日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,352 |
2,376 |
2,320 |
2,333 |
-0.43% |
37,100 |
2024/3/27 |
2,345 |
2,350 |
2,307 |
2,343 |
+0.00% |
45,900 |
2024/3/26 |
2,322 |
2,345 |
2,299 |
2,343 |
+1.17% |
36,300 |
2024/3/25 |
2,272 |
2,330 |
2,267 |
2,316 |
+1.71% |
51,100 |
2024/3/22 |
2,247 |
2,286 |
2,247 |
2,277 |
+1.34% |
35,800 |
2024/3/21 |
2,270 |
2,272 |
2,245 |
2,247 |
-0.27% |
33,000 |
2024/3/19 |
2,216 |
2,257 |
2,216 |
2,253 |
+1.35% |
39,500 |
2024/3/18 |
2,249 |
2,249 |
2,212 |
2,223 |
-0.13% |
38,800 |
2024/3/15 |
2,250 |
2,250 |
2,190 |
2,226 |
-1.24% |
161,600 |
2024/3/14 |
2,244 |
2,272 |
2,230 |
2,254 |
+0.45% |
50,100 |
2024/3/13 |
2,269 |
2,280 |
2,220 |
2,244 |
-0.44% |
43,200 |
2024/3/12 |
2,229 |
2,255 |
2,206 |
2,254 |
+1.12% |
55,000 |
2024/3/11 |
2,266 |
2,268 |
2,197 |
2,229 |
+1.64% |
71,900 |
2024/3/8 |
2,145 |
2,219 |
2,142 |
2,193 |
+1.76% |
79,700 |
2024/3/7 |
2,149 |
2,182 |
2,125 |
2,155 |
+0.80% |
81,500 |
2024/3/6 |
2,076 |
2,145 |
2,076 |
2,138 |
+2.10% |
58,300 |
2024/3/5 |
2,085 |
2,103 |
2,073 |
2,094 |
+0.10% |
45,100 |
2024/3/4 |
2,088 |
2,105 |
2,088 |
2,092 |
+0.19% |
42,700 |
2024/3/1 |
2,095 |
2,095 |
2,072 |
2,088 |
+0.43% |
53,400 |
2024/2/29 |
2,093 |
2,093 |
2,069 |
2,079 |
+0.05% |
33,600 |
2024/2/28 |
2,061 |
2,098 |
2,058 |
2,078 |
+0.87% |
62,300 |
2024/2/27 |
2,029 |
2,063 |
2,028 |
2,060 |
+1.53% |
45,100 |
2024/2/26 |
2,015 |
2,035 |
2,015 |
2,029 |
+1.15% |
21,500 |
2024/2/22 |
1,993 |
2,006 |
1,989 |
2,006 |
+0.70% |
19,900 |
2024/2/21 |
1,996 |
1,996 |
1,981 |
1,992 |
-0.05% |
26,300 |
2024/2/20 |
1,990 |
2,004 |
1,990 |
1,993 |
+0.30% |
35,300 |
2024/2/19 |
1,976 |
1,987 |
1,966 |
1,987 |
+0.56% |
33,300 |
2024/2/16 |
1,986 |
1,988 |
1,964 |
1,976 |
+0.71% |
45,100 |
2024/2/15 |
1,970 |
1,987 |
1,958 |
1,962 |
-0.56% |
57,800 |
2024/2/14 |
1,987 |
1,987 |
1,962 |
1,973 |
-0.95% |
39,100 |
2024/2/13 |
1,973 |
1,999 |
1,966 |
1,992 |
+1.07% |
37,000 |
2024/2/9 |
1,981 |
1,993 |
1,967 |
1,971 |
-0.81% |
36,200 |
2024/2/8 |
1,976 |
2,001 |
1,956 |
1,987 |
+0.56% |
35,600 |
2024/2/7 |
1,973 |
1,990 |
1,968 |
1,976 |
+0.15% |
44,500 |
2024/2/6 |
2,018 |
2,018 |
1,973 |
1,973 |
-2.81% |
65,400 |
2024/2/5 |
2,020 |
2,045 |
1,993 |
2,030 |
+0.74% |
95,700 |
2024/2/2 |
1,950 |
2,017 |
1,950 |
2,015 |
+3.44% |
111,600 |
2024/2/1 |
1,964 |
1,966 |
1,945 |
1,948 |
-1.37% |
47,300 |
2024/1/31 |
1,942 |
1,975 |
1,936 |
1,975 |
+1.59% |
122,100 |
2024/1/30 |
1,970 |
1,970 |
1,939 |
1,944 |
-0.41% |
49,600 |
2024/1/29 |
1,950 |
1,959 |
1,939 |
1,952 |
+0.26% |
37,700 |
2024/1/26 |
1,942 |
1,963 |
1,936 |
1,947 |
+0.26% |
42,900 |
2024/1/25 |
1,948 |
1,962 |
1,937 |
1,942 |
-1.02% |
39,200 |
2024/1/24 |
1,955 |
1,964 |
1,942 |
1,962 |
+0.72% |
54,000 |
2024/1/23 |
1,950 |
1,971 |
1,948 |
1,948 |
+0.10% |
48,400 |
2024/1/22 |
1,933 |
1,950 |
1,929 |
1,946 |
+0.67% |
46,500 |
2024/1/19 |
1,920 |
1,953 |
1,920 |
1,933 |
+0.68% |
68,000 |
2024/1/18 |
1,884 |
1,931 |
1,884 |
1,920 |
+1.75% |
98,500 |
2024/1/17 |
1,917 |
1,932 |
1,887 |
1,887 |
-1.97% |
75,500 |
2024/1/16 |
1,945 |
1,956 |
1,920 |
1,925 |
-1.03% |
65,500 |
2024/1/15 |
1,976 |
1,993 |
1,926 |
1,945 |
+2.58% |
97,500 |
2024/1/12 |
1,943 |
1,947 |
1,891 |
1,896 |
-2.47% |
57,900 |
2024/1/11 |
1,958 |
1,971 |
1,942 |
1,944 |
-0.56% |
60,300 |
2024/1/10 |
1,950 |
1,963 |
1,940 |
1,955 |
+0.21% |
51,900 |
2024/1/9 |
1,923 |
1,959 |
1,923 |
1,951 |
+1.56% |
68,100 |
2024/1/5 |
1,960 |
1,961 |
1,912 |
1,921 |
-1.69% |
67,100 |
2024/1/4 |
1,880 |
1,954 |
1,868 |
1,954 |
+2.57% |
86,200 |
2023/12/29 |
1,913 |
1,916 |
1,883 |
1,905 |
+0.32% |
47,000 |
2023/12/28 |
1,860 |
1,899 |
1,856 |
1,899 |
+1.99% |
47,500 |
2023/12/27 |
1,830 |
1,863 |
1,830 |
1,862 |
+1.97% |
58,500 |
2023/12/26 |
1,820 |
1,837 |
1,817 |
1,826 |
+0.61% |
54,800 |
2023/12/25 |
1,830 |
1,836 |
1,815 |
1,815 |
-0.98% |
38,500 |
2023/12/22 |
1,805 |
1,833 |
1,805 |
1,833 |
+1.44% |
63,700 |
2023/12/21 |
1,844 |
1,847 |
1,803 |
1,807 |
-2.48% |
88,700 |
2023/12/20 |
1,860 |
1,883 |
1,850 |
1,853 |
+0.00% |
60,600 |
2023/12/19 |
1,861 |
1,864 |
1,833 |
1,853 |
-0.43% |
86,900 |
2023/12/18 |
1,871 |
1,872 |
1,843 |
1,861 |
-2.36% |
73,900 |
2023/12/15 |
1,924 |
1,925 |
1,896 |
1,906 |
-1.04% |
66,900 |
2023/12/14 |
1,935 |
1,936 |
1,916 |
1,926 |
+0.21% |
50,600 |
2023/12/13 |
1,924 |
1,932 |
1,913 |
1,922 |
-0.26% |
45,000 |
2023/12/12 |
1,933 |
1,941 |
1,921 |
1,927 |
-0.46% |
58,800 |
2023/12/11 |
1,918 |
1,936 |
1,916 |
1,936 |
+1.47% |
30,200 |
2023/12/8 |
1,916 |
1,928 |
1,901 |
1,908 |
-0.47% |
64,000 |
2023/12/7 |
1,909 |
1,936 |
1,905 |
1,917 |
+0.42% |
78,000 |
2023/12/6 |
1,883 |
1,910 |
1,877 |
1,909 |
+0.85% |
48,400 |
2023/12/5 |
1,922 |
1,926 |
1,893 |
1,893 |
-1.56% |
43,800 |
2023/12/4 |
1,923 |
1,933 |
1,905 |
1,923 |
+0.00% |
48,800 |
2023/12/1 |
1,950 |
1,956 |
1,920 |
1,923 |
-1.13% |
37,400 |
2023/11/30 |
1,913 |
1,950 |
1,913 |
1,945 |
+1.67% |
72,600 |
2023/11/29 |
1,930 |
1,942 |
1,912 |
1,913 |
-2.55% |
52,800 |
2023/11/28 |
1,950 |
1,968 |
1,946 |
1,963 |
-0.61% |
82,900 |
2023/11/27 |
1,985 |
1,988 |
1,955 |
1,975 |
+0.10% |
51,700 |
2023/11/24 |
1,953 |
1,973 |
1,953 |
1,973 |
+1.75% |
47,100 |
2023/11/22 |
1,926 |
1,952 |
1,926 |
1,939 |
+0.21% |
59,500 |
2023/11/21 |
1,925 |
1,937 |
1,918 |
1,935 |
+0.52% |
64,400 |
2023/11/20 |
1,916 |
1,936 |
1,916 |
1,925 |
+0.52% |
50,000 |
2023/11/17 |
1,883 |
1,921 |
1,881 |
1,915 |
+1.59% |
98,200 |
2023/11/16 |
1,891 |
1,900 |
1,880 |
1,885 |
-0.74% |
50,600 |
2023/11/15 |
1,927 |
1,927 |
1,893 |
1,899 |
-0.89% |
62,900 |
2023/11/14 |
1,918 |
1,929 |
1,911 |
1,916 |
-0.16% |
44,100 |
2023/11/13 |
1,940 |
1,952 |
1,917 |
1,919 |
-1.39% |
53,800 |
2023/11/10 |
1,925 |
1,950 |
1,919 |
1,946 |
+0.21% |
50,300 |
2023/11/9 |
1,931 |
1,948 |
1,921 |
1,942 |
+0.57% |
37,300 |
2023/11/8 |
1,958 |
1,958 |
1,921 |
1,931 |
-0.92% |
54,600 |
2023/11/7 |
1,945 |
1,965 |
1,935 |
1,949 |
+0.21% |
54,000 |
2023/11/6 |
1,949 |
1,957 |
1,932 |
1,945 |
+0.31% |
63,300 |
2023/11/2 |
1,941 |
1,950 |
1,912 |
1,939 |
-0.10% |
54,300 |
2023/11/1 |
1,939 |
1,950 |
1,919 |
1,941 |
+0.94% |
51,100 |
2023/10/31 |
1,893 |
1,923 |
1,893 |
1,923 |
+1.26% |
53,600 |
2023/10/30 |
1,913 |
1,927 |
1,890 |
1,899 |
-0.99% |
46,300 |
2023/10/27 |
1,860 |
1,918 |
1,860 |
1,918 |
+3.17% |
44,300 |
2023/10/26 |
1,851 |
1,869 |
1,844 |
1,859 |
+0.43% |
56,400 |
2023/10/25 |
1,861 |
1,880 |
1,849 |
1,851 |
-1.44% |
59,500 |
2023/10/24 |
1,898 |
1,898 |
1,813 |
1,878 |
-1.37% |
120,300 |
2023/10/23 |
1,917 |
1,941 |
1,904 |
1,904 |
-0.68% |
70,800 |
2023/10/20 |
1,930 |
1,940 |
1,913 |
1,917 |
-0.47% |
74,800 |
2023/10/19 |
1,936 |
1,970 |
1,921 |
1,926 |
-2.53% |
86,400 |
2023/10/18 |
1,947 |
1,982 |
1,944 |
1,976 |
+2.44% |
120,300 |
2023/10/17 |
1,953 |
1,958 |
1,902 |
1,929 |
-0.21% |
96,400 |
2023/10/16 |
2,035 |
2,035 |
1,928 |
1,933 |
-6.62% |
132,600 |
2023/10/13 |
2,182 |
2,200 |
2,066 |
2,070 |
-7.26% |
100,900 |
2023/10/12 |
2,230 |
2,241 |
2,196 |
2,232 |
-0.09% |
62,400 |
2023/10/11 |
2,260 |
2,265 |
2,229 |
2,234 |
-0.98% |
64,300 |
2023/10/10 |
2,221 |
2,258 |
2,221 |
2,256 |
+1.39% |
41,100 |
2023/10/6 |
2,226 |
2,243 |
2,219 |
2,225 |
+0.45% |
24,800 |
2023/10/5 |
2,200 |
2,219 |
2,182 |
2,215 |
+0.32% |
32,200 |
2023/10/4 |
2,250 |
2,250 |
2,204 |
2,208 |
-2.43% |
29,600 |
2023/10/3 |
2,310 |
2,318 |
2,257 |
2,263 |
-2.03% |
31,000 |
2023/10/2 |
2,332 |
2,360 |
2,308 |
2,310 |
-1.70% |
38,900 |
2023/9/29 |
2,347 |
2,377 |
2,327 |
2,350 |
+0.69% |
35,600 |
2023/9/28 |
2,361 |
2,367 |
2,314 |
2,334 |
-1.64% |
53,800 |
2023/9/27 |
2,351 |
2,375 |
2,284 |
2,373 |
+0.38% |
73,100 |
2023/9/26 |
2,380 |
2,404 |
2,359 |
2,364 |
-1.01% |
53,300 |
|