日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,057 |
2,067 |
1,981 |
2,028 |
-1.65% |
28,700 |
2024/3/28 |
2,063 |
2,092 |
2,051 |
2,062 |
-3.37% |
20,200 |
2024/3/27 |
2,108 |
2,149 |
2,094 |
2,134 |
+0.23% |
40,300 |
2024/3/26 |
2,036 |
2,130 |
2,022 |
2,129 |
+3.90% |
48,500 |
2024/3/25 |
2,075 |
2,075 |
2,044 |
2,049 |
-1.25% |
25,000 |
2024/3/22 |
2,070 |
2,100 |
2,052 |
2,075 |
+1.12% |
44,800 |
2024/3/21 |
2,040 |
2,078 |
2,001 |
2,052 |
+1.33% |
43,600 |
2024/3/19 |
2,008 |
2,025 |
1,975 |
2,025 |
+2.07% |
47,000 |
2024/3/18 |
1,998 |
2,005 |
1,965 |
1,984 |
-0.30% |
31,800 |
2024/3/15 |
1,987 |
2,020 |
1,973 |
1,990 |
+0.15% |
33,900 |
2024/3/14 |
1,949 |
1,994 |
1,932 |
1,987 |
+2.63% |
22,900 |
2024/3/13 |
1,949 |
1,960 |
1,903 |
1,936 |
+1.63% |
22,600 |
2024/3/12 |
1,853 |
1,920 |
1,821 |
1,905 |
+1.76% |
36,700 |
2024/3/11 |
1,897 |
1,914 |
1,863 |
1,872 |
-1.21% |
33,600 |
2024/3/8 |
1,855 |
1,939 |
1,855 |
1,895 |
+2.16% |
30,900 |
2024/3/7 |
1,920 |
1,925 |
1,855 |
1,855 |
-3.39% |
45,600 |
2024/3/6 |
1,935 |
1,947 |
1,915 |
1,920 |
-0.78% |
16,000 |
2024/3/5 |
1,888 |
1,935 |
1,867 |
1,935 |
+2.22% |
27,900 |
2024/3/4 |
1,946 |
1,970 |
1,893 |
1,893 |
-2.72% |
36,700 |
2024/3/1 |
2,024 |
2,024 |
1,943 |
1,946 |
-4.84% |
51,400 |
2024/2/29 |
1,978 |
2,046 |
1,978 |
2,045 |
+3.28% |
53,500 |
2024/2/28 |
1,977 |
2,023 |
1,937 |
1,980 |
+2.22% |
63,800 |
2024/2/27 |
1,962 |
1,983 |
1,937 |
1,937 |
-1.82% |
41,200 |
2024/2/26 |
1,925 |
1,987 |
1,925 |
1,973 |
+3.03% |
52,800 |
2024/2/22 |
1,933 |
1,968 |
1,902 |
1,915 |
-0.10% |
60,700 |
2024/2/21 |
1,878 |
1,923 |
1,862 |
1,917 |
+1.54% |
56,000 |
2024/2/20 |
1,920 |
1,947 |
1,848 |
1,888 |
+2.39% |
97,100 |
2024/2/19 |
1,789 |
1,844 |
1,768 |
1,844 |
+3.77% |
68,400 |
2024/2/16 |
1,701 |
1,790 |
1,700 |
1,777 |
+4.47% |
57,900 |
2024/2/15 |
1,680 |
1,711 |
1,650 |
1,701 |
+0.41% |
51,800 |
2024/2/14 |
1,720 |
1,749 |
1,680 |
1,694 |
-1.74% |
53,900 |
2024/2/13 |
1,784 |
1,800 |
1,720 |
1,724 |
-3.36% |
98,800 |
2024/2/9 |
1,778 |
1,817 |
1,738 |
1,784 |
+0.34% |
56,500 |
2024/2/8 |
1,755 |
1,778 |
1,705 |
1,778 |
+1.60% |
201,100 |
2024/2/7 |
1,656 |
1,892 |
1,622 |
1,750 |
+7.76% |
609,000 |
2024/2/6 |
1,612 |
1,630 |
1,595 |
1,624 |
-0.55% |
30,900 |
2024/2/5 |
1,609 |
1,663 |
1,590 |
1,633 |
+3.55% |
63,300 |
2024/2/2 |
1,650 |
1,651 |
1,574 |
1,577 |
-5.96% |
56,400 |
2024/2/1 |
1,575 |
1,681 |
1,575 |
1,677 |
+6.48% |
53,900 |
2024/1/31 |
1,543 |
1,583 |
1,540 |
1,575 |
+1.22% |
21,900 |
2024/1/30 |
1,500 |
1,556 |
1,480 |
1,556 |
+5.49% |
52,300 |
2024/1/29 |
1,459 |
1,475 |
1,459 |
1,475 |
+0.82% |
4,500 |
2024/1/26 |
1,467 |
1,467 |
1,451 |
1,463 |
+0.21% |
5,900 |
2024/1/25 |
1,441 |
1,470 |
1,441 |
1,460 |
+0.69% |
12,200 |
2024/1/24 |
1,477 |
1,477 |
1,441 |
1,450 |
-1.09% |
8,700 |
2024/1/23 |
1,490 |
1,491 |
1,458 |
1,466 |
-1.61% |
10,300 |
2024/1/22 |
1,498 |
1,510 |
1,490 |
1,490 |
-0.60% |
7,700 |
2024/1/19 |
1,515 |
1,515 |
1,487 |
1,499 |
-0.99% |
5,100 |
2024/1/18 |
1,478 |
1,514 |
1,478 |
1,514 |
+2.44% |
7,300 |
2024/1/17 |
1,501 |
1,516 |
1,474 |
1,478 |
-2.51% |
29,700 |
2024/1/16 |
1,550 |
1,550 |
1,513 |
1,516 |
-2.51% |
17,000 |
2024/1/15 |
1,550 |
1,571 |
1,548 |
1,555 |
+0.32% |
31,300 |
2024/1/12 |
1,514 |
1,553 |
1,512 |
1,550 |
+1.11% |
34,300 |
2024/1/11 |
1,536 |
1,552 |
1,514 |
1,533 |
+0.72% |
39,900 |
2024/1/10 |
1,494 |
1,560 |
1,494 |
1,522 |
+1.87% |
43,900 |
2024/1/9 |
1,489 |
1,513 |
1,481 |
1,494 |
+0.47% |
16,600 |
2024/1/5 |
1,462 |
1,487 |
1,457 |
1,487 |
+2.84% |
12,400 |
2024/1/4 |
1,401 |
1,450 |
1,399 |
1,446 |
+3.21% |
19,600 |
2023/12/29 |
1,400 |
1,418 |
1,384 |
1,401 |
+0.07% |
8,500 |
2023/12/28 |
1,380 |
1,405 |
1,380 |
1,400 |
+1.45% |
5,200 |
2023/12/27 |
1,403 |
1,405 |
1,378 |
1,380 |
-0.65% |
21,300 |
2023/12/26 |
1,403 |
1,411 |
1,389 |
1,389 |
-1.00% |
8,300 |
2023/12/25 |
1,498 |
1,503 |
1,381 |
1,403 |
-4.75% |
42,500 |
2023/12/22 |
1,469 |
1,518 |
1,458 |
1,473 |
+0.27% |
50,100 |
2023/12/21 |
1,435 |
1,475 |
1,424 |
1,469 |
+1.94% |
62,900 |
2023/12/20 |
1,388 |
1,442 |
1,383 |
1,441 |
+5.18% |
73,900 |
2023/12/19 |
1,343 |
1,378 |
1,343 |
1,370 |
+2.78% |
72,800 |
2023/12/18 |
1,332 |
1,333 |
1,307 |
1,333 |
+0.08% |
25,800 |
2023/12/15 |
1,316 |
1,332 |
1,300 |
1,332 |
+1.52% |
35,700 |
2023/12/14 |
1,345 |
1,345 |
1,294 |
1,312 |
-2.24% |
57,200 |
2023/12/13 |
1,324 |
1,350 |
1,324 |
1,342 |
+1.74% |
20,800 |
2023/12/12 |
1,302 |
1,331 |
1,295 |
1,319 |
+1.62% |
36,300 |
2023/12/11 |
1,324 |
1,344 |
1,297 |
1,298 |
-1.96% |
62,100 |
2023/12/8 |
1,388 |
1,388 |
1,311 |
1,324 |
-5.70% |
58,000 |
2023/12/7 |
1,391 |
1,404 |
1,367 |
1,404 |
+0.93% |
21,000 |
2023/12/6 |
1,391 |
1,405 |
1,384 |
1,391 |
+0.00% |
19,500 |
2023/12/5 |
1,340 |
1,392 |
1,340 |
1,391 |
+4.04% |
36,100 |
2023/12/4 |
1,310 |
1,339 |
1,310 |
1,337 |
+3.00% |
18,900 |
2023/12/1 |
1,300 |
1,309 |
1,288 |
1,298 |
-0.15% |
17,500 |
2023/11/30 |
1,301 |
1,301 |
1,293 |
1,300 |
+0.08% |
3,000 |
2023/11/29 |
1,295 |
1,299 |
1,282 |
1,299 |
+0.46% |
7,200 |
2023/11/28 |
1,306 |
1,307 |
1,291 |
1,293 |
-0.46% |
7,300 |
2023/11/27 |
1,296 |
1,314 |
1,290 |
1,299 |
+1.41% |
17,400 |
2023/11/24 |
1,303 |
1,303 |
1,265 |
1,281 |
-1.39% |
66,400 |
2023/11/22 |
1,307 |
1,312 |
1,287 |
1,299 |
-1.96% |
25,900 |
2023/11/21 |
1,322 |
1,330 |
1,305 |
1,325 |
+1.22% |
7,600 |
2023/11/20 |
1,317 |
1,328 |
1,292 |
1,309 |
-2.82% |
16,600 |
2023/11/17 |
1,358 |
1,358 |
1,321 |
1,347 |
-0.81% |
7,800 |
2023/11/16 |
1,352 |
1,362 |
1,340 |
1,358 |
-0.73% |
8,000 |
2023/11/15 |
1,374 |
1,383 |
1,350 |
1,368 |
-0.36% |
11,500 |
2023/11/14 |
1,391 |
1,391 |
1,361 |
1,373 |
-0.29% |
7,600 |
2023/11/13 |
1,368 |
1,377 |
1,346 |
1,377 |
+2.68% |
7,300 |
2023/11/10 |
1,320 |
1,355 |
1,320 |
1,341 |
+1.06% |
12,700 |
2023/11/9 |
1,329 |
1,337 |
1,282 |
1,327 |
-1.63% |
22,000 |
2023/11/8 |
1,397 |
1,402 |
1,340 |
1,349 |
-3.37% |
34,100 |
2023/11/7 |
1,415 |
1,431 |
1,373 |
1,396 |
-1.34% |
10,500 |
2023/11/6 |
1,381 |
1,496 |
1,381 |
1,415 |
+3.51% |
36,100 |
2023/11/2 |
1,327 |
1,379 |
1,327 |
1,367 |
+3.25% |
25,100 |
2023/11/1 |
1,322 |
1,332 |
1,322 |
1,324 |
+0.15% |
5,800 |
2023/10/31 |
1,314 |
1,329 |
1,310 |
1,322 |
+0.53% |
8,700 |
2023/10/30 |
1,323 |
1,328 |
1,313 |
1,315 |
-2.08% |
9,600 |
2023/10/27 |
1,338 |
1,356 |
1,335 |
1,343 |
+0.37% |
14,500 |
2023/10/26 |
1,311 |
1,344 |
1,311 |
1,338 |
+2.06% |
9,600 |
2023/10/25 |
1,326 |
1,332 |
1,311 |
1,311 |
-0.38% |
11,100 |
2023/10/24 |
1,305 |
1,318 |
1,280 |
1,316 |
+0.92% |
14,400 |
2023/10/23 |
1,309 |
1,324 |
1,304 |
1,304 |
-0.38% |
4,600 |
2023/10/20 |
1,320 |
1,321 |
1,305 |
1,309 |
-0.68% |
9,200 |
2023/10/19 |
1,336 |
1,345 |
1,307 |
1,318 |
-1.86% |
11,700 |
2023/10/18 |
1,296 |
1,359 |
1,289 |
1,343 |
+4.19% |
68,700 |
2023/10/17 |
1,300 |
1,300 |
1,265 |
1,289 |
-0.85% |
52,900 |
2023/10/16 |
1,296 |
1,306 |
1,268 |
1,300 |
-0.38% |
26,400 |
2023/10/13 |
1,305 |
1,306 |
1,294 |
1,305 |
-0.31% |
11,400 |
2023/10/12 |
1,324 |
1,328 |
1,286 |
1,309 |
-0.98% |
12,500 |
2023/10/11 |
1,322 |
1,324 |
1,309 |
1,322 |
-0.23% |
4,300 |
2023/10/10 |
1,308 |
1,330 |
1,306 |
1,325 |
+1.84% |
11,500 |
2023/10/6 |
1,313 |
1,314 |
1,291 |
1,301 |
-0.76% |
11,700 |
2023/10/5 |
1,283 |
1,322 |
1,283 |
1,311 |
+2.42% |
14,500 |
2023/10/4 |
1,298 |
1,305 |
1,270 |
1,280 |
-2.29% |
23,200 |
2023/10/3 |
1,340 |
1,342 |
1,310 |
1,310 |
-2.53% |
10,700 |
2023/10/2 |
1,325 |
1,375 |
1,325 |
1,344 |
-0.44% |
34,300 |
2023/9/29 |
1,309 |
1,368 |
1,298 |
1,350 |
+2.58% |
37,700 |
2023/9/28 |
1,345 |
1,345 |
1,246 |
1,316 |
-1.28% |
10,200 |
2023/9/27 |
1,290 |
1,338 |
1,285 |
1,333 |
+3.33% |
3,700 |
|