日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,904 |
1,916 |
1,870 |
1,874 |
-2.85% |
55,400 |
2024/3/27 |
1,915 |
1,945 |
1,907 |
1,929 |
+0.73% |
62,900 |
2024/3/26 |
1,929 |
1,937 |
1,907 |
1,915 |
-1.08% |
54,300 |
2024/3/25 |
2,000 |
2,000 |
1,936 |
1,936 |
-3.30% |
71,400 |
2024/3/22 |
1,979 |
2,003 |
1,956 |
2,002 |
+2.67% |
67,100 |
2024/3/21 |
1,908 |
1,980 |
1,905 |
1,950 |
+2.79% |
85,100 |
2024/3/19 |
1,907 |
1,917 |
1,886 |
1,897 |
-0.52% |
83,600 |
2024/3/18 |
1,920 |
1,920 |
1,885 |
1,907 |
+0.90% |
84,000 |
2024/3/15 |
1,880 |
1,917 |
1,876 |
1,890 |
+0.43% |
82,000 |
2024/3/14 |
1,911 |
1,927 |
1,876 |
1,882 |
-0.48% |
81,200 |
2024/3/13 |
1,951 |
1,966 |
1,872 |
1,891 |
-1.05% |
108,400 |
2024/3/12 |
1,930 |
1,930 |
1,880 |
1,911 |
-1.60% |
87,900 |
2024/3/11 |
2,010 |
2,029 |
1,917 |
1,942 |
+0.15% |
279,700 |
2024/3/8 |
1,887 |
1,967 |
1,887 |
1,939 |
+2.32% |
121,200 |
2024/3/7 |
1,882 |
1,913 |
1,877 |
1,895 |
+1.28% |
91,400 |
2024/3/6 |
1,865 |
1,879 |
1,845 |
1,871 |
+0.70% |
63,400 |
2024/3/5 |
1,856 |
1,867 |
1,832 |
1,858 |
+0.11% |
53,900 |
2024/3/4 |
1,912 |
1,912 |
1,836 |
1,856 |
-2.42% |
83,000 |
2024/3/1 |
1,877 |
1,902 |
1,865 |
1,902 |
+1.87% |
64,300 |
2024/2/29 |
1,849 |
1,883 |
1,846 |
1,867 |
+1.41% |
47,200 |
2024/2/28 |
1,811 |
1,894 |
1,811 |
1,841 |
+1.66% |
76,600 |
2024/2/27 |
1,754 |
1,828 |
1,754 |
1,811 |
+3.25% |
73,600 |
2024/2/26 |
1,751 |
1,767 |
1,746 |
1,754 |
+0.75% |
43,200 |
2024/2/22 |
1,733 |
1,749 |
1,724 |
1,741 |
+0.99% |
50,400 |
2024/2/21 |
1,710 |
1,726 |
1,702 |
1,724 |
+0.52% |
27,500 |
2024/2/20 |
1,746 |
1,758 |
1,715 |
1,715 |
-1.38% |
42,800 |
2024/2/19 |
1,700 |
1,739 |
1,691 |
1,739 |
+3.02% |
60,700 |
2024/2/16 |
1,683 |
1,705 |
1,678 |
1,688 |
+1.14% |
83,200 |
2024/2/15 |
1,706 |
1,710 |
1,665 |
1,669 |
-2.11% |
71,700 |
2024/2/14 |
1,728 |
1,730 |
1,699 |
1,705 |
-1.22% |
55,800 |
2024/2/13 |
1,710 |
1,740 |
1,698 |
1,726 |
+1.29% |
69,000 |
2024/2/9 |
1,702 |
1,729 |
1,685 |
1,704 |
-0.41% |
75,100 |
2024/2/8 |
1,715 |
1,723 |
1,696 |
1,711 |
-0.23% |
55,700 |
2024/2/7 |
1,702 |
1,738 |
1,698 |
1,715 |
+0.53% |
64,300 |
2024/2/6 |
1,750 |
1,752 |
1,693 |
1,706 |
-3.56% |
150,100 |
2024/2/5 |
1,760 |
1,788 |
1,754 |
1,769 |
+1.09% |
75,200 |
2024/2/2 |
1,775 |
1,775 |
1,733 |
1,750 |
-0.74% |
50,300 |
2024/2/1 |
1,754 |
1,774 |
1,739 |
1,763 |
-0.84% |
54,000 |
2024/1/31 |
1,728 |
1,779 |
1,724 |
1,778 |
+2.30% |
60,500 |
2024/1/30 |
1,750 |
1,752 |
1,730 |
1,738 |
-0.86% |
47,000 |
2024/1/29 |
1,755 |
1,761 |
1,726 |
1,753 |
+1.04% |
52,000 |
2024/1/26 |
1,736 |
1,769 |
1,724 |
1,735 |
-0.69% |
73,100 |
2024/1/25 |
1,775 |
1,786 |
1,743 |
1,747 |
-1.02% |
67,600 |
2024/1/24 |
1,701 |
1,767 |
1,701 |
1,765 |
+3.52% |
73,200 |
2024/1/23 |
1,733 |
1,733 |
1,699 |
1,705 |
-1.22% |
57,100 |
2024/1/22 |
1,709 |
1,727 |
1,703 |
1,726 |
+1.41% |
42,100 |
2024/1/19 |
1,726 |
1,727 |
1,700 |
1,702 |
-1.39% |
52,800 |
2024/1/18 |
1,730 |
1,734 |
1,703 |
1,726 |
-0.23% |
46,300 |
2024/1/17 |
1,752 |
1,770 |
1,730 |
1,730 |
-0.17% |
51,100 |
2024/1/16 |
1,770 |
1,770 |
1,716 |
1,733 |
-1.31% |
61,700 |
2024/1/15 |
1,699 |
1,756 |
1,699 |
1,756 |
+2.21% |
45,700 |
2024/1/12 |
1,734 |
1,734 |
1,705 |
1,718 |
-0.92% |
62,900 |
2024/1/11 |
1,711 |
1,758 |
1,711 |
1,734 |
+2.12% |
80,800 |
2024/1/10 |
1,708 |
1,723 |
1,695 |
1,698 |
-0.59% |
71,400 |
2024/1/9 |
1,719 |
1,720 |
1,695 |
1,708 |
+0.71% |
57,500 |
2024/1/5 |
1,694 |
1,703 |
1,682 |
1,696 |
+1.25% |
53,900 |
2024/1/4 |
1,680 |
1,680 |
1,635 |
1,675 |
-0.36% |
79,200 |
2023/12/29 |
1,649 |
1,694 |
1,649 |
1,681 |
+2.25% |
68,900 |
2023/12/28 |
1,657 |
1,665 |
1,633 |
1,644 |
-1.32% |
67,600 |
2023/12/27 |
1,648 |
1,666 |
1,644 |
1,666 |
+0.97% |
58,100 |
2023/12/26 |
1,658 |
1,670 |
1,638 |
1,650 |
-0.60% |
54,500 |
2023/12/25 |
1,697 |
1,701 |
1,656 |
1,660 |
-1.66% |
72,800 |
2023/12/22 |
1,652 |
1,690 |
1,652 |
1,688 |
+2.37% |
61,400 |
2023/12/21 |
1,673 |
1,683 |
1,649 |
1,649 |
-2.14% |
64,200 |
2023/12/20 |
1,695 |
1,695 |
1,651 |
1,685 |
-1.17% |
114,100 |
2023/12/19 |
1,710 |
1,717 |
1,687 |
1,705 |
-0.29% |
55,600 |
2023/12/18 |
1,714 |
1,720 |
1,681 |
1,710 |
-0.87% |
62,400 |
2023/12/15 |
1,724 |
1,737 |
1,708 |
1,725 |
+0.06% |
59,700 |
2023/12/14 |
1,813 |
1,816 |
1,724 |
1,724 |
-5.12% |
107,100 |
2023/12/13 |
1,800 |
1,834 |
1,784 |
1,817 |
+0.89% |
41,700 |
2023/12/12 |
1,822 |
1,829 |
1,797 |
1,801 |
-1.32% |
62,000 |
2023/12/11 |
1,825 |
1,870 |
1,805 |
1,825 |
-0.16% |
94,200 |
2023/12/8 |
1,811 |
1,849 |
1,802 |
1,828 |
-0.11% |
157,000 |
2023/12/7 |
1,804 |
1,840 |
1,798 |
1,830 |
+0.49% |
62,700 |
2023/12/6 |
1,774 |
1,832 |
1,774 |
1,821 |
+2.13% |
100,700 |
2023/12/5 |
1,811 |
1,824 |
1,783 |
1,783 |
-2.19% |
74,000 |
2023/12/4 |
1,801 |
1,846 |
1,787 |
1,823 |
+0.05% |
65,000 |
2023/12/1 |
1,820 |
1,834 |
1,801 |
1,822 |
+1.56% |
72,900 |
2023/11/30 |
1,800 |
1,812 |
1,772 |
1,794 |
-1.27% |
135,900 |
2023/11/29 |
1,895 |
1,907 |
1,817 |
1,817 |
-4.12% |
82,100 |
2023/11/28 |
1,870 |
1,928 |
1,870 |
1,895 |
+0.91% |
69,800 |
2023/11/27 |
1,897 |
1,907 |
1,874 |
1,878 |
-1.26% |
42,800 |
2023/11/24 |
1,901 |
1,923 |
1,888 |
1,902 |
-0.42% |
57,900 |
2023/11/22 |
1,899 |
1,929 |
1,886 |
1,910 |
+0.53% |
40,000 |
2023/11/21 |
1,925 |
1,931 |
1,888 |
1,900 |
-0.73% |
70,400 |
2023/11/20 |
1,872 |
1,956 |
1,872 |
1,914 |
+2.46% |
111,200 |
2023/11/17 |
1,839 |
1,898 |
1,818 |
1,868 |
+1.30% |
237,800 |
2023/11/16 |
1,869 |
1,915 |
1,844 |
1,844 |
-1.07% |
120,900 |
2023/11/15 |
1,869 |
1,874 |
1,809 |
1,864 |
-0.48% |
171,800 |
2023/11/14 |
1,915 |
1,920 |
1,853 |
1,873 |
-0.64% |
126,900 |
2023/11/13 |
1,882 |
1,894 |
1,859 |
1,885 |
+1.29% |
68,500 |
2023/11/10 |
1,838 |
1,871 |
1,832 |
1,861 |
+0.49% |
82,400 |
2023/11/9 |
1,825 |
1,868 |
1,796 |
1,852 |
+0.49% |
131,300 |
2023/11/8 |
1,954 |
1,955 |
1,828 |
1,843 |
-6.59% |
236,000 |
2023/11/7 |
1,951 |
2,018 |
1,951 |
1,973 |
+0.51% |
95,100 |
2023/11/6 |
1,990 |
2,010 |
1,960 |
1,963 |
-0.76% |
127,900 |
2023/11/2 |
1,971 |
1,983 |
1,935 |
1,978 |
+2.65% |
155,500 |
2023/11/1 |
1,897 |
1,933 |
1,884 |
1,927 |
+2.99% |
136,300 |
2023/10/31 |
1,870 |
1,880 |
1,802 |
1,871 |
+3.09% |
176,600 |
2023/10/30 |
1,863 |
1,888 |
1,806 |
1,815 |
-2.31% |
266,100 |
2023/10/27 |
1,784 |
1,858 |
1,768 |
1,858 |
+4.91% |
127,700 |
2023/10/26 |
1,796 |
1,799 |
1,755 |
1,771 |
-0.51% |
93,100 |
2023/10/25 |
1,736 |
1,796 |
1,732 |
1,780 |
+2.12% |
75,700 |
2023/10/24 |
1,740 |
1,756 |
1,691 |
1,743 |
-0.68% |
109,300 |
2023/10/23 |
1,752 |
1,793 |
1,750 |
1,755 |
-0.57% |
71,600 |
2023/10/20 |
1,801 |
1,820 |
1,753 |
1,765 |
-1.62% |
78,000 |
2023/10/19 |
1,786 |
1,811 |
1,773 |
1,794 |
-0.61% |
70,800 |
2023/10/18 |
1,780 |
1,822 |
1,774 |
1,805 |
+2.73% |
105,900 |
2023/10/17 |
1,745 |
1,770 |
1,741 |
1,757 |
+1.62% |
73,800 |
2023/10/16 |
1,705 |
1,735 |
1,699 |
1,729 |
-0.17% |
66,800 |
2023/10/13 |
1,756 |
1,791 |
1,728 |
1,732 |
-2.20% |
103,600 |
2023/10/12 |
1,753 |
1,784 |
1,744 |
1,771 |
+1.08% |
65,400 |
2023/10/11 |
1,771 |
1,776 |
1,740 |
1,752 |
+0.11% |
82,000 |
2023/10/10 |
1,700 |
1,755 |
1,690 |
1,750 |
+4.42% |
118,000 |
2023/10/6 |
1,682 |
1,684 |
1,648 |
1,676 |
-0.36% |
78,000 |
2023/10/5 |
1,610 |
1,687 |
1,610 |
1,682 |
+4.54% |
105,600 |
2023/10/4 |
1,613 |
1,637 |
1,594 |
1,609 |
-2.66% |
172,200 |
2023/10/3 |
1,682 |
1,696 |
1,647 |
1,653 |
-2.42% |
85,300 |
2023/10/2 |
1,672 |
1,725 |
1,672 |
1,694 |
+1.93% |
80,200 |
2023/9/29 |
1,716 |
1,718 |
1,659 |
1,662 |
-3.15% |
114,200 |
2023/9/28 |
1,717 |
1,745 |
1,708 |
1,716 |
-1.44% |
100,200 |
2023/9/27 |
1,711 |
1,742 |
1,701 |
1,741 |
+0.69% |
88,800 |
2023/9/26 |
1,716 |
1,740 |
1,704 |
1,729 |
+0.17% |
67,900 |
|