日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,932 |
1,964 |
1,930 |
1,939 |
-6.42% |
138,500 |
2024/3/27 |
2,063 |
2,100 |
2,060 |
2,072 |
-0.10% |
134,500 |
2024/3/26 |
2,070 |
2,080 |
2,052 |
2,074 |
+0.10% |
82,400 |
2024/3/25 |
2,074 |
2,085 |
2,064 |
2,072 |
+0.34% |
83,100 |
2024/3/22 |
2,065 |
2,072 |
2,057 |
2,065 |
+0.39% |
51,800 |
2024/3/21 |
2,050 |
2,062 |
2,048 |
2,057 |
+0.34% |
65,000 |
2024/3/19 |
2,043 |
2,050 |
2,029 |
2,050 |
+0.49% |
40,900 |
2024/3/18 |
2,025 |
2,040 |
2,025 |
2,040 |
+0.89% |
34,000 |
2024/3/15 |
2,030 |
2,033 |
2,022 |
2,022 |
-0.34% |
12,300 |
2024/3/14 |
2,007 |
2,031 |
2,007 |
2,029 |
+0.95% |
17,500 |
2024/3/13 |
2,026 |
2,036 |
2,008 |
2,010 |
-0.79% |
31,100 |
2024/3/12 |
2,020 |
2,028 |
2,006 |
2,026 |
+0.30% |
37,900 |
2024/3/11 |
2,035 |
2,035 |
2,010 |
2,020 |
-0.88% |
73,700 |
2024/3/8 |
2,048 |
2,048 |
2,033 |
2,038 |
-0.49% |
22,500 |
2024/3/7 |
2,046 |
2,049 |
2,041 |
2,048 |
+0.10% |
17,200 |
2024/3/6 |
2,040 |
2,050 |
2,025 |
2,046 |
+0.29% |
23,900 |
2024/3/5 |
2,026 |
2,051 |
2,024 |
2,040 |
+0.64% |
47,700 |
2024/3/4 |
2,029 |
2,048 |
2,020 |
2,027 |
+0.00% |
37,200 |
2024/3/1 |
2,053 |
2,059 |
2,027 |
2,027 |
-1.65% |
49,000 |
2024/2/29 |
2,062 |
2,062 |
2,044 |
2,061 |
-0.05% |
39,300 |
2024/2/28 |
2,054 |
2,065 |
2,047 |
2,062 |
+0.63% |
24,100 |
2024/2/27 |
2,061 |
2,063 |
2,040 |
2,049 |
-0.58% |
22,000 |
2024/2/26 |
2,050 |
2,064 |
2,040 |
2,061 |
+1.38% |
29,800 |
2024/2/22 |
2,047 |
2,053 |
2,032 |
2,033 |
-0.49% |
33,000 |
2024/2/21 |
2,058 |
2,066 |
2,043 |
2,043 |
-0.73% |
17,300 |
2024/2/20 |
2,070 |
2,098 |
2,057 |
2,058 |
-0.48% |
40,000 |
2024/2/19 |
2,035 |
2,068 |
2,032 |
2,068 |
+2.12% |
28,100 |
2024/2/16 |
2,015 |
2,031 |
2,002 |
2,025 |
+0.50% |
41,800 |
2024/2/15 |
2,054 |
2,054 |
2,014 |
2,015 |
-1.95% |
34,200 |
2024/2/14 |
2,050 |
2,055 |
2,038 |
2,055 |
+0.24% |
17,800 |
2024/2/13 |
2,040 |
2,050 |
2,023 |
2,050 |
+1.03% |
26,900 |
2024/2/9 |
2,030 |
2,040 |
2,018 |
2,029 |
-0.05% |
27,400 |
2024/2/8 |
2,041 |
2,044 |
2,025 |
2,030 |
-0.25% |
30,400 |
2024/2/7 |
2,071 |
2,071 |
2,035 |
2,035 |
-1.07% |
43,100 |
2024/2/6 |
2,085 |
2,088 |
2,057 |
2,057 |
-1.58% |
28,600 |
2024/2/5 |
2,100 |
2,105 |
2,071 |
2,090 |
-0.38% |
64,900 |
2024/2/2 |
2,086 |
2,098 |
2,075 |
2,098 |
+1.11% |
50,800 |
2024/2/1 |
2,073 |
2,082 |
2,055 |
2,075 |
+0.10% |
41,100 |
2024/1/31 |
2,071 |
2,086 |
2,062 |
2,073 |
+0.19% |
57,500 |
2024/1/30 |
2,050 |
2,082 |
2,040 |
2,069 |
+1.37% |
89,600 |
2024/1/29 |
2,050 |
2,060 |
2,041 |
2,041 |
+0.10% |
47,600 |
2024/1/26 |
2,040 |
2,061 |
2,031 |
2,039 |
+0.39% |
46,800 |
2024/1/25 |
2,031 |
2,041 |
2,022 |
2,031 |
+0.00% |
30,600 |
2024/1/24 |
2,043 |
2,043 |
2,021 |
2,031 |
-0.59% |
30,900 |
2024/1/23 |
2,030 |
2,043 |
2,027 |
2,043 |
+0.64% |
56,600 |
2024/1/22 |
2,029 |
2,050 |
2,021 |
2,030 |
+1.25% |
82,700 |
2024/1/19 |
2,007 |
2,007 |
1,998 |
2,005 |
-0.10% |
15,800 |
2024/1/18 |
2,006 |
2,009 |
2,000 |
2,007 |
+0.20% |
15,700 |
2024/1/17 |
2,006 |
2,025 |
1,997 |
2,003 |
+0.00% |
94,800 |
2024/1/16 |
2,005 |
2,005 |
1,993 |
2,003 |
-0.20% |
26,500 |
2024/1/15 |
1,993 |
2,010 |
1,988 |
2,007 |
+0.96% |
53,700 |
2024/1/12 |
2,000 |
2,003 |
1,978 |
1,988 |
-0.60% |
50,800 |
2024/1/11 |
2,000 |
2,005 |
1,994 |
2,000 |
+0.15% |
39,500 |
2024/1/10 |
2,000 |
2,010 |
1,996 |
1,997 |
-0.40% |
36,900 |
2024/1/9 |
2,010 |
2,010 |
1,992 |
2,005 |
+0.25% |
58,400 |
2024/1/5 |
2,000 |
2,022 |
1,996 |
2,000 |
+0.35% |
51,100 |
2024/1/4 |
1,982 |
1,995 |
1,975 |
1,993 |
+1.12% |
59,800 |
2023/12/29 |
1,955 |
1,974 |
1,954 |
1,971 |
+1.08% |
33,200 |
2023/12/28 |
1,928 |
1,954 |
1,918 |
1,950 |
+2.09% |
22,700 |
2023/12/27 |
1,908 |
1,911 |
1,896 |
1,910 |
-0.05% |
42,300 |
2023/12/26 |
1,909 |
1,912 |
1,892 |
1,911 |
+0.10% |
29,500 |
2023/12/25 |
1,937 |
1,942 |
1,905 |
1,909 |
-0.88% |
26,500 |
2023/12/22 |
1,925 |
1,945 |
1,924 |
1,926 |
-0.41% |
39,700 |
2023/12/21 |
1,950 |
1,950 |
1,920 |
1,934 |
-0.97% |
39,500 |
2023/12/20 |
1,958 |
1,973 |
1,950 |
1,953 |
+0.15% |
28,700 |
2023/12/19 |
1,946 |
1,954 |
1,940 |
1,950 |
+0.15% |
18,200 |
2023/12/18 |
1,957 |
1,960 |
1,947 |
1,947 |
-0.51% |
14,000 |
2023/12/15 |
1,956 |
1,971 |
1,948 |
1,957 |
+0.26% |
24,800 |
2023/12/14 |
1,964 |
1,977 |
1,946 |
1,952 |
-0.05% |
37,100 |
2023/12/13 |
1,951 |
1,972 |
1,945 |
1,953 |
+0.41% |
39,200 |
2023/12/12 |
1,961 |
1,968 |
1,945 |
1,945 |
-1.17% |
26,700 |
2023/12/11 |
1,967 |
1,968 |
1,944 |
1,968 |
+0.92% |
35,000 |
2023/12/8 |
1,939 |
1,973 |
1,931 |
1,950 |
+0.57% |
49,500 |
2023/12/7 |
1,931 |
1,940 |
1,915 |
1,939 |
+0.47% |
34,300 |
2023/12/6 |
1,915 |
1,933 |
1,910 |
1,930 |
+0.84% |
39,200 |
2023/12/5 |
1,920 |
1,932 |
1,900 |
1,914 |
-0.78% |
53,500 |
2023/12/4 |
1,930 |
1,935 |
1,924 |
1,929 |
-0.05% |
18,700 |
2023/12/1 |
1,930 |
1,935 |
1,924 |
1,930 |
+0.00% |
18,200 |
2023/11/30 |
1,931 |
1,931 |
1,915 |
1,930 |
+0.36% |
23,300 |
2023/11/29 |
1,915 |
1,933 |
1,915 |
1,923 |
+0.42% |
31,100 |
2023/11/28 |
1,899 |
1,915 |
1,895 |
1,915 |
+1.06% |
19,200 |
2023/11/27 |
1,915 |
1,915 |
1,895 |
1,895 |
+0.05% |
11,300 |
2023/11/24 |
1,903 |
1,904 |
1,888 |
1,894 |
-0.37% |
38,100 |
2023/11/22 |
1,902 |
1,914 |
1,901 |
1,901 |
-0.37% |
26,900 |
2023/11/21 |
1,914 |
1,920 |
1,900 |
1,908 |
-0.62% |
16,900 |
2023/11/20 |
1,908 |
1,924 |
1,907 |
1,920 |
+1.16% |
25,900 |
2023/11/17 |
1,900 |
1,905 |
1,890 |
1,898 |
-0.05% |
24,200 |
2023/11/16 |
1,895 |
1,906 |
1,886 |
1,899 |
+0.21% |
19,500 |
2023/11/15 |
1,924 |
1,924 |
1,884 |
1,895 |
-1.46% |
37,800 |
2023/11/14 |
1,900 |
1,925 |
1,896 |
1,923 |
+2.12% |
27,300 |
2023/11/13 |
1,869 |
1,892 |
1,862 |
1,883 |
+1.51% |
26,600 |
2023/11/10 |
1,843 |
1,855 |
1,840 |
1,855 |
+0.65% |
12,200 |
2023/11/9 |
1,848 |
1,848 |
1,831 |
1,843 |
+0.05% |
11,800 |
2023/11/8 |
1,869 |
1,872 |
1,830 |
1,842 |
-1.29% |
40,300 |
2023/11/7 |
1,873 |
1,880 |
1,858 |
1,866 |
-0.43% |
33,000 |
2023/11/6 |
1,864 |
1,878 |
1,850 |
1,874 |
+0.75% |
48,800 |
2023/11/2 |
1,887 |
1,888 |
1,860 |
1,860 |
-0.69% |
17,800 |
2023/11/1 |
1,871 |
1,882 |
1,869 |
1,873 |
+0.21% |
19,000 |
2023/10/31 |
1,854 |
1,869 |
1,841 |
1,869 |
+1.41% |
11,400 |
2023/10/30 |
1,856 |
1,856 |
1,839 |
1,843 |
-0.70% |
19,400 |
2023/10/27 |
1,830 |
1,867 |
1,830 |
1,856 |
+1.81% |
42,700 |
2023/10/26 |
1,850 |
1,850 |
1,820 |
1,823 |
-2.15% |
41,000 |
2023/10/25 |
1,843 |
1,870 |
1,843 |
1,863 |
+0.92% |
26,000 |
2023/10/24 |
1,862 |
1,863 |
1,823 |
1,846 |
+0.11% |
25,100 |
2023/10/23 |
1,880 |
1,880 |
1,832 |
1,844 |
-1.44% |
36,600 |
2023/10/20 |
1,870 |
1,873 |
1,852 |
1,871 |
-0.11% |
12,800 |
2023/10/19 |
1,884 |
1,893 |
1,864 |
1,873 |
-0.74% |
21,900 |
2023/10/18 |
1,878 |
1,893 |
1,869 |
1,887 |
+0.53% |
14,600 |
2023/10/17 |
1,857 |
1,878 |
1,857 |
1,877 |
+1.24% |
29,100 |
2023/10/16 |
1,881 |
1,885 |
1,846 |
1,854 |
-1.85% |
32,900 |
2023/10/13 |
1,895 |
1,914 |
1,881 |
1,889 |
-0.05% |
38,600 |
2023/10/12 |
1,877 |
1,895 |
1,871 |
1,890 |
+1.02% |
17,900 |
2023/10/11 |
1,870 |
1,877 |
1,852 |
1,871 |
+0.32% |
20,600 |
2023/10/10 |
1,872 |
1,874 |
1,845 |
1,865 |
+0.87% |
50,300 |
2023/10/6 |
1,874 |
1,884 |
1,845 |
1,849 |
-0.70% |
35,700 |
2023/10/5 |
1,875 |
1,877 |
1,862 |
1,862 |
+0.16% |
21,000 |
2023/10/4 |
1,850 |
1,870 |
1,836 |
1,859 |
+0.22% |
52,000 |
2023/10/3 |
1,890 |
1,890 |
1,852 |
1,855 |
-1.85% |
49,500 |
2023/10/2 |
1,915 |
1,925 |
1,875 |
1,890 |
-1.56% |
116,400 |
2023/9/29 |
1,929 |
1,930 |
1,909 |
1,920 |
-0.47% |
30,500 |
2023/9/28 |
1,930 |
1,939 |
1,915 |
1,929 |
-0.36% |
37,200 |
2023/9/27 |
1,944 |
1,946 |
1,931 |
1,936 |
-0.41% |
42,400 |
2023/9/26 |
1,940 |
1,948 |
1,937 |
1,944 |
+0.21% |
26,600 |
|