1,394 |
+2.27% |
42,700 |
2023/12/5 |
1,375 |
1,380 |
1,362 |
1,363 |
-0.87% |
36,300 |
2023/12/4 |
1,376 |
1,389 |
1,368 |
1,375 |
-0.07% |
58,200 |
2023/12/1 |
1,400 |
1,402 |
1,371 |
1,376 |
-0.86% |
37,000 |
2023/11/30 |
1,366 |
1,392 |
1,365 |
1,388 |
+1.61% |
92,400 |
2023/11/29 |
1,347 |
1,366 |
1,347 |
1,366 |
+1.11% |
27,200 |
2023/11/28 |
1,335 |
1,351 |
1,332 |
1,351 |
+1.20% |
36,500 |
2023/11/27 |
1,353 |
1,355 |
1,335 |
1,335 |
-0.22% |
52,900 |
2023/11/24 |
1,332 |
1,338 |
1,323 |
1,338 |
+0.22% |
61,500 |
2023/11/22 |
1,338 |
1,341 |
1,335 |
1,335 |
-0.37% |
30,200 |
2023/11/21 |
1,360 |
1,366 |
1,331 |
1,340 |
-1.18% |
70,000 |
2023/11/20 |
1,403 |
1,403 |
1,356 |
1,356 |
-3.21% |
60,200 |
2023/11/17 |
1,374 |
1,404 |
1,359 |
1,401 |
+1.97% |
122,100 |
2023/11/16 |
1,379 |
1,380 |
1,356 |
1,374 |
-0.36% |
44,300 |
2023/11/15 |
1,387 |
1,387 |
1,371 |
1,379 |
-0.14% |
37,100 |
2023/11/14 |
1,392 |
1,396 |
1,381 |
1,381 |
-0.36% |
21,500 |
2023/11/13 |
1,415 |
1,415 |
1,372 |
1,386 |
-2.53% |
50,300 |
2023/11/10 |
1,401 |
1,422 |
1,399 |
1,422 |
+0.85% |
25,300 |
2023/11/9 |
1,399 |
1,414 |
1,388 |
1,410 |
+0.79% |
30,400 |
2023/11/8 |
1,405 |
1,405 |
1,369 |
1,399 |
-0.43% |
78,100 |
2023/11/7 |
1,430 |
1,437 |
1,405 |
1,405 |
-3.44% |
53,600 |
2023/11/6 |
1,474 |
1,474 |
1,442 |
1,455 |
-0.61% |
68,100 |
2023/11/2 |
1,462 |
1,468 |
1,445 |
1,464 |
+1.10% |
58,400 |
2023/11/1 |
1,424 |
1,451 |
1,424 |
1,448 |
+2.84% |
55,700 |
2023/10/31 |
1,404 |
1,421 |
1,380 |
1,408 |
+1.08% |
80,400 |
2023/10/30 |
1,444 |
1,444 |
1,392 |
1,393 |
-4.00% |
80,500 |
2023/10/27 |
1,412 |
1,451 |
1,411 |
1,451 |
+2.76% |
38,400 |
2023/10/26 |
1,434 |
1,455 |
1,410 |
1,412 |
-1.26% |
48,700 |
2023/10/25 |
1,447 |
1,451 |
1,426 |
1,430 |
-0.49% |
33,100 |
2023/10/24 |
1,431 |
1,442 |
1,405 |
1,437 |
+0.42% |
37,800 |
2023/10/23 |
1,444 |
1,454 |
1,431 |
1,431 |
-1.31% |
27,600 |
2023/10/20 |
1,445 |
1,464 |
1,440 |
1,450 |
+0.76% |
31,200 |
2023/10/19 |
1,427 |
1,442 |
1,427 |
1,439 |
+0.07% |
18,900 |
2023/10/18 |
1,447 |
1,447 |
1,425 |
1,438 |
+0.56% |
25,400 |
2023/10/17 |
1,415 |
1,442 |
1,415 |
1,430 |
+1.06% |
21,700 |
2023/10/16 |
1,414 |
1,438 |
1,408 |
1,415 |
+0.14% |
29,000 |
2023/10/13 |
1,427 |
1,431 |
1,406 |
1,413 |
-1.33% |
35,900 |
2023/10/12 |
1,443 |
1,448 |
1,429 |
1,432 |
-1.10% |
48,200 |
2023/10/11 |
1,446 |
1,457 |
1,437 |
1,448 |
+0.42% |
40,500 |
2023/10/10 |
1,429 |
1,448 |
1,429 |
1,442 |
+2.05% |
28,300 |
2023/10/6 |
1,400 |
1,421 |
1,400 |
1,413 |
+0.28% |
24,100 |
2023/10/5 |
1,382 |
1,410 |
1,382 |
1,409 |
+1.29% |
28,700 |
2023/10/4 |
1,405 |
1,408 |
1,387 |
1,391 |
-1.21% |
42,700 |
2023/10/3 |
1,445 |
1,445 |
1,408 |
1,408 |
-2.09% |
26,700 |
2023/10/2 |
1,450 |
1,483 |
1,435 |
1,438 |
-1.10% |
33,500 |
2023/9/29 |
1,504 |
1,513 |
1,452 |
1,454 |
-3.32% |
35,900 |
2023/9/28 |
1,510 |
1,538 |
1,498 |
1,504 |
-2.84% |
63,500 |
2023/9/27 |
1,530 |
1,548 |
1,515 |
1,548 |
+0.98% |
72,900 |
2023/9/26 |
1,536 |
1,540 |
1,525 |
1,533 |
-0.20% |
42,100 |
|