日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,026 |
2,046 |
1,991 |
2,008 |
-1.86% |
58,500 |
2024/3/27 |
2,061 |
2,068 |
2,029 |
2,046 |
-0.24% |
80,500 |
2024/3/26 |
2,029 |
2,064 |
2,029 |
2,051 |
+0.98% |
39,400 |
2024/3/25 |
2,006 |
2,045 |
2,005 |
2,031 |
+0.74% |
88,300 |
2024/3/22 |
1,990 |
2,026 |
1,969 |
2,016 |
+1.31% |
50,500 |
2024/3/21 |
2,025 |
2,025 |
1,990 |
1,990 |
-0.80% |
48,000 |
2024/3/19 |
1,990 |
2,026 |
1,982 |
2,006 |
+0.80% |
32,500 |
2024/3/18 |
2,020 |
2,030 |
1,989 |
1,990 |
-0.25% |
46,000 |
2024/3/15 |
1,953 |
2,019 |
1,949 |
1,995 |
+2.05% |
71,300 |
2024/3/14 |
1,970 |
1,970 |
1,930 |
1,955 |
-0.61% |
34,000 |
2024/3/13 |
2,004 |
2,018 |
1,952 |
1,967 |
-0.35% |
44,600 |
2024/3/12 |
2,024 |
2,024 |
1,962 |
1,974 |
-2.52% |
46,300 |
2024/3/11 |
2,056 |
2,056 |
2,006 |
2,025 |
-1.75% |
46,100 |
2024/3/8 |
2,023 |
2,085 |
2,023 |
2,061 |
+1.88% |
56,800 |
2024/3/7 |
2,043 |
2,081 |
2,023 |
2,023 |
-0.83% |
34,900 |
2024/3/6 |
2,015 |
2,047 |
2,010 |
2,040 |
+0.44% |
39,500 |
2024/3/5 |
2,037 |
2,043 |
2,013 |
2,031 |
-0.44% |
22,600 |
2024/3/4 |
2,049 |
2,068 |
2,007 |
2,040 |
-0.58% |
53,500 |
2024/3/1 |
2,089 |
2,097 |
2,050 |
2,052 |
-2.61% |
47,600 |
2024/2/29 |
2,115 |
2,133 |
2,085 |
2,107 |
-0.43% |
31,600 |
2024/2/28 |
2,152 |
2,152 |
2,113 |
2,116 |
-2.13% |
48,100 |
2024/2/27 |
2,100 |
2,162 |
2,081 |
2,162 |
+2.95% |
68,900 |
2024/2/26 |
2,130 |
2,130 |
2,099 |
2,100 |
-1.04% |
28,700 |
2024/2/22 |
2,088 |
2,129 |
2,088 |
2,122 |
+1.63% |
34,900 |
2024/2/21 |
2,081 |
2,115 |
2,065 |
2,088 |
-0.57% |
40,300 |
2024/2/20 |
2,120 |
2,140 |
2,089 |
2,100 |
-0.94% |
43,700 |
2024/2/19 |
2,043 |
2,120 |
2,034 |
2,120 |
+4.59% |
60,500 |
2024/2/16 |
2,003 |
2,049 |
1,982 |
2,027 |
+0.70% |
75,900 |
2024/2/15 |
2,124 |
2,135 |
2,001 |
2,013 |
-5.23% |
196,600 |
2024/2/14 |
2,164 |
2,250 |
2,101 |
2,124 |
+14.56% |
467,500 |
2024/2/13 |
1,863 |
1,879 |
1,845 |
1,854 |
+0.54% |
84,100 |
2024/2/9 |
1,810 |
1,849 |
1,804 |
1,844 |
+1.32% |
38,300 |
2024/2/8 |
1,827 |
1,829 |
1,794 |
1,820 |
-0.38% |
34,900 |
2024/2/7 |
1,798 |
1,831 |
1,795 |
1,827 |
+1.61% |
35,300 |
2024/2/6 |
1,796 |
1,818 |
1,778 |
1,798 |
+1.07% |
33,700 |
2024/2/5 |
1,831 |
1,831 |
1,770 |
1,779 |
-2.84% |
66,400 |
2024/2/2 |
1,785 |
1,831 |
1,773 |
1,831 |
+4.63% |
69,300 |
2024/2/1 |
1,760 |
1,760 |
1,746 |
1,750 |
-0.62% |
13,600 |
2024/1/31 |
1,735 |
1,761 |
1,730 |
1,761 |
+1.50% |
23,200 |
2024/1/30 |
1,719 |
1,741 |
1,719 |
1,735 |
+1.05% |
29,100 |
2024/1/29 |
1,715 |
1,726 |
1,715 |
1,717 |
+0.70% |
14,600 |
2024/1/26 |
1,710 |
1,716 |
1,701 |
1,705 |
-0.12% |
15,700 |
2024/1/25 |
1,701 |
1,722 |
1,701 |
1,707 |
+0.35% |
14,700 |
2024/1/24 |
1,722 |
1,722 |
1,696 |
1,701 |
-1.62% |
23,700 |
2024/1/23 |
1,735 |
1,747 |
1,723 |
1,729 |
-0.35% |
18,500 |
2024/1/22 |
1,746 |
1,746 |
1,721 |
1,735 |
-0.69% |
15,300 |
2024/1/19 |
1,735 |
1,750 |
1,721 |
1,747 |
+0.87% |
30,300 |
2024/1/18 |
1,738 |
1,764 |
1,722 |
1,732 |
+0.46% |
47,000 |
2024/1/17 |
1,697 |
1,739 |
1,696 |
1,724 |
+1.17% |
29,700 |
2024/1/16 |
1,705 |
1,718 |
1,698 |
1,704 |
+0.71% |
25,700 |
2024/1/15 |
1,671 |
1,694 |
1,655 |
1,692 |
+1.01% |
39,000 |
2024/1/12 |
1,699 |
1,701 |
1,675 |
1,675 |
-1.87% |
31,200 |
2024/1/11 |
1,759 |
1,759 |
1,700 |
1,707 |
-2.79% |
55,500 |
2024/1/10 |
1,745 |
1,763 |
1,729 |
1,756 |
+0.98% |
36,900 |
2024/1/9 |
1,740 |
1,758 |
1,730 |
1,739 |
+0.87% |
27,000 |
2024/1/5 |
1,710 |
1,729 |
1,701 |
1,724 |
+1.00% |
21,000 |
2024/1/4 |
1,705 |
1,708 |
1,676 |
1,707 |
+0.47% |
18,600 |
2023/12/29 |
1,684 |
1,714 |
1,680 |
1,699 |
+1.01% |
25,000 |
2023/12/28 |
1,676 |
1,692 |
1,671 |
1,682 |
-0.18% |
14,500 |
2023/12/27 |
1,683 |
1,689 |
1,660 |
1,685 |
+0.72% |
30,900 |
2023/12/26 |
1,680 |
1,681 |
1,658 |
1,673 |
-0.48% |
20,000 |
2023/12/25 |
1,627 |
1,683 |
1,616 |
1,681 |
+3.64% |
41,300 |
2023/12/22 |
1,603 |
1,638 |
1,596 |
1,622 |
+0.75% |
25,700 |
2023/12/21 |
1,641 |
1,646 |
1,609 |
1,610 |
-2.95% |
24,600 |
2023/12/20 |
1,641 |
1,676 |
1,641 |
1,659 |
+0.55% |
28,900 |
2023/12/19 |
1,647 |
1,655 |
1,639 |
1,650 |
+0.30% |
15,100 |
2023/12/18 |
1,636 |
1,648 |
1,621 |
1,645 |
+0.00% |
22,000 |
2023/12/15 |
1,666 |
1,667 |
1,636 |
1,645 |
-1.44% |
39,800 |
2023/12/14 |
1,700 |
1,705 |
1,664 |
1,669 |
-1.13% |
21,800 |
2023/12/13 |
1,708 |
1,710 |
1,675 |
1,688 |
-1.11% |
23,600 |
2023/12/12 |
1,701 |
1,716 |
1,690 |
1,707 |
+0.65% |
39,100 |
2023/12/11 |
1,658 |
1,696 |
1,658 |
1,696 |
+3.16% |
44,300 |
2023/12/8 |
1,657 |
1,672 |
1,634 |
1,644 |
-0.66% |
34,300 |
2023/12/7 |
1,644 |
1,668 |
1,635 |
1,655 |
+0.36% |
27,700 |
2023/12/6 |
1,614 |
1,655 |
1,613 |
1,649 |
+2.49% |
43,300 |
2023/12/5 |
1,621 |
1,636 |
1,609 |
1,609 |
-0.92% |
26,000 |
2023/12/4 |
1,582 |
1,635 |
1,575 |
1,624 |
+2.07% |
37,300 |
2023/12/1 |
1,615 |
1,620 |
1,589 |
1,591 |
-1.49% |
16,100 |
2023/11/30 |
1,592 |
1,618 |
1,573 |
1,615 |
+0.75% |
30,400 |
2023/11/29 |
1,634 |
1,634 |
1,591 |
1,603 |
-1.48% |
14,500 |
2023/11/28 |
1,592 |
1,630 |
1,592 |
1,627 |
+1.62% |
31,000 |
2023/11/27 |
1,579 |
1,615 |
1,573 |
1,601 |
+1.52% |
45,800 |
2023/11/24 |
1,570 |
1,582 |
1,565 |
1,577 |
+0.00% |
14,400 |
2023/11/22 |
1,575 |
1,587 |
1,575 |
1,577 |
-0.13% |
6,100 |
2023/11/21 |
1,580 |
1,580 |
1,563 |
1,579 |
+0.13% |
12,400 |
2023/11/20 |
1,597 |
1,601 |
1,567 |
1,577 |
-0.94% |
22,300 |
2023/11/17 |
1,541 |
1,606 |
1,540 |
1,592 |
+2.91% |
64,900 |
2023/11/16 |
1,587 |
1,587 |
1,542 |
1,547 |
-2.52% |
20,700 |
2023/11/15 |
1,577 |
1,595 |
1,547 |
1,587 |
+1.47% |
45,300 |
2023/11/14 |
1,577 |
1,594 |
1,531 |
1,564 |
+0.45% |
51,300 |
2023/11/13 |
1,560 |
1,566 |
1,545 |
1,557 |
+0.00% |
17,400 |
2023/11/10 |
1,531 |
1,560 |
1,521 |
1,557 |
+1.63% |
25,600 |
2023/11/9 |
1,540 |
1,540 |
1,516 |
1,532 |
-0.33% |
17,300 |
2023/11/8 |
1,570 |
1,570 |
1,520 |
1,537 |
-1.98% |
25,200 |
2023/11/7 |
1,576 |
1,581 |
1,564 |
1,568 |
+0.51% |
15,300 |
2023/11/6 |
1,572 |
1,587 |
1,560 |
1,560 |
-0.06% |
28,300 |
2023/11/2 |
1,562 |
1,566 |
1,546 |
1,561 |
-0.13% |
17,500 |
2023/11/1 |
1,564 |
1,566 |
1,540 |
1,563 |
+0.06% |
27,500 |
2023/10/31 |
1,515 |
1,564 |
1,512 |
1,562 |
+3.31% |
27,200 |
2023/10/30 |
1,505 |
1,515 |
1,504 |
1,512 |
-0.46% |
13,100 |
2023/10/27 |
1,501 |
1,519 |
1,488 |
1,519 |
+1.13% |
29,100 |
2023/10/26 |
1,530 |
1,547 |
1,498 |
1,502 |
-2.09% |
29,400 |
2023/10/25 |
1,518 |
1,539 |
1,517 |
1,534 |
+1.52% |
26,800 |
2023/10/24 |
1,501 |
1,514 |
1,484 |
1,511 |
+0.94% |
32,400 |
2023/10/23 |
1,490 |
1,500 |
1,482 |
1,497 |
+0.40% |
16,500 |
2023/10/20 |
1,475 |
1,497 |
1,475 |
1,491 |
+0.20% |
15,000 |
2023/10/19 |
1,470 |
1,492 |
1,470 |
1,488 |
+1.16% |
16,600 |
2023/10/18 |
1,492 |
1,492 |
1,466 |
1,471 |
-1.21% |
17,100 |
2023/10/17 |
1,484 |
1,497 |
1,475 |
1,489 |
+1.22% |
21,400 |
2023/10/16 |
1,509 |
1,520 |
1,463 |
1,471 |
-2.52% |
38,000 |
2023/10/13 |
1,490 |
1,510 |
1,486 |
1,509 |
+0.94% |
26,400 |
2023/10/12 |
1,486 |
1,506 |
1,486 |
1,495 |
+0.61% |
26,800 |
2023/10/11 |
1,591 |
1,591 |
1,486 |
1,486 |
-6.72% |
100,300 |
2023/10/10 |
1,535 |
1,594 |
1,535 |
1,593 |
+4.39% |
82,900 |
2023/10/6 |
1,496 |
1,574 |
1,490 |
1,526 |
+2.90% |
90,100 |
2023/10/5 |
1,453 |
1,487 |
1,453 |
1,483 |
+1.92% |
34,200 |
2023/10/4 |
1,460 |
1,479 |
1,449 |
1,455 |
-1.15% |
53,300 |
2023/10/3 |
1,492 |
1,492 |
1,456 |
1,472 |
-1.34% |
32,600 |
2023/10/2 |
1,457 |
1,505 |
1,454 |
1,492 |
+2.40% |
49,300 |
2023/9/29 |
1,456 |
1,480 |
1,454 |
1,457 |
-0.14% |
26,300 |
2023/9/28 |
1,470 |
1,470 |
1,447 |
1,459 |
-1.49% |
37,300 |
2023/9/27 |
1,460 |
1,483 |
1,451 |
1,481 |
+1.51% |
46,300 |
2023/9/26 |
1,465 |
1,465 |
1,455 |
1,459 |
-0.55% |
29,600 |
|