日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,128 |
2,145 |
2,092 |
2,105 |
-1.36% |
19,500 |
2024/3/27 |
2,155 |
2,197 |
2,125 |
2,134 |
-0.97% |
23,700 |
2024/3/26 |
2,181 |
2,192 |
2,121 |
2,155 |
-1.82% |
32,000 |
2024/3/25 |
2,257 |
2,388 |
2,155 |
2,195 |
+4.18% |
179,600 |
2024/3/22 |
2,155 |
2,175 |
2,090 |
2,107 |
-2.00% |
11,300 |
2024/3/21 |
2,149 |
2,186 |
2,143 |
2,150 |
+1.65% |
20,300 |
2024/3/19 |
2,139 |
2,165 |
2,080 |
2,115 |
-1.26% |
15,300 |
2024/3/18 |
2,113 |
2,181 |
2,096 |
2,142 |
+3.83% |
32,600 |
2024/3/15 |
1,983 |
2,069 |
1,982 |
2,063 |
+4.03% |
21,000 |
2024/3/14 |
2,012 |
2,047 |
1,951 |
1,983 |
-3.74% |
34,800 |
2024/3/13 |
2,134 |
2,167 |
2,060 |
2,060 |
-3.47% |
16,800 |
2024/3/12 |
2,020 |
2,139 |
2,020 |
2,134 |
+3.49% |
24,500 |
2024/3/11 |
2,065 |
2,135 |
2,021 |
2,062 |
-4.76% |
48,800 |
2024/3/8 |
2,250 |
2,250 |
2,121 |
2,165 |
-3.82% |
55,800 |
2024/3/7 |
2,375 |
2,375 |
2,250 |
2,251 |
-5.22% |
34,000 |
2024/3/6 |
2,333 |
2,414 |
2,320 |
2,375 |
+2.37% |
28,800 |
2024/3/5 |
2,292 |
2,380 |
2,220 |
2,320 |
+1.22% |
22,200 |
2024/3/4 |
2,370 |
2,394 |
2,292 |
2,292 |
-1.21% |
32,300 |
2024/3/1 |
2,262 |
2,320 |
2,226 |
2,320 |
+2.38% |
23,500 |
2024/2/29 |
2,259 |
2,323 |
2,201 |
2,266 |
+4.96% |
44,100 |
2024/2/28 |
2,075 |
2,164 |
2,075 |
2,159 |
+3.55% |
15,600 |
2024/2/27 |
2,147 |
2,177 |
2,080 |
2,085 |
-2.89% |
34,400 |
2024/2/26 |
2,148 |
2,183 |
2,100 |
2,147 |
+0.89% |
27,200 |
2024/2/22 |
2,103 |
2,137 |
2,060 |
2,128 |
+1.24% |
23,700 |
2024/2/21 |
2,095 |
2,176 |
2,054 |
2,102 |
+4.42% |
55,500 |
2024/2/20 |
2,063 |
2,078 |
2,010 |
2,013 |
-3.68% |
22,100 |
2024/2/19 |
1,984 |
2,095 |
1,963 |
2,090 |
+5.34% |
51,500 |
2024/2/16 |
1,908 |
1,986 |
1,862 |
1,984 |
+5.03% |
59,800 |
2024/2/15 |
1,937 |
1,937 |
1,857 |
1,889 |
-1.56% |
18,400 |
2024/2/14 |
1,920 |
1,961 |
1,878 |
1,919 |
+0.63% |
20,300 |
2024/2/13 |
1,849 |
1,908 |
1,805 |
1,907 |
+5.94% |
41,900 |
2024/2/9 |
1,957 |
1,957 |
1,800 |
1,800 |
-6.10% |
107,900 |
2024/2/8 |
1,900 |
1,930 |
1,854 |
1,917 |
+1.16% |
97,700 |
2024/2/7 |
1,921 |
1,921 |
1,841 |
1,895 |
+0.58% |
50,100 |
2024/2/6 |
1,994 |
1,999 |
1,782 |
1,884 |
-3.78% |
67,600 |
2024/2/5 |
1,995 |
2,015 |
1,956 |
1,958 |
+1.14% |
30,400 |
2024/2/2 |
1,955 |
1,955 |
1,910 |
1,936 |
+1.41% |
13,100 |
2024/2/1 |
1,859 |
1,910 |
1,837 |
1,909 |
+2.69% |
18,000 |
2024/1/31 |
1,811 |
1,859 |
1,811 |
1,859 |
+1.09% |
5,900 |
2024/1/30 |
1,866 |
1,866 |
1,824 |
1,839 |
-1.02% |
3,900 |
2024/1/29 |
1,878 |
1,880 |
1,791 |
1,858 |
-0.11% |
14,800 |
2024/1/26 |
1,820 |
1,870 |
1,820 |
1,860 |
+1.92% |
2,800 |
2024/1/25 |
1,840 |
1,852 |
1,802 |
1,825 |
-0.38% |
9,300 |
2024/1/24 |
1,806 |
1,834 |
1,805 |
1,832 |
+1.16% |
3,800 |
2024/1/23 |
1,869 |
1,870 |
1,800 |
1,811 |
-2.11% |
17,400 |
2024/1/22 |
1,798 |
1,872 |
1,772 |
1,850 |
+7.25% |
27,300 |
2024/1/19 |
1,760 |
1,760 |
1,706 |
1,725 |
-0.98% |
9,600 |
2024/1/18 |
1,694 |
1,765 |
1,694 |
1,742 |
+4.62% |
12,700 |
2024/1/17 |
1,685 |
1,698 |
1,655 |
1,665 |
-2.00% |
3,900 |
2024/1/16 |
1,700 |
1,709 |
1,674 |
1,699 |
-0.12% |
4,600 |
2024/1/15 |
1,678 |
1,714 |
1,661 |
1,701 |
+0.35% |
13,900 |
2024/1/12 |
1,720 |
1,720 |
1,630 |
1,695 |
-2.42% |
30,900 |
2024/1/11 |
1,733 |
1,752 |
1,720 |
1,737 |
-0.29% |
7,000 |
2024/1/10 |
1,745 |
1,776 |
1,717 |
1,742 |
-0.17% |
6,200 |
2024/1/9 |
1,765 |
1,785 |
1,710 |
1,745 |
-1.13% |
13,000 |
2024/1/5 |
1,794 |
1,794 |
1,740 |
1,765 |
-1.12% |
11,700 |
2024/1/4 |
1,697 |
1,800 |
1,667 |
1,785 |
+7.27% |
22,800 |
2023/12/29 |
1,625 |
1,664 |
1,625 |
1,664 |
+2.97% |
5,500 |
2023/12/28 |
1,621 |
1,623 |
1,581 |
1,616 |
-0.55% |
5,800 |
2023/12/27 |
1,640 |
1,679 |
1,625 |
1,625 |
-1.52% |
13,100 |
2023/12/26 |
1,661 |
1,677 |
1,648 |
1,650 |
-0.66% |
5,200 |
2023/12/25 |
1,644 |
1,667 |
1,624 |
1,661 |
+4.20% |
14,900 |
2023/12/22 |
1,569 |
1,620 |
1,559 |
1,594 |
+1.85% |
8,700 |
2023/12/21 |
1,585 |
1,597 |
1,556 |
1,565 |
-1.26% |
3,300 |
2023/12/20 |
1,612 |
1,630 |
1,556 |
1,585 |
-1.25% |
12,000 |
2023/12/19 |
1,592 |
1,607 |
1,536 |
1,605 |
+1.20% |
4,900 |
2023/12/18 |
1,650 |
1,650 |
1,571 |
1,586 |
-3.29% |
5,500 |
2023/12/15 |
1,619 |
1,649 |
1,585 |
1,640 |
+2.05% |
12,600 |
2023/12/14 |
1,602 |
1,678 |
1,586 |
1,607 |
+2.49% |
25,200 |
2023/12/13 |
1,513 |
1,590 |
1,472 |
1,568 |
+5.73% |
18,900 |
2023/12/12 |
1,480 |
1,569 |
1,450 |
1,483 |
+5.93% |
36,600 |
2023/12/11 |
1,439 |
1,484 |
1,400 |
1,400 |
+0.86% |
7,900 |
2023/12/8 |
1,450 |
1,485 |
1,388 |
1,388 |
-7.34% |
23,200 |
2023/12/7 |
1,543 |
1,543 |
1,491 |
1,498 |
-2.92% |
4,500 |
2023/12/6 |
1,550 |
1,550 |
1,513 |
1,543 |
+1.98% |
4,800 |
2023/12/5 |
1,461 |
1,538 |
1,461 |
1,513 |
+3.56% |
13,000 |
2023/12/4 |
1,447 |
1,462 |
1,422 |
1,461 |
+3.11% |
8,900 |
2023/12/1 |
1,438 |
1,479 |
1,380 |
1,417 |
-3.41% |
15,300 |
2023/11/30 |
1,508 |
1,508 |
1,467 |
1,467 |
-2.72% |
4,700 |
2023/11/29 |
1,530 |
1,565 |
1,490 |
1,508 |
-1.24% |
10,500 |
2023/11/28 |
1,557 |
1,559 |
1,522 |
1,527 |
-1.74% |
5,700 |
2023/11/27 |
1,532 |
1,572 |
1,532 |
1,554 |
+1.77% |
5,100 |
2023/11/24 |
1,509 |
1,534 |
1,465 |
1,527 |
+0.66% |
7,300 |
2023/11/22 |
1,552 |
1,552 |
1,485 |
1,517 |
-2.94% |
6,300 |
2023/11/21 |
1,550 |
1,569 |
1,539 |
1,563 |
-0.89% |
8,400 |
2023/11/20 |
1,530 |
1,577 |
1,511 |
1,577 |
+4.58% |
7,300 |
2023/11/17 |
1,530 |
1,530 |
1,430 |
1,508 |
-1.57% |
18,300 |
2023/11/16 |
1,576 |
1,596 |
1,532 |
1,532 |
-3.89% |
7,300 |
2023/11/15 |
1,620 |
1,620 |
1,547 |
1,594 |
-1.60% |
20,700 |
2023/11/14 |
1,517 |
1,665 |
1,510 |
1,620 |
+7.50% |
27,600 |
2023/11/13 |
1,706 |
1,712 |
1,500 |
1,507 |
-10.40% |
189,800 |
2023/11/10 |
1,682 |
1,682 |
1,682 |
1,682 |
+21.71% |
6,100 |
2023/11/9 |
1,349 |
1,425 |
1,325 |
1,382 |
+4.30% |
9,300 |
2023/11/8 |
1,313 |
1,344 |
1,313 |
1,325 |
+0.91% |
2,200 |
2023/11/7 |
1,379 |
1,383 |
1,311 |
1,313 |
-4.79% |
5,500 |
2023/11/6 |
1,410 |
1,410 |
1,370 |
1,379 |
+0.00% |
3,900 |
2023/11/2 |
1,397 |
1,397 |
1,352 |
1,379 |
+1.77% |
5,700 |
2023/11/1 |
1,343 |
1,355 |
1,330 |
1,355 |
+2.73% |
1,700 |
2023/10/31 |
1,350 |
1,350 |
1,310 |
1,319 |
+0.76% |
1,300 |
2023/10/30 |
1,348 |
1,408 |
1,302 |
1,309 |
-2.31% |
7,100 |
2023/10/27 |
1,311 |
1,343 |
1,292 |
1,340 |
+5.10% |
4,300 |
2023/10/26 |
1,280 |
1,293 |
1,250 |
1,275 |
-1.92% |
3,200 |
2023/10/25 |
1,289 |
1,322 |
1,262 |
1,300 |
+3.26% |
2,400 |
2023/10/24 |
1,300 |
1,300 |
1,249 |
1,259 |
-4.11% |
7,800 |
2023/10/23 |
1,281 |
1,314 |
1,281 |
1,313 |
+2.50% |
3,000 |
2023/10/20 |
1,320 |
1,325 |
1,262 |
1,281 |
-3.47% |
12,900 |
2023/10/19 |
1,353 |
1,363 |
1,311 |
1,327 |
-1.92% |
5,900 |
2023/10/18 |
1,377 |
1,380 |
1,350 |
1,353 |
-5.25% |
36,300 |
2023/10/17 |
1,361 |
1,428 |
1,361 |
1,428 |
+4.62% |
1,300 |
2023/10/16 |
1,448 |
1,448 |
1,365 |
1,365 |
-5.73% |
11,400 |
2023/10/13 |
1,427 |
1,477 |
1,427 |
1,448 |
+0.70% |
3,600 |
2023/10/12 |
1,491 |
1,523 |
1,430 |
1,438 |
-3.55% |
3,700 |
2023/10/11 |
1,544 |
1,544 |
1,491 |
1,491 |
-0.93% |
2,600 |
2023/10/10 |
1,501 |
1,548 |
1,500 |
1,505 |
+1.21% |
4,400 |
2023/10/6 |
1,465 |
1,488 |
1,450 |
1,487 |
+0.75% |
3,300 |
2023/10/5 |
1,485 |
1,550 |
1,476 |
1,476 |
-0.61% |
4,600 |
2023/10/4 |
1,525 |
1,580 |
1,470 |
1,485 |
-5.59% |
9,500 |
2023/10/3 |
1,664 |
1,664 |
1,563 |
1,573 |
-4.09% |
10,300 |
2023/10/2 |
1,623 |
1,670 |
1,623 |
1,640 |
+1.17% |
4,800 |
2023/9/29 |
1,557 |
1,656 |
1,557 |
1,621 |
+3.84% |
7,700 |
2023/9/28 |
1,584 |
1,603 |
1,554 |
1,561 |
-1.45% |
5,600 |
2023/9/27 |
1,582 |
1,586 |
1,575 |
1,584 |
+0.13% |
1,900 |
2023/9/26 |
1,614 |
1,614 |
1,577 |
1,582 |
+0.51% |
6,500 |
|