日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
2,296 |
2,306 |
2,255 |
2,266 |
-0.66% |
45,500 |
2024/3/26 |
2,270 |
2,281 |
2,231 |
2,281 |
-0.35% |
60,400 |
2024/3/25 |
2,332 |
2,361 |
2,286 |
2,289 |
-1.80% |
42,900 |
2024/3/22 |
2,343 |
2,343 |
2,302 |
2,331 |
+0.30% |
37,400 |
2024/3/21 |
2,334 |
2,370 |
2,301 |
2,324 |
-0.34% |
48,100 |
2024/3/19 |
2,339 |
2,354 |
2,300 |
2,332 |
-0.30% |
42,000 |
2024/3/18 |
2,349 |
2,370 |
2,335 |
2,339 |
-0.43% |
33,800 |
2024/3/15 |
2,325 |
2,365 |
2,318 |
2,349 |
+1.56% |
64,500 |
2024/3/14 |
2,350 |
2,362 |
2,310 |
2,313 |
-2.77% |
36,500 |
2024/3/13 |
2,380 |
2,396 |
2,360 |
2,379 |
+0.98% |
55,400 |
2024/3/12 |
2,322 |
2,367 |
2,293 |
2,356 |
+1.46% |
38,900 |
2024/3/11 |
2,312 |
2,337 |
2,284 |
2,322 |
-1.23% |
48,400 |
2024/3/8 |
2,326 |
2,390 |
2,312 |
2,351 |
-0.17% |
83,700 |
2024/3/7 |
2,377 |
2,424 |
2,330 |
2,355 |
-0.93% |
87,200 |
2024/3/6 |
2,384 |
2,442 |
2,359 |
2,377 |
-2.82% |
76,300 |
2024/3/5 |
2,410 |
2,446 |
2,387 |
2,446 |
+1.58% |
54,800 |
2024/3/4 |
2,420 |
2,436 |
2,354 |
2,408 |
+0.25% |
89,000 |
2024/3/1 |
2,383 |
2,430 |
2,380 |
2,402 |
+0.80% |
70,100 |
2024/2/29 |
2,403 |
2,403 |
2,350 |
2,383 |
-1.41% |
73,700 |
2024/2/28 |
2,414 |
2,439 |
2,390 |
2,417 |
-1.06% |
122,500 |
2024/2/27 |
2,414 |
2,489 |
2,383 |
2,443 |
+0.41% |
280,500 |
2024/2/26 |
2,465 |
2,490 |
2,412 |
2,433 |
-2.21% |
214,800 |
2024/2/22 |
2,506 |
2,539 |
2,463 |
2,488 |
-0.52% |
165,800 |
2024/2/21 |
2,577 |
2,577 |
2,500 |
2,501 |
-1.88% |
137,300 |
2024/2/20 |
2,557 |
2,569 |
2,538 |
2,549 |
-0.31% |
55,800 |
2024/2/19 |
2,530 |
2,568 |
2,505 |
2,557 |
+1.79% |
78,400 |
2024/2/16 |
2,500 |
2,530 |
2,485 |
2,512 |
+1.17% |
78,500 |
2024/2/15 |
2,553 |
2,553 |
2,465 |
2,483 |
-1.35% |
82,600 |
2024/2/14 |
2,525 |
2,534 |
2,502 |
2,517 |
+0.56% |
72,800 |
2024/2/13 |
2,501 |
2,535 |
2,469 |
2,503 |
-1.38% |
126,200 |
2024/2/9 |
2,479 |
2,566 |
2,479 |
2,538 |
+2.55% |
64,800 |
2024/2/8 |
2,514 |
2,537 |
2,469 |
2,475 |
+0.45% |
92,200 |
2024/2/7 |
2,509 |
2,517 |
2,464 |
2,464 |
-0.81% |
77,800 |
2024/2/6 |
2,486 |
2,519 |
2,467 |
2,484 |
-0.84% |
48,200 |
2024/2/5 |
2,478 |
2,523 |
2,460 |
2,505 |
+1.95% |
75,600 |
2024/2/2 |
2,504 |
2,504 |
2,404 |
2,457 |
-2.31% |
113,100 |
2024/2/1 |
2,478 |
2,534 |
2,471 |
2,515 |
+1.62% |
70,700 |
2024/1/31 |
2,490 |
2,520 |
2,436 |
2,475 |
-0.56% |
124,800 |
2024/1/30 |
2,425 |
2,492 |
2,405 |
2,489 |
+2.43% |
112,600 |
2024/1/29 |
2,398 |
2,446 |
2,398 |
2,430 |
+2.49% |
77,200 |
2024/1/26 |
2,337 |
2,394 |
2,332 |
2,371 |
+1.45% |
84,900 |
2024/1/25 |
2,277 |
2,345 |
2,274 |
2,337 |
+1.65% |
46,500 |
2024/1/24 |
2,285 |
2,335 |
2,285 |
2,299 |
-0.95% |
43,900 |
2024/1/23 |
2,349 |
2,374 |
2,303 |
2,321 |
-0.85% |
77,700 |
2024/1/22 |
2,283 |
2,342 |
2,268 |
2,341 |
+4.00% |
84,600 |
2024/1/19 |
2,232 |
2,258 |
2,211 |
2,251 |
+2.32% |
53,400 |
2024/1/18 |
2,238 |
2,279 |
2,183 |
2,200 |
-1.43% |
76,600 |
2024/1/17 |
2,301 |
2,322 |
2,227 |
2,232 |
-3.17% |
129,700 |
2024/1/16 |
2,336 |
2,371 |
2,285 |
2,305 |
-2.74% |
116,100 |
2024/1/15 |
2,515 |
2,515 |
2,361 |
2,370 |
-7.57% |
251,500 |
2024/1/12 |
2,500 |
2,600 |
2,412 |
2,564 |
+15.50% |
401,800 |
2024/1/11 |
2,200 |
2,254 |
2,179 |
2,220 |
+2.40% |
159,700 |
2024/1/10 |
2,170 |
2,181 |
2,134 |
2,168 |
+0.79% |
60,400 |
2024/1/9 |
2,134 |
2,167 |
2,132 |
2,151 |
+1.13% |
54,300 |
2024/1/5 |
2,164 |
2,186 |
2,127 |
2,127 |
-0.84% |
49,700 |
2024/1/4 |
2,134 |
2,149 |
2,103 |
2,145 |
+0.47% |
39,600 |
2023/12/29 |
2,076 |
2,146 |
2,071 |
2,135 |
+2.84% |
48,500 |
2023/12/28 |
2,071 |
2,093 |
2,051 |
2,076 |
+0.00% |
45,000 |
2023/12/27 |
2,076 |
2,098 |
2,053 |
2,076 |
-0.05% |
61,800 |
2023/12/26 |
2,142 |
2,143 |
2,070 |
2,077 |
-3.22% |
41,700 |
2023/12/25 |
2,184 |
2,184 |
2,136 |
2,146 |
-0.65% |
45,000 |
2023/12/22 |
2,158 |
2,164 |
2,142 |
2,160 |
+0.75% |
35,400 |
2023/12/21 |
2,147 |
2,164 |
2,132 |
2,144 |
-0.14% |
36,900 |
2023/12/20 |
2,100 |
2,174 |
2,100 |
2,147 |
+1.95% |
62,100 |
2023/12/19 |
2,054 |
2,108 |
2,050 |
2,106 |
+2.83% |
47,300 |
2023/12/18 |
2,055 |
2,069 |
2,020 |
2,048 |
-0.78% |
35,900 |
2023/12/15 |
2,093 |
2,102 |
2,054 |
2,064 |
-0.67% |
31,400 |
2023/12/14 |
2,097 |
2,114 |
2,060 |
2,078 |
+0.53% |
51,900 |
2023/12/13 |
2,183 |
2,199 |
2,057 |
2,067 |
-5.31% |
117,700 |
2023/12/12 |
2,140 |
2,186 |
2,124 |
2,183 |
+2.15% |
66,400 |
2023/12/11 |
2,089 |
2,137 |
2,089 |
2,137 |
+2.69% |
52,200 |
2023/12/8 |
2,086 |
2,112 |
2,065 |
2,081 |
-0.43% |
86,100 |
2023/12/7 |
2,113 |
2,127 |
2,089 |
2,090 |
-1.23% |
49,100 |
2023/12/6 |
2,087 |
2,125 |
2,080 |
2,116 |
+1.15% |
54,700 |
2023/12/5 |
2,095 |
2,119 |
2,091 |
2,092 |
-1.41% |
42,400 |
2023/12/4 |
2,099 |
2,122 |
2,094 |
2,122 |
-0.19% |
30,900 |
2023/12/1 |
2,113 |
2,154 |
2,098 |
2,126 |
+0.66% |
56,900 |
2023/11/30 |
2,097 |
2,113 |
2,071 |
2,112 |
+1.59% |
45,600 |
2023/11/29 |
2,098 |
2,121 |
2,074 |
2,079 |
-2.07% |
45,000 |
2023/11/28 |
2,108 |
2,123 |
2,097 |
2,123 |
+1.72% |
33,000 |
2023/11/27 |
2,103 |
2,138 |
2,086 |
2,087 |
-0.76% |
42,000 |
2023/11/24 |
2,126 |
2,126 |
2,075 |
2,103 |
-1.08% |
54,500 |
2023/11/22 |
2,113 |
2,151 |
2,090 |
2,126 |
+0.62% |
44,500 |
2023/11/21 |
2,061 |
2,117 |
2,061 |
2,113 |
+2.87% |
52,400 |
2023/11/20 |
2,100 |
2,100 |
2,054 |
2,054 |
-2.70% |
60,400 |
2023/11/17 |
2,104 |
2,130 |
2,081 |
2,111 |
+0.33% |
51,200 |
2023/11/16 |
2,116 |
2,136 |
2,081 |
2,104 |
-1.13% |
54,000 |
2023/11/15 |
2,085 |
2,128 |
2,072 |
2,128 |
+2.70% |
53,900 |
2023/11/14 |
2,110 |
2,110 |
2,069 |
2,072 |
-2.45% |
95,800 |
2023/11/13 |
2,179 |
2,188 |
2,124 |
2,124 |
-0.61% |
82,500 |
2023/11/10 |
2,102 |
2,165 |
2,102 |
2,137 |
+0.66% |
99,700 |
2023/11/9 |
2,087 |
2,126 |
2,087 |
2,123 |
+2.21% |
75,700 |
2023/11/8 |
2,138 |
2,153 |
2,071 |
2,077 |
-0.62% |
159,600 |
2023/11/7 |
2,060 |
2,096 |
2,051 |
2,090 |
+2.00% |
78,900 |
2023/11/6 |
1,984 |
2,057 |
1,962 |
2,049 |
+4.59% |
143,500 |
2023/11/2 |
1,960 |
1,974 |
1,946 |
1,959 |
+1.29% |
50,200 |
2023/11/1 |
1,943 |
1,952 |
1,918 |
1,934 |
-0.46% |
70,600 |
2023/10/31 |
1,935 |
1,977 |
1,903 |
1,943 |
+0.57% |
75,400 |
2023/10/30 |
1,970 |
1,995 |
1,925 |
1,932 |
-1.93% |
85,400 |
2023/10/27 |
1,949 |
1,999 |
1,924 |
1,970 |
+2.55% |
85,400 |
2023/10/26 |
1,870 |
1,931 |
1,870 |
1,921 |
+2.24% |
95,500 |
2023/10/25 |
1,923 |
1,923 |
1,861 |
1,879 |
-0.42% |
59,600 |
2023/10/24 |
1,935 |
1,953 |
1,840 |
1,887 |
-2.68% |
159,700 |
2023/10/23 |
1,982 |
1,983 |
1,928 |
1,939 |
-0.97% |
112,200 |
2023/10/20 |
1,958 |
1,994 |
1,928 |
1,958 |
-0.25% |
131,500 |
2023/10/19 |
1,950 |
1,996 |
1,950 |
1,963 |
+1.13% |
85,900 |
2023/10/18 |
2,006 |
2,022 |
1,907 |
1,941 |
-2.95% |
161,100 |
2023/10/17 |
1,888 |
2,023 |
1,888 |
2,000 |
+8.23% |
261,200 |
2023/10/16 |
1,755 |
1,857 |
1,744 |
1,848 |
+3.70% |
169,500 |
2023/10/13 |
1,733 |
1,807 |
1,717 |
1,782 |
+1.89% |
217,100 |
2023/10/12 |
1,779 |
1,779 |
1,711 |
1,749 |
+0.63% |
181,400 |
2023/10/11 |
1,762 |
1,794 |
1,723 |
1,738 |
-0.17% |
153,800 |
2023/10/10 |
1,720 |
1,762 |
1,680 |
1,741 |
+1.69% |
227,300 |
2023/10/6 |
1,700 |
1,717 |
1,686 |
1,712 |
-0.81% |
123,100 |
2023/10/5 |
1,697 |
1,754 |
1,690 |
1,726 |
+2.01% |
132,700 |
2023/10/4 |
1,664 |
1,713 |
1,660 |
1,692 |
-1.17% |
76,800 |
2023/10/3 |
1,771 |
1,771 |
1,707 |
1,712 |
-3.87% |
93,800 |
2023/10/2 |
1,852 |
1,868 |
1,781 |
1,781 |
-4.56% |
76,000 |
2023/9/29 |
1,888 |
1,888 |
1,853 |
1,866 |
-0.43% |
43,700 |
2023/9/28 |
1,910 |
1,910 |
1,863 |
1,874 |
-2.50% |
50,100 |
2023/9/27 |
1,884 |
1,922 |
1,869 |
1,922 |
+2.95% |
67,900 |
2023/9/26 |
1,865 |
1,880 |
1,832 |
1,867 |
+0.00% |
130,700 |
2023/9/25 |
1,884 |
1,889 |
1,858 |
1,867 |
-0.27% |
60,900 |
|