日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,822 |
2,889 |
2,822 |
2,860 |
+1.85% |
31,300 |
2024/3/27 |
2,766 |
2,823 |
2,763 |
2,808 |
+1.63% |
32,300 |
2024/3/26 |
2,750 |
2,764 |
2,744 |
2,763 |
+0.29% |
28,600 |
2024/3/25 |
2,772 |
2,797 |
2,755 |
2,755 |
-1.85% |
28,300 |
2024/3/22 |
2,890 |
2,919 |
2,795 |
2,807 |
-2.23% |
36,900 |
2024/3/21 |
2,823 |
2,871 |
2,809 |
2,871 |
+4.48% |
42,400 |
2024/3/19 |
2,646 |
2,775 |
2,640 |
2,748 |
+3.27% |
48,900 |
2024/3/18 |
2,672 |
2,672 |
2,645 |
2,661 |
-0.41% |
32,500 |
2024/3/15 |
2,653 |
2,682 |
2,642 |
2,672 |
+0.00% |
27,900 |
2024/3/14 |
2,643 |
2,687 |
2,626 |
2,672 |
+0.68% |
37,600 |
2024/3/13 |
2,712 |
2,729 |
2,643 |
2,654 |
-1.89% |
42,800 |
2024/3/12 |
2,650 |
2,705 |
2,643 |
2,705 |
+1.31% |
124,500 |
2024/3/11 |
2,620 |
2,673 |
2,620 |
2,670 |
+0.75% |
80,600 |
2024/3/8 |
2,650 |
2,710 |
2,650 |
2,650 |
-0.41% |
66,200 |
2024/3/7 |
2,681 |
2,714 |
2,642 |
2,661 |
-0.45% |
43,300 |
2024/3/6 |
2,650 |
2,693 |
2,645 |
2,673 |
+0.87% |
38,900 |
2024/3/5 |
2,551 |
2,650 |
2,545 |
2,650 |
+3.56% |
30,800 |
2024/3/4 |
2,639 |
2,650 |
2,545 |
2,559 |
-1.20% |
35,200 |
2024/3/1 |
2,595 |
2,609 |
2,544 |
2,590 |
-1.18% |
55,200 |
2024/2/29 |
2,550 |
2,650 |
2,549 |
2,621 |
+3.72% |
63,000 |
2024/2/28 |
2,529 |
2,586 |
2,509 |
2,527 |
+1.24% |
72,400 |
2024/2/27 |
2,469 |
2,525 |
2,457 |
2,496 |
+0.60% |
42,400 |
2024/2/26 |
2,540 |
2,557 |
2,478 |
2,481 |
-3.27% |
36,900 |
2024/2/22 |
2,458 |
2,566 |
2,450 |
2,565 |
+5.95% |
80,700 |
2024/2/21 |
2,367 |
2,431 |
2,363 |
2,421 |
+1.64% |
34,000 |
2024/2/20 |
2,350 |
2,382 |
2,337 |
2,382 |
+1.66% |
53,300 |
2024/2/19 |
2,336 |
2,374 |
2,329 |
2,343 |
-2.98% |
77,800 |
2024/2/16 |
2,402 |
2,453 |
2,343 |
2,415 |
+1.94% |
101,500 |
2024/2/15 |
2,536 |
2,547 |
2,340 |
2,369 |
-0.71% |
163,700 |
2024/2/14 |
2,389 |
2,435 |
2,360 |
2,386 |
-0.25% |
84,900 |
2024/2/13 |
2,337 |
2,405 |
2,314 |
2,392 |
+2.88% |
71,700 |
2024/2/9 |
2,324 |
2,355 |
2,299 |
2,325 |
-0.77% |
55,800 |
2024/2/8 |
2,317 |
2,356 |
2,276 |
2,343 |
+1.47% |
114,600 |
2024/2/7 |
2,307 |
2,342 |
2,300 |
2,309 |
-0.60% |
64,900 |
2024/2/6 |
2,298 |
2,323 |
2,282 |
2,323 |
+0.61% |
68,500 |
2024/2/5 |
2,307 |
2,334 |
2,280 |
2,309 |
+1.09% |
37,500 |
2024/2/2 |
2,260 |
2,315 |
2,178 |
2,284 |
+1.69% |
96,700 |
2024/2/1 |
2,220 |
2,257 |
2,194 |
2,246 |
+0.90% |
39,100 |
2024/1/31 |
2,153 |
2,226 |
2,153 |
2,226 |
+4.41% |
29,500 |
2024/1/30 |
2,113 |
2,149 |
2,099 |
2,132 |
+1.86% |
37,000 |
2024/1/29 |
2,143 |
2,160 |
2,089 |
2,093 |
-2.33% |
25,100 |
2024/1/26 |
2,166 |
2,185 |
2,143 |
2,143 |
-1.38% |
28,300 |
2024/1/25 |
2,155 |
2,198 |
2,155 |
2,173 |
+0.51% |
11,700 |
2024/1/24 |
2,166 |
2,196 |
2,151 |
2,162 |
-1.05% |
16,600 |
2024/1/23 |
2,190 |
2,215 |
2,169 |
2,185 |
+0.69% |
34,800 |
2024/1/22 |
2,200 |
2,228 |
2,170 |
2,170 |
-1.18% |
22,900 |
2024/1/19 |
2,188 |
2,278 |
2,182 |
2,196 |
+1.15% |
78,200 |
2024/1/18 |
2,163 |
2,177 |
2,153 |
2,171 |
+0.74% |
16,900 |
2024/1/17 |
2,156 |
2,182 |
2,135 |
2,155 |
+0.75% |
40,400 |
2024/1/16 |
2,180 |
2,180 |
2,133 |
2,139 |
-1.88% |
22,500 |
2024/1/15 |
2,118 |
2,181 |
2,118 |
2,180 |
+2.93% |
29,500 |
2024/1/12 |
2,150 |
2,150 |
2,104 |
2,118 |
-0.66% |
18,200 |
2024/1/11 |
2,126 |
2,159 |
2,105 |
2,132 |
+0.90% |
27,300 |
2024/1/10 |
2,100 |
2,132 |
2,087 |
2,113 |
+1.05% |
24,100 |
2024/1/9 |
2,082 |
2,101 |
2,072 |
2,091 |
+1.06% |
28,200 |
2024/1/5 |
2,060 |
2,111 |
2,060 |
2,069 |
+0.63% |
24,300 |
2024/1/4 |
2,045 |
2,079 |
2,039 |
2,056 |
-1.01% |
23,800 |
2023/12/29 |
2,086 |
2,087 |
2,055 |
2,077 |
+0.53% |
22,500 |
2023/12/28 |
2,070 |
2,092 |
2,050 |
2,066 |
+0.78% |
25,300 |
2023/12/27 |
2,055 |
2,069 |
2,031 |
2,050 |
-0.44% |
30,800 |
2023/12/26 |
2,067 |
2,069 |
2,042 |
2,059 |
-0.39% |
21,600 |
2023/12/25 |
2,146 |
2,146 |
2,053 |
2,067 |
-3.00% |
23,000 |
2023/12/22 |
2,077 |
2,145 |
2,071 |
2,131 |
+3.60% |
33,300 |
2023/12/21 |
2,124 |
2,124 |
2,057 |
2,057 |
-3.70% |
20,900 |
2023/12/20 |
2,100 |
2,147 |
2,100 |
2,136 |
+2.59% |
39,800 |
2023/12/19 |
2,054 |
2,084 |
2,043 |
2,082 |
+1.56% |
21,600 |
2023/12/18 |
2,036 |
2,062 |
2,025 |
2,050 |
-0.58% |
23,200 |
2023/12/15 |
2,030 |
2,073 |
2,018 |
2,062 |
+0.59% |
24,600 |
2023/12/14 |
2,052 |
2,083 |
2,039 |
2,050 |
-1.82% |
40,000 |
2023/12/13 |
2,069 |
2,100 |
2,051 |
2,088 |
+1.21% |
42,600 |
2023/12/12 |
2,090 |
2,102 |
2,059 |
2,063 |
-0.53% |
21,100 |
2023/12/11 |
2,101 |
2,101 |
2,044 |
2,074 |
+1.12% |
91,500 |
2023/12/8 |
2,098 |
2,110 |
2,014 |
2,051 |
-3.07% |
90,600 |
2023/12/7 |
2,164 |
2,171 |
2,116 |
2,116 |
-2.58% |
57,600 |
2023/12/6 |
2,163 |
2,185 |
2,121 |
2,172 |
-0.59% |
76,600 |
2023/12/5 |
2,212 |
2,236 |
2,185 |
2,185 |
+0.83% |
98,700 |
2023/12/4 |
2,087 |
2,170 |
2,073 |
2,167 |
+3.98% |
91,500 |
2023/12/1 |
2,055 |
2,084 |
2,047 |
2,084 |
+1.31% |
39,500 |
2023/11/30 |
2,043 |
2,066 |
2,019 |
2,057 |
+0.69% |
41,800 |
2023/11/29 |
2,056 |
2,066 |
2,010 |
2,043 |
-0.68% |
39,900 |
2023/11/28 |
2,080 |
2,081 |
2,035 |
2,057 |
-1.11% |
32,900 |
2023/11/27 |
2,031 |
2,097 |
2,031 |
2,080 |
+2.36% |
44,800 |
2023/11/24 |
2,052 |
2,055 |
1,989 |
2,032 |
-0.88% |
59,500 |
2023/11/22 |
2,045 |
2,083 |
2,025 |
2,050 |
+0.24% |
69,100 |
2023/11/21 |
1,983 |
2,061 |
1,983 |
2,045 |
+3.54% |
183,500 |
2023/11/20 |
1,975 |
1,995 |
1,938 |
1,975 |
+1.91% |
82,200 |
2023/11/17 |
1,842 |
1,938 |
1,840 |
1,938 |
+5.21% |
124,900 |
2023/11/16 |
1,716 |
1,858 |
1,707 |
1,842 |
+7.09% |
212,900 |
2023/11/15 |
1,757 |
1,771 |
1,704 |
1,720 |
-3.64% |
115,700 |
2023/11/14 |
1,819 |
1,819 |
1,744 |
1,785 |
-1.65% |
74,900 |
2023/11/13 |
1,834 |
1,867 |
1,804 |
1,815 |
+1.17% |
45,000 |
2023/11/10 |
1,800 |
1,800 |
1,756 |
1,794 |
-1.16% |
43,200 |
2023/11/9 |
1,855 |
1,869 |
1,792 |
1,815 |
-2.42% |
45,800 |
2023/11/8 |
1,942 |
1,994 |
1,826 |
1,860 |
-3.93% |
212,000 |
2023/11/7 |
1,933 |
1,938 |
1,907 |
1,936 |
+0.47% |
50,200 |
2023/11/6 |
1,875 |
1,932 |
1,873 |
1,927 |
+4.05% |
43,500 |
2023/11/2 |
1,851 |
1,898 |
1,837 |
1,852 |
+0.93% |
39,200 |
2023/11/1 |
1,835 |
1,860 |
1,815 |
1,835 |
+1.21% |
36,300 |
2023/10/31 |
1,833 |
1,833 |
1,762 |
1,813 |
-0.17% |
29,700 |
2023/10/30 |
1,848 |
1,853 |
1,814 |
1,816 |
-1.73% |
25,500 |
2023/10/27 |
1,790 |
1,850 |
1,790 |
1,848 |
+4.23% |
22,300 |
2023/10/26 |
1,819 |
1,833 |
1,762 |
1,773 |
-3.33% |
32,600 |
2023/10/25 |
1,824 |
1,852 |
1,823 |
1,834 |
+1.27% |
21,500 |
2023/10/24 |
1,812 |
1,826 |
1,756 |
1,811 |
+0.44% |
51,200 |
2023/10/23 |
1,881 |
1,895 |
1,802 |
1,803 |
-4.80% |
54,500 |
2023/10/20 |
1,845 |
1,911 |
1,834 |
1,894 |
+2.66% |
56,100 |
2023/10/19 |
1,941 |
1,947 |
1,845 |
1,845 |
-6.72% |
60,800 |
2023/10/18 |
1,970 |
2,000 |
1,946 |
1,978 |
+0.41% |
39,400 |
2023/10/17 |
1,956 |
1,986 |
1,944 |
1,970 |
+1.91% |
27,700 |
2023/10/16 |
1,988 |
1,996 |
1,916 |
1,933 |
-3.11% |
44,900 |
2023/10/13 |
1,984 |
2,009 |
1,978 |
1,995 |
+0.86% |
46,600 |
2023/10/12 |
1,967 |
1,980 |
1,940 |
1,978 |
+2.38% |
38,800 |
2023/10/11 |
1,935 |
1,949 |
1,919 |
1,932 |
+0.16% |
32,900 |
2023/10/10 |
1,915 |
1,943 |
1,900 |
1,929 |
+4.10% |
46,600 |
2023/10/6 |
1,855 |
1,862 |
1,836 |
1,853 |
+1.48% |
18,700 |
2023/10/5 |
1,789 |
1,834 |
1,789 |
1,826 |
+3.22% |
34,200 |
2023/10/4 |
1,842 |
1,872 |
1,769 |
1,769 |
-3.96% |
106,000 |
2023/10/3 |
1,821 |
1,873 |
1,821 |
1,842 |
+0.60% |
66,100 |
2023/10/2 |
1,790 |
1,848 |
1,790 |
1,831 |
+2.58% |
40,300 |
2023/9/29 |
1,843 |
1,843 |
1,774 |
1,785 |
-2.67% |
48,400 |
2023/9/28 |
1,867 |
1,885 |
1,820 |
1,834 |
-2.60% |
44,600 |
2023/9/27 |
1,878 |
1,883 |
1,850 |
1,883 |
-0.74% |
50,500 |
2023/9/26 |
1,912 |
1,940 |
1,897 |
1,897 |
-0.78% |
25,900 |
|