日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,974 |
2,006 |
1,954 |
1,969 |
-0.10% |
224,500 |
2024/3/27 |
1,968 |
2,003 |
1,959 |
1,971 |
+0.92% |
287,500 |
2024/3/26 |
1,956 |
1,974 |
1,943 |
1,953 |
-0.46% |
148,400 |
2024/3/25 |
1,991 |
1,992 |
1,962 |
1,962 |
-1.75% |
173,600 |
2024/3/22 |
2,000 |
2,007 |
1,971 |
1,997 |
-0.10% |
262,500 |
2024/3/21 |
2,030 |
2,030 |
1,999 |
1,999 |
-0.94% |
311,000 |
2024/3/19 |
1,988 |
2,018 |
1,972 |
2,018 |
+2.28% |
340,500 |
2024/3/18 |
1,955 |
1,983 |
1,930 |
1,973 |
+1.54% |
254,300 |
2024/3/15 |
1,919 |
1,956 |
1,904 |
1,943 |
+1.20% |
242,600 |
2024/3/14 |
1,919 |
1,945 |
1,892 |
1,920 |
-0.57% |
222,800 |
2024/3/13 |
1,955 |
1,979 |
1,917 |
1,931 |
-0.87% |
256,400 |
2024/3/12 |
1,934 |
1,951 |
1,874 |
1,948 |
+0.10% |
256,300 |
2024/3/11 |
1,908 |
1,948 |
1,905 |
1,946 |
+1.14% |
212,900 |
2024/3/8 |
1,937 |
1,950 |
1,908 |
1,924 |
-1.54% |
326,500 |
2024/3/7 |
2,003 |
2,039 |
1,949 |
1,954 |
-4.07% |
499,900 |
2024/3/6 |
1,993 |
2,054 |
1,990 |
2,037 |
+1.19% |
258,600 |
2024/3/5 |
2,031 |
2,031 |
1,998 |
2,013 |
-2.28% |
364,900 |
2024/3/4 |
2,041 |
2,085 |
2,023 |
2,060 |
+0.64% |
324,700 |
2024/3/1 |
2,024 |
2,069 |
2,021 |
2,047 |
+1.74% |
354,700 |
2024/2/29 |
2,018 |
2,029 |
1,953 |
2,012 |
+0.15% |
618,500 |
2024/2/28 |
2,070 |
2,070 |
1,970 |
2,009 |
+3.40% |
466,900 |
2024/2/27 |
1,958 |
1,974 |
1,932 |
1,943 |
-0.56% |
346,700 |
2024/2/26 |
1,962 |
2,011 |
1,948 |
1,954 |
+0.62% |
326,700 |
2024/2/22 |
1,925 |
1,955 |
1,923 |
1,942 |
-0.87% |
193,200 |
2024/2/21 |
1,970 |
1,971 |
1,910 |
1,959 |
-1.16% |
498,200 |
2024/2/20 |
1,964 |
2,009 |
1,951 |
1,982 |
+2.59% |
363,500 |
2024/2/19 |
1,950 |
1,950 |
1,918 |
1,932 |
-0.57% |
210,400 |
2024/2/16 |
1,922 |
1,949 |
1,898 |
1,943 |
+0.67% |
250,100 |
2024/2/15 |
1,924 |
1,946 |
1,914 |
1,930 |
+0.52% |
257,700 |
2024/2/14 |
1,939 |
1,939 |
1,894 |
1,920 |
-1.69% |
440,400 |
2024/2/13 |
2,017 |
2,023 |
1,938 |
1,953 |
-2.88% |
717,100 |
2024/2/9 |
1,948 |
2,106 |
1,948 |
2,011 |
+5.40% |
1,290,000 |
2024/2/8 |
1,866 |
1,916 |
1,826 |
1,908 |
+6.95% |
1,142,800 |
2024/2/7 |
1,751 |
1,786 |
1,731 |
1,784 |
+1.19% |
823,700 |
2024/2/6 |
1,801 |
1,807 |
1,759 |
1,763 |
-3.66% |
545,800 |
2024/2/5 |
1,799 |
1,846 |
1,765 |
1,830 |
+1.72% |
549,500 |
2024/2/2 |
1,831 |
1,842 |
1,799 |
1,799 |
-0.94% |
444,500 |
2024/2/1 |
1,820 |
1,829 |
1,803 |
1,816 |
-1.47% |
447,500 |
2024/1/31 |
1,816 |
1,848 |
1,814 |
1,843 |
+0.77% |
325,500 |
2024/1/30 |
1,887 |
1,895 |
1,828 |
1,829 |
-3.53% |
375,000 |
2024/1/29 |
1,914 |
1,914 |
1,878 |
1,896 |
-1.20% |
316,500 |
2024/1/26 |
1,922 |
1,947 |
1,895 |
1,919 |
+0.26% |
476,400 |
2024/1/25 |
1,837 |
1,942 |
1,836 |
1,914 |
+3.52% |
645,700 |
2024/1/24 |
1,885 |
1,929 |
1,846 |
1,849 |
-0.59% |
795,600 |
2024/1/23 |
1,807 |
1,871 |
1,803 |
1,860 |
+3.91% |
980,200 |
2024/1/22 |
1,794 |
1,800 |
1,775 |
1,790 |
-0.22% |
945,900 |
2024/1/19 |
1,851 |
1,855 |
1,792 |
1,794 |
-3.08% |
717,500 |
2024/1/18 |
1,830 |
1,900 |
1,829 |
1,851 |
+1.09% |
640,600 |
2024/1/17 |
1,886 |
1,909 |
1,831 |
1,831 |
-4.59% |
1,059,200 |
2024/1/16 |
2,016 |
2,016 |
1,919 |
1,919 |
-5.28% |
591,000 |
2024/1/15 |
2,017 |
2,035 |
1,982 |
2,026 |
+0.25% |
292,300 |
2024/1/12 |
2,079 |
2,088 |
2,002 |
2,021 |
-3.07% |
434,500 |
2024/1/11 |
2,180 |
2,181 |
2,085 |
2,085 |
-4.23% |
564,800 |
2024/1/10 |
2,168 |
2,196 |
2,162 |
2,177 |
-0.05% |
339,000 |
2024/1/9 |
2,165 |
2,200 |
2,155 |
2,178 |
+1.59% |
333,900 |
2024/1/5 |
2,143 |
2,166 |
2,120 |
2,144 |
+0.05% |
337,400 |
2024/1/4 |
2,169 |
2,173 |
2,101 |
2,143 |
-2.10% |
166,100 |
2023/12/29 |
2,170 |
2,205 |
2,170 |
2,189 |
+0.88% |
277,300 |
2023/12/28 |
2,170 |
2,175 |
2,158 |
2,170 |
-1.32% |
141,300 |
2023/12/27 |
2,150 |
2,200 |
2,150 |
2,199 |
+2.33% |
208,800 |
2023/12/26 |
2,150 |
2,155 |
2,135 |
2,149 |
+0.80% |
182,000 |
2023/12/25 |
2,159 |
2,173 |
2,125 |
2,132 |
-0.79% |
138,400 |
2023/12/22 |
2,140 |
2,166 |
2,132 |
2,149 |
+0.14% |
217,200 |
2023/12/21 |
2,130 |
2,177 |
2,117 |
2,146 |
-0.14% |
301,300 |
2023/12/20 |
2,161 |
2,172 |
2,141 |
2,149 |
-0.78% |
279,100 |
2023/12/19 |
2,156 |
2,171 |
2,134 |
2,166 |
+1.64% |
138,200 |
2023/12/18 |
2,142 |
2,145 |
2,113 |
2,131 |
-0.47% |
158,100 |
2023/12/15 |
2,117 |
2,150 |
2,105 |
2,141 |
+2.49% |
405,000 |
2023/12/14 |
2,095 |
2,107 |
2,070 |
2,089 |
+0.58% |
195,400 |
2023/12/13 |
2,111 |
2,114 |
2,065 |
2,077 |
-2.26% |
162,700 |
2023/12/12 |
2,153 |
2,170 |
2,114 |
2,125 |
-0.05% |
174,800 |
2023/12/11 |
2,098 |
2,127 |
2,082 |
2,126 |
+1.24% |
233,900 |
2023/12/8 |
2,105 |
2,127 |
2,079 |
2,100 |
-0.71% |
318,300 |
2023/12/7 |
2,190 |
2,190 |
2,090 |
2,115 |
-4.73% |
311,400 |
2023/12/6 |
2,161 |
2,234 |
2,161 |
2,220 |
+3.30% |
373,000 |
2023/12/5 |
2,160 |
2,185 |
2,140 |
2,149 |
-1.92% |
264,000 |
2023/12/4 |
2,149 |
2,196 |
2,146 |
2,191 |
+1.62% |
224,500 |
2023/12/1 |
2,152 |
2,178 |
2,137 |
2,156 |
+0.28% |
129,400 |
2023/11/30 |
2,132 |
2,160 |
2,116 |
2,150 |
+0.66% |
262,700 |
2023/11/29 |
2,130 |
2,144 |
2,124 |
2,136 |
-0.65% |
160,300 |
2023/11/28 |
2,136 |
2,152 |
2,124 |
2,150 |
+0.00% |
158,700 |
2023/11/27 |
2,195 |
2,198 |
2,135 |
2,150 |
-2.09% |
166,700 |
2023/11/24 |
2,212 |
2,215 |
2,187 |
2,196 |
-0.32% |
128,400 |
2023/11/22 |
2,197 |
2,213 |
2,179 |
2,203 |
-0.41% |
124,900 |
2023/11/21 |
2,177 |
2,238 |
2,150 |
2,212 |
+1.33% |
220,300 |
2023/11/20 |
2,200 |
2,235 |
2,172 |
2,183 |
+0.55% |
251,000 |
2023/11/17 |
2,156 |
2,190 |
2,152 |
2,171 |
+0.79% |
249,500 |
2023/11/16 |
2,192 |
2,198 |
2,115 |
2,154 |
-2.05% |
329,500 |
2023/11/15 |
2,138 |
2,199 |
2,105 |
2,199 |
+3.24% |
306,400 |
2023/11/14 |
2,143 |
2,144 |
2,114 |
2,130 |
-0.33% |
76,500 |
2023/11/13 |
2,177 |
2,189 |
2,135 |
2,137 |
-0.60% |
205,700 |
2023/11/10 |
2,214 |
2,214 |
2,135 |
2,150 |
-4.78% |
287,400 |
2023/11/9 |
2,217 |
2,272 |
2,203 |
2,258 |
+1.85% |
229,200 |
2023/11/8 |
2,185 |
2,240 |
2,168 |
2,217 |
-0.98% |
317,600 |
2023/11/7 |
2,078 |
2,248 |
2,072 |
2,239 |
+0.49% |
927,900 |
2023/11/6 |
2,170 |
2,235 |
2,149 |
2,228 |
+6.70% |
467,100 |
2023/11/2 |
2,057 |
2,088 |
2,050 |
2,088 |
+2.40% |
155,900 |
2023/11/1 |
2,046 |
2,056 |
2,027 |
2,039 |
+1.59% |
166,400 |
2023/10/31 |
2,008 |
2,024 |
1,976 |
2,007 |
+0.20% |
263,100 |
2023/10/30 |
1,995 |
2,003 |
1,983 |
2,003 |
+0.55% |
169,300 |
2023/10/27 |
2,000 |
2,000 |
1,959 |
1,992 |
+0.86% |
188,000 |
2023/10/26 |
1,978 |
2,015 |
1,948 |
1,975 |
-4.31% |
321,700 |
2023/10/25 |
2,090 |
2,093 |
2,057 |
2,064 |
-0.67% |
169,400 |
2023/10/24 |
2,065 |
2,085 |
2,005 |
2,078 |
+0.63% |
180,400 |
2023/10/23 |
2,070 |
2,099 |
2,065 |
2,065 |
+0.39% |
213,600 |
2023/10/20 |
2,066 |
2,078 |
2,039 |
2,057 |
+0.00% |
134,400 |
2023/10/19 |
2,043 |
2,071 |
2,029 |
2,057 |
-1.25% |
167,400 |
2023/10/18 |
2,093 |
2,111 |
2,041 |
2,083 |
+0.39% |
238,000 |
2023/10/17 |
2,075 |
2,109 |
2,058 |
2,075 |
+0.39% |
253,400 |
2023/10/16 |
2,134 |
2,143 |
2,063 |
2,067 |
-2.82% |
220,000 |
2023/10/13 |
2,151 |
2,172 |
2,110 |
2,127 |
-1.12% |
244,900 |
2023/10/12 |
2,103 |
2,153 |
2,093 |
2,151 |
+2.53% |
107,500 |
2023/10/11 |
2,135 |
2,135 |
2,092 |
2,098 |
-1.73% |
140,400 |
2023/10/10 |
2,112 |
2,141 |
2,099 |
2,135 |
+2.20% |
133,000 |
2023/10/6 |
2,100 |
2,116 |
2,086 |
2,089 |
-0.57% |
123,200 |
2023/10/5 |
2,049 |
2,106 |
2,049 |
2,101 |
+3.29% |
181,600 |
2023/10/4 |
2,047 |
2,059 |
2,022 |
2,034 |
-1.64% |
242,500 |
2023/10/3 |
2,077 |
2,101 |
2,067 |
2,068 |
-2.13% |
254,900 |
2023/10/2 |
2,199 |
2,199 |
2,097 |
2,113 |
-2.98% |
314,900 |
2023/9/29 |
2,170 |
2,194 |
2,168 |
2,178 |
+1.44% |
181,800 |
2023/9/28 |
2,190 |
2,190 |
2,125 |
2,147 |
-3.51% |
248,800 |
2023/9/27 |
2,149 |
2,229 |
2,143 |
2,225 |
+2.91% |
294,900 |
2023/9/26 |
2,184 |
2,198 |
2,162 |
2,162 |
-1.37% |
201,900 |
|