日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
22,440 |
22,665 |
22,410 |
22,605 |
-0.53% |
229,900 |
2024/3/27 |
22,565 |
22,860 |
22,390 |
22,725 |
+1.61% |
260,800 |
2024/3/26 |
22,400 |
22,490 |
22,190 |
22,365 |
+0.09% |
172,900 |
2024/3/25 |
22,690 |
22,890 |
22,335 |
22,345 |
-1.37% |
226,800 |
2024/3/22 |
22,670 |
22,770 |
22,430 |
22,655 |
-0.83% |
232,500 |
2024/3/21 |
22,875 |
22,985 |
22,770 |
22,845 |
+0.66% |
280,100 |
2024/3/19 |
22,410 |
22,715 |
22,345 |
22,695 |
+1.09% |
221,400 |
2024/3/18 |
22,160 |
22,490 |
22,050 |
22,450 |
+1.17% |
347,800 |
2024/3/15 |
21,750 |
22,400 |
21,680 |
22,190 |
+1.39% |
428,700 |
2024/3/14 |
21,630 |
22,035 |
21,600 |
21,885 |
+1.09% |
331,000 |
2024/3/13 |
21,750 |
21,955 |
21,450 |
21,650 |
-0.05% |
372,200 |
2024/3/12 |
20,900 |
21,725 |
20,820 |
21,660 |
+4.13% |
459,400 |
2024/3/11 |
20,600 |
20,835 |
20,540 |
20,800 |
+1.46% |
234,500 |
2024/3/8 |
20,150 |
20,590 |
20,150 |
20,500 |
-0.36% |
397,300 |
2024/3/7 |
20,600 |
20,735 |
20,490 |
20,575 |
-0.60% |
292,100 |
2024/3/6 |
20,500 |
20,765 |
20,330 |
20,700 |
+1.64% |
233,600 |
2024/3/5 |
20,420 |
20,500 |
20,220 |
20,365 |
-0.90% |
266,300 |
2024/3/4 |
20,630 |
20,750 |
20,475 |
20,550 |
-0.34% |
235,600 |
2024/3/1 |
20,490 |
20,810 |
20,490 |
20,620 |
-1.15% |
268,200 |
2024/2/29 |
20,500 |
20,880 |
20,350 |
20,860 |
-0.26% |
382,300 |
2024/2/28 |
20,765 |
20,915 |
20,600 |
20,915 |
+0.19% |
224,300 |
2024/2/27 |
20,950 |
21,120 |
20,685 |
20,875 |
+0.68% |
283,400 |
2024/2/26 |
20,410 |
20,945 |
20,410 |
20,735 |
+1.00% |
327,800 |
2024/2/22 |
20,500 |
20,815 |
20,420 |
20,530 |
-1.30% |
256,300 |
2024/2/21 |
20,060 |
20,890 |
20,060 |
20,800 |
+2.74% |
420,500 |
2024/2/20 |
20,180 |
20,370 |
20,105 |
20,245 |
+0.35% |
245,900 |
2024/2/19 |
20,085 |
20,325 |
19,975 |
20,175 |
-1.42% |
389,400 |
2024/2/16 |
20,225 |
20,580 |
20,055 |
20,465 |
+0.44% |
696,700 |
2024/2/15 |
20,290 |
20,405 |
19,970 |
20,375 |
+1.70% |
592,700 |
2024/2/14 |
20,545 |
20,775 |
19,455 |
20,035 |
-7.01% |
1,359,400 |
2024/2/13 |
20,930 |
21,660 |
20,920 |
21,545 |
+0.75% |
372,100 |
2024/2/9 |
21,140 |
21,385 |
21,140 |
21,385 |
+0.87% |
202,500 |
2024/2/8 |
21,140 |
21,335 |
21,000 |
21,200 |
+0.59% |
225,600 |
2024/2/7 |
21,055 |
21,245 |
20,905 |
21,075 |
-0.61% |
186,300 |
2024/2/6 |
21,335 |
21,430 |
21,185 |
21,205 |
-1.83% |
255,400 |
2024/2/5 |
21,410 |
21,615 |
21,300 |
21,600 |
+2.42% |
205,700 |
2024/2/2 |
21,165 |
21,285 |
21,060 |
21,090 |
+0.72% |
150,100 |
2024/2/1 |
20,855 |
21,105 |
20,835 |
20,940 |
-1.94% |
233,600 |
2024/1/31 |
21,300 |
21,415 |
21,125 |
21,355 |
-0.74% |
262,700 |
2024/1/30 |
21,630 |
21,685 |
21,430 |
21,515 |
-1.51% |
262,800 |
2024/1/29 |
21,800 |
21,930 |
21,595 |
21,845 |
+1.51% |
169,300 |
2024/1/26 |
21,780 |
21,820 |
21,470 |
21,520 |
-0.81% |
295,800 |
2024/1/25 |
21,510 |
21,795 |
21,445 |
21,695 |
-1.18% |
207,400 |
2024/1/24 |
22,280 |
22,415 |
21,850 |
21,955 |
-2.49% |
217,000 |
2024/1/23 |
22,100 |
22,665 |
22,100 |
22,515 |
+3.40% |
329,000 |
2024/1/22 |
21,385 |
21,810 |
21,330 |
21,775 |
+1.16% |
183,800 |
2024/1/19 |
21,320 |
21,745 |
21,320 |
21,525 |
+1.03% |
268,800 |
2024/1/18 |
21,460 |
21,565 |
21,305 |
21,305 |
-1.02% |
179,100 |
2024/1/17 |
21,555 |
21,900 |
21,525 |
21,525 |
-1.26% |
243,000 |
2024/1/16 |
22,220 |
22,395 |
21,750 |
21,800 |
-2.68% |
292,600 |
2024/1/15 |
22,700 |
22,700 |
22,150 |
22,400 |
-1.32% |
231,900 |
2024/1/12 |
22,940 |
22,995 |
22,620 |
22,700 |
+0.13% |
255,700 |
2024/1/11 |
22,925 |
22,980 |
22,415 |
22,670 |
-1.00% |
344,300 |
2024/1/10 |
22,370 |
22,960 |
22,355 |
22,900 |
+1.98% |
258,100 |
2024/1/9 |
22,200 |
22,815 |
22,130 |
22,455 |
+2.82% |
269,900 |
2024/1/5 |
21,835 |
21,960 |
21,770 |
21,840 |
-0.36% |
129,600 |
2024/1/4 |
21,795 |
21,925 |
21,625 |
21,920 |
+0.39% |
251,800 |
2023/12/29 |
21,925 |
21,980 |
21,735 |
21,835 |
-0.23% |
121,500 |
2023/12/28 |
21,865 |
21,900 |
21,770 |
21,885 |
-0.61% |
94,200 |
2023/12/27 |
22,000 |
22,085 |
21,915 |
22,020 |
+0.62% |
112,800 |
2023/12/26 |
21,725 |
21,945 |
21,605 |
21,885 |
+0.97% |
125,300 |
2023/12/25 |
22,185 |
22,185 |
21,675 |
21,675 |
-1.61% |
102,200 |
2023/12/22 |
21,885 |
22,045 |
21,730 |
22,030 |
+0.64% |
130,900 |
2023/12/21 |
21,860 |
21,895 |
21,640 |
21,890 |
-0.82% |
170,100 |
2023/12/20 |
21,700 |
22,155 |
21,645 |
22,070 |
+2.53% |
247,200 |
2023/12/19 |
21,250 |
21,525 |
21,140 |
21,525 |
+0.33% |
238,800 |
2023/12/18 |
21,630 |
21,695 |
21,225 |
21,455 |
-0.33% |
242,500 |
2023/12/15 |
21,000 |
21,640 |
20,995 |
21,525 |
+3.61% |
430,000 |
2023/12/14 |
21,085 |
21,190 |
20,610 |
20,775 |
-2.26% |
527,400 |
2023/12/13 |
22,000 |
22,045 |
21,160 |
21,255 |
-4.51% |
326,100 |
2023/12/12 |
22,545 |
22,575 |
22,170 |
22,260 |
-1.09% |
147,100 |
2023/12/11 |
22,355 |
22,540 |
22,200 |
22,505 |
+2.11% |
152,300 |
2023/12/8 |
22,535 |
22,600 |
21,970 |
22,040 |
-2.54% |
238,600 |
2023/12/7 |
22,785 |
22,805 |
22,500 |
22,615 |
-1.72% |
165,200 |
2023/12/6 |
22,715 |
23,075 |
22,455 |
23,010 |
+1.10% |
244,500 |
2023/12/5 |
22,585 |
22,835 |
22,515 |
22,760 |
+0.60% |
131,600 |
2023/12/4 |
22,595 |
22,680 |
22,390 |
22,625 |
+0.02% |
128,300 |
2023/12/1 |
22,750 |
22,825 |
22,545 |
22,620 |
-0.59% |
135,900 |
2023/11/30 |
22,405 |
22,780 |
22,380 |
22,755 |
+0.24% |
286,000 |
2023/11/29 |
22,710 |
22,900 |
22,660 |
22,700 |
-0.79% |
127,700 |
2023/11/28 |
22,705 |
22,965 |
22,515 |
22,880 |
+1.92% |
160,100 |
2023/11/27 |
22,600 |
22,690 |
22,330 |
22,450 |
-1.12% |
97,000 |
2023/11/24 |
22,820 |
22,840 |
22,680 |
22,705 |
-0.50% |
108,500 |
2023/11/22 |
22,785 |
22,855 |
22,645 |
22,820 |
+0.26% |
142,800 |
2023/11/21 |
22,595 |
22,845 |
22,525 |
22,760 |
+1.40% |
183,300 |
2023/11/20 |
22,510 |
22,625 |
22,330 |
22,445 |
-0.29% |
176,200 |
2023/11/17 |
22,420 |
22,570 |
22,250 |
22,510 |
+0.42% |
175,800 |
2023/11/16 |
22,670 |
22,830 |
22,380 |
22,415 |
-2.69% |
202,500 |
2023/11/15 |
22,995 |
23,135 |
22,795 |
23,035 |
+1.77% |
327,300 |
2023/11/14 |
22,375 |
22,635 |
22,315 |
22,635 |
+1.84% |
208,300 |
2023/11/13 |
22,610 |
22,610 |
22,150 |
22,225 |
-1.70% |
138,100 |
2023/11/10 |
22,510 |
22,775 |
22,510 |
22,610 |
-1.16% |
124,300 |
2023/11/9 |
22,720 |
22,925 |
22,555 |
22,875 |
+0.73% |
146,200 |
2023/11/8 |
22,550 |
22,815 |
22,460 |
22,710 |
-0.02% |
230,800 |
2023/11/7 |
22,245 |
22,775 |
22,245 |
22,715 |
+1.07% |
325,800 |
2023/11/6 |
22,975 |
22,980 |
22,400 |
22,475 |
-0.49% |
362,700 |
2023/11/2 |
22,680 |
22,820 |
22,475 |
22,585 |
+0.11% |
353,200 |
2023/11/1 |
23,055 |
23,060 |
22,305 |
22,560 |
+4.66% |
647,200 |
2023/10/31 |
21,160 |
21,620 |
21,155 |
21,555 |
+1.27% |
302,100 |
2023/10/30 |
21,355 |
21,535 |
21,150 |
21,285 |
-1.09% |
216,100 |
2023/10/27 |
21,000 |
21,625 |
20,910 |
21,520 |
+1.77% |
307,100 |
2023/10/26 |
21,010 |
21,190 |
20,495 |
21,145 |
-0.77% |
333,400 |
2023/10/25 |
21,500 |
21,685 |
20,980 |
21,310 |
+3.95% |
632,800 |
2023/10/24 |
20,250 |
20,670 |
20,090 |
20,500 |
+0.71% |
374,800 |
2023/10/23 |
20,370 |
20,460 |
20,210 |
20,355 |
-1.05% |
239,100 |
2023/10/20 |
20,385 |
20,720 |
20,340 |
20,570 |
-0.07% |
217,000 |
2023/10/19 |
20,490 |
20,840 |
20,490 |
20,585 |
-1.34% |
236,100 |
2023/10/18 |
20,930 |
20,990 |
20,630 |
20,865 |
+0.53% |
198,300 |
2023/10/17 |
20,785 |
20,910 |
20,680 |
20,755 |
+0.56% |
147,800 |
2023/10/16 |
20,510 |
20,740 |
20,510 |
20,640 |
-0.72% |
149,700 |
2023/10/13 |
20,715 |
20,890 |
20,680 |
20,790 |
-1.21% |
189,500 |
2023/10/12 |
20,665 |
21,125 |
20,645 |
21,045 |
+2.09% |
217,300 |
2023/10/11 |
20,850 |
20,895 |
20,420 |
20,615 |
-0.98% |
245,500 |
2023/10/10 |
20,765 |
20,840 |
20,560 |
20,820 |
+0.99% |
245,000 |
2023/10/6 |
20,740 |
20,740 |
20,430 |
20,615 |
-0.17% |
211,300 |
2023/10/5 |
20,455 |
20,800 |
20,380 |
20,650 |
+2.33% |
395,900 |
2023/10/4 |
20,180 |
20,275 |
19,950 |
20,180 |
+0.70% |
326,000 |
2023/10/3 |
20,100 |
20,180 |
19,825 |
20,040 |
-0.05% |
271,500 |
2023/10/2 |
20,350 |
20,405 |
19,900 |
20,050 |
-0.57% |
323,400 |
2023/9/29 |
20,450 |
20,465 |
20,050 |
20,165 |
+0.25% |
323,000 |
2023/9/28 |
20,215 |
20,290 |
19,960 |
20,115 |
-0.30% |
359,400 |
2023/9/27 |
19,620 |
20,190 |
19,600 |
20,175 |
+2.46% |
359,000 |
2023/9/26 |
19,950 |
20,045 |
19,630 |
19,690 |
-0.61% |
290,800 |
|