日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,614 |
2,663 |
2,614 |
2,648 |
+0.76% |
26,800 |
2024/3/28 |
2,670 |
2,682 |
2,624 |
2,628 |
-2.09% |
26,900 |
2024/3/27 |
2,676 |
2,701 |
2,656 |
2,684 |
+0.98% |
35,300 |
2024/3/26 |
2,681 |
2,690 |
2,658 |
2,658 |
-1.12% |
28,200 |
2024/3/25 |
2,724 |
2,732 |
2,688 |
2,688 |
-2.15% |
29,500 |
2024/3/22 |
2,668 |
2,753 |
2,663 |
2,747 |
+3.39% |
73,400 |
2024/3/21 |
2,651 |
2,680 |
2,641 |
2,657 |
+0.61% |
57,200 |
2024/3/19 |
2,602 |
2,642 |
2,585 |
2,641 |
+0.92% |
41,200 |
2024/3/18 |
2,594 |
2,619 |
2,578 |
2,617 |
+0.93% |
45,000 |
2024/3/15 |
2,547 |
2,599 |
2,546 |
2,593 |
+1.81% |
49,800 |
2024/3/14 |
2,566 |
2,580 |
2,530 |
2,547 |
-0.51% |
48,400 |
2024/3/13 |
2,555 |
2,577 |
2,532 |
2,560 |
+0.27% |
60,300 |
2024/3/12 |
2,481 |
2,555 |
2,471 |
2,553 |
+2.49% |
55,100 |
2024/3/11 |
2,491 |
2,494 |
2,455 |
2,491 |
-0.84% |
56,200 |
2024/3/8 |
2,428 |
2,516 |
2,427 |
2,512 |
+2.66% |
59,700 |
2024/3/7 |
2,444 |
2,484 |
2,439 |
2,447 |
+0.29% |
42,500 |
2024/3/6 |
2,425 |
2,455 |
2,410 |
2,440 |
+0.54% |
62,500 |
2024/3/5 |
2,391 |
2,429 |
2,347 |
2,427 |
+1.04% |
63,800 |
2024/3/4 |
2,368 |
2,414 |
2,357 |
2,402 |
+2.17% |
66,900 |
2024/3/1 |
2,367 |
2,367 |
2,331 |
2,351 |
+0.09% |
40,200 |
2024/2/29 |
2,388 |
2,398 |
2,346 |
2,349 |
-1.55% |
39,000 |
2024/2/28 |
2,385 |
2,413 |
2,377 |
2,386 |
+0.42% |
37,800 |
2024/2/27 |
2,352 |
2,388 |
2,352 |
2,376 |
+1.06% |
27,100 |
2024/2/26 |
2,362 |
2,375 |
2,351 |
2,351 |
-0.47% |
28,700 |
2024/2/22 |
2,338 |
2,362 |
2,336 |
2,362 |
+1.59% |
39,500 |
2024/2/21 |
2,326 |
2,341 |
2,325 |
2,325 |
+0.43% |
24,800 |
2024/2/20 |
2,314 |
2,325 |
2,300 |
2,315 |
+0.78% |
30,400 |
2024/2/19 |
2,253 |
2,301 |
2,253 |
2,297 |
+1.95% |
30,500 |
2024/2/16 |
2,250 |
2,271 |
2,242 |
2,253 |
+0.18% |
44,700 |
2024/2/15 |
2,267 |
2,270 |
2,221 |
2,249 |
-0.04% |
58,700 |
2024/2/14 |
2,276 |
2,282 |
2,250 |
2,250 |
-1.83% |
46,300 |
2024/2/13 |
2,289 |
2,299 |
2,270 |
2,292 |
+0.53% |
26,500 |
2024/2/9 |
2,286 |
2,309 |
2,268 |
2,280 |
-0.35% |
33,700 |
2024/2/8 |
2,283 |
2,296 |
2,266 |
2,288 |
-0.31% |
22,300 |
2024/2/7 |
2,274 |
2,299 |
2,265 |
2,295 |
+0.88% |
26,000 |
2024/2/6 |
2,263 |
2,295 |
2,263 |
2,275 |
-0.22% |
34,600 |
2024/2/5 |
2,279 |
2,289 |
2,255 |
2,280 |
-0.26% |
51,800 |
2024/2/2 |
2,261 |
2,292 |
2,240 |
2,286 |
+1.92% |
58,800 |
2024/2/1 |
2,266 |
2,300 |
2,229 |
2,243 |
-7.16% |
136,000 |
2024/1/31 |
2,360 |
2,416 |
2,360 |
2,416 |
+1.90% |
52,400 |
2024/1/30 |
2,416 |
2,416 |
2,368 |
2,371 |
-1.45% |
38,800 |
2024/1/29 |
2,382 |
2,415 |
2,382 |
2,406 |
+2.08% |
47,800 |
2024/1/26 |
2,380 |
2,386 |
2,355 |
2,357 |
-1.05% |
37,800 |
2024/1/25 |
2,340 |
2,392 |
2,328 |
2,382 |
+1.75% |
55,700 |
2024/1/24 |
2,303 |
2,345 |
2,298 |
2,341 |
+1.39% |
39,300 |
2024/1/23 |
2,318 |
2,323 |
2,303 |
2,309 |
-0.39% |
22,200 |
2024/1/22 |
2,287 |
2,318 |
2,287 |
2,318 |
+1.13% |
22,900 |
2024/1/19 |
2,301 |
2,302 |
2,282 |
2,292 |
+0.53% |
30,900 |
2024/1/18 |
2,255 |
2,292 |
2,250 |
2,280 |
+0.57% |
27,200 |
2024/1/17 |
2,287 |
2,309 |
2,267 |
2,267 |
-0.48% |
23,100 |
2024/1/16 |
2,280 |
2,287 |
2,265 |
2,278 |
-0.35% |
24,200 |
2024/1/15 |
2,247 |
2,288 |
2,247 |
2,286 |
+1.69% |
29,900 |
2024/1/12 |
2,294 |
2,294 |
2,242 |
2,248 |
-2.01% |
30,200 |
2024/1/11 |
2,304 |
2,318 |
2,290 |
2,294 |
-0.04% |
36,500 |
2024/1/10 |
2,278 |
2,296 |
2,260 |
2,295 |
+1.32% |
63,100 |
2024/1/9 |
2,232 |
2,265 |
2,232 |
2,265 |
+2.12% |
54,900 |
2024/1/5 |
2,221 |
2,232 |
2,200 |
2,218 |
+0.50% |
63,600 |
2024/1/4 |
2,148 |
2,207 |
2,137 |
2,207 |
+2.70% |
59,300 |
2023/12/29 |
2,128 |
2,149 |
2,124 |
2,149 |
+0.99% |
30,900 |
2023/12/28 |
2,120 |
2,134 |
2,108 |
2,128 |
+0.14% |
25,800 |
2023/12/27 |
2,120 |
2,129 |
2,107 |
2,125 |
+0.14% |
31,500 |
2023/12/26 |
2,113 |
2,128 |
2,105 |
2,122 |
+0.28% |
23,700 |
2023/12/25 |
2,158 |
2,158 |
2,110 |
2,116 |
-0.75% |
26,500 |
2023/12/22 |
2,104 |
2,134 |
2,104 |
2,132 |
+1.33% |
15,000 |
2023/12/21 |
2,083 |
2,113 |
2,082 |
2,104 |
-0.38% |
23,000 |
2023/12/20 |
2,100 |
2,119 |
2,096 |
2,112 |
+0.91% |
29,200 |
2023/12/19 |
2,065 |
2,095 |
2,060 |
2,093 |
+1.45% |
32,000 |
2023/12/18 |
2,054 |
2,065 |
2,034 |
2,063 |
-0.48% |
41,400 |
2023/12/15 |
2,078 |
2,081 |
2,060 |
2,073 |
+0.34% |
29,600 |
2023/12/14 |
2,128 |
2,128 |
2,059 |
2,066 |
-2.13% |
37,800 |
2023/12/13 |
2,124 |
2,128 |
2,100 |
2,111 |
-0.89% |
55,400 |
2023/12/12 |
2,170 |
2,170 |
2,126 |
2,130 |
-1.25% |
21,000 |
2023/12/11 |
2,147 |
2,160 |
2,130 |
2,157 |
+1.17% |
25,200 |
2023/12/8 |
2,170 |
2,181 |
2,116 |
2,132 |
-1.98% |
73,800 |
2023/12/7 |
2,190 |
2,190 |
2,168 |
2,175 |
-1.05% |
25,200 |
2023/12/6 |
2,159 |
2,203 |
2,159 |
2,198 |
+1.52% |
39,700 |
2023/12/5 |
2,204 |
2,212 |
2,163 |
2,165 |
-1.77% |
64,800 |
2023/12/4 |
2,172 |
2,207 |
2,172 |
2,204 |
+1.29% |
51,700 |
2023/12/1 |
2,186 |
2,198 |
2,160 |
2,176 |
+0.09% |
42,700 |
2023/11/30 |
2,171 |
2,187 |
2,169 |
2,174 |
+0.37% |
46,300 |
2023/11/29 |
2,194 |
2,194 |
2,166 |
2,166 |
-1.01% |
39,900 |
2023/11/28 |
2,174 |
2,199 |
2,168 |
2,188 |
+0.97% |
27,600 |
2023/11/27 |
2,170 |
2,183 |
2,150 |
2,167 |
-0.09% |
45,300 |
2023/11/24 |
2,188 |
2,188 |
2,163 |
2,169 |
-0.23% |
23,200 |
2023/11/22 |
2,165 |
2,192 |
2,165 |
2,174 |
+0.88% |
20,100 |
2023/11/21 |
2,144 |
2,164 |
2,138 |
2,155 |
+0.65% |
33,300 |
2023/11/20 |
2,160 |
2,169 |
2,141 |
2,141 |
-0.33% |
25,800 |
2023/11/17 |
2,119 |
2,152 |
2,119 |
2,148 |
+1.37% |
26,600 |
2023/11/16 |
2,112 |
2,130 |
2,101 |
2,119 |
+0.24% |
21,400 |
2023/11/15 |
2,121 |
2,136 |
2,113 |
2,114 |
-0.14% |
21,600 |
2023/11/14 |
2,110 |
2,130 |
2,105 |
2,117 |
-0.19% |
21,300 |
2023/11/13 |
2,142 |
2,155 |
2,121 |
2,121 |
-0.84% |
21,400 |
2023/11/10 |
2,107 |
2,147 |
2,096 |
2,139 |
+1.57% |
36,700 |
2023/11/9 |
2,088 |
2,115 |
2,087 |
2,106 |
+0.86% |
48,200 |
2023/11/8 |
2,143 |
2,155 |
2,084 |
2,088 |
-2.57% |
84,600 |
2023/11/7 |
2,170 |
2,194 |
2,138 |
2,143 |
-1.56% |
53,100 |
2023/11/6 |
2,229 |
2,230 |
2,166 |
2,177 |
-1.67% |
81,000 |
2023/11/2 |
2,263 |
2,265 |
2,166 |
2,214 |
-2.12% |
96,400 |
2023/11/1 |
2,235 |
2,269 |
2,195 |
2,262 |
-3.13% |
135,700 |
2023/10/31 |
2,284 |
2,336 |
2,270 |
2,335 |
+2.68% |
57,000 |
2023/10/30 |
2,297 |
2,297 |
2,251 |
2,274 |
-1.00% |
57,100 |
2023/10/27 |
2,280 |
2,297 |
2,234 |
2,297 |
+0.53% |
59,300 |
2023/10/26 |
2,256 |
2,290 |
2,256 |
2,285 |
+0.48% |
29,700 |
2023/10/25 |
2,263 |
2,293 |
2,250 |
2,274 |
+1.79% |
36,500 |
2023/10/24 |
2,233 |
2,241 |
2,190 |
2,234 |
-0.31% |
43,400 |
2023/10/23 |
2,241 |
2,267 |
2,235 |
2,241 |
-0.22% |
23,100 |
2023/10/20 |
2,210 |
2,256 |
2,210 |
2,246 |
+1.13% |
28,100 |
2023/10/19 |
2,205 |
2,233 |
2,202 |
2,221 |
-0.13% |
24,400 |
2023/10/18 |
2,249 |
2,249 |
2,207 |
2,224 |
-0.76% |
34,500 |
2023/10/17 |
2,252 |
2,269 |
2,220 |
2,241 |
-0.27% |
35,400 |
2023/10/16 |
2,280 |
2,283 |
2,234 |
2,247 |
-2.77% |
44,200 |
2023/10/13 |
2,350 |
2,351 |
2,300 |
2,311 |
-2.61% |
44,000 |
2023/10/12 |
2,379 |
2,379 |
2,349 |
2,373 |
+0.64% |
27,600 |
2023/10/11 |
2,381 |
2,381 |
2,358 |
2,358 |
-0.97% |
30,800 |
2023/10/10 |
2,378 |
2,393 |
2,358 |
2,381 |
+1.36% |
37,200 |
2023/10/6 |
2,316 |
2,376 |
2,299 |
2,349 |
+1.60% |
39,700 |
2023/10/5 |
2,292 |
2,312 |
2,231 |
2,312 |
+1.67% |
101,100 |
2023/10/4 |
2,290 |
2,309 |
2,260 |
2,274 |
-3.89% |
109,800 |
2023/10/3 |
2,451 |
2,468 |
2,360 |
2,366 |
-3.70% |
97,700 |
2023/10/2 |
2,443 |
2,489 |
2,443 |
2,457 |
+0.12% |
54,700 |
2023/9/29 |
2,498 |
2,512 |
2,443 |
2,454 |
-1.01% |
78,200 |
2023/9/28 |
2,446 |
2,516 |
2,440 |
2,479 |
+0.49% |
59,800 |
2023/9/27 |
2,431 |
2,468 |
2,413 |
2,467 |
+0.69% |
44,900 |
|