日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,350 |
2,377 |
2,341 |
2,372 |
+2.24% |
207,700 |
2024/3/28 |
2,366 |
2,375 |
2,319 |
2,320 |
-3.73% |
259,300 |
2024/3/27 |
2,420 |
2,432 |
2,402 |
2,410 |
+0.25% |
315,900 |
2024/3/26 |
2,415 |
2,416 |
2,390 |
2,404 |
-0.17% |
188,800 |
2024/3/25 |
2,428 |
2,432 |
2,405 |
2,408 |
+0.00% |
268,400 |
2024/3/22 |
2,404 |
2,417 |
2,394 |
2,408 |
+0.00% |
173,600 |
2024/3/21 |
2,410 |
2,423 |
2,402 |
2,408 |
-0.58% |
226,400 |
2024/3/19 |
2,390 |
2,422 |
2,387 |
2,422 |
+1.17% |
151,600 |
2024/3/18 |
2,424 |
2,428 |
2,387 |
2,394 |
-0.25% |
186,700 |
2024/3/15 |
2,381 |
2,413 |
2,380 |
2,400 |
+0.04% |
279,300 |
2024/3/14 |
2,324 |
2,406 |
2,321 |
2,399 |
+3.23% |
300,700 |
2024/3/13 |
2,323 |
2,325 |
2,305 |
2,324 |
+0.35% |
125,900 |
2024/3/12 |
2,331 |
2,334 |
2,298 |
2,316 |
-1.11% |
151,300 |
2024/3/11 |
2,350 |
2,377 |
2,321 |
2,342 |
+0.00% |
232,900 |
2024/3/8 |
2,319 |
2,350 |
2,310 |
2,342 |
-0.09% |
233,100 |
2024/3/7 |
2,338 |
2,368 |
2,331 |
2,344 |
+0.39% |
216,000 |
2024/3/6 |
2,330 |
2,353 |
2,329 |
2,335 |
-0.30% |
167,400 |
2024/3/5 |
2,325 |
2,348 |
2,310 |
2,342 |
+0.26% |
156,900 |
2024/3/4 |
2,373 |
2,384 |
2,334 |
2,336 |
-1.43% |
178,900 |
2024/3/1 |
2,381 |
2,387 |
2,357 |
2,370 |
-0.34% |
110,200 |
2024/2/29 |
2,375 |
2,386 |
2,363 |
2,378 |
+0.81% |
194,200 |
2024/2/28 |
2,367 |
2,382 |
2,355 |
2,359 |
+0.00% |
119,300 |
2024/2/27 |
2,367 |
2,382 |
2,345 |
2,359 |
-0.59% |
140,300 |
2024/2/26 |
2,400 |
2,416 |
2,368 |
2,373 |
-0.92% |
181,300 |
2024/2/22 |
2,385 |
2,397 |
2,376 |
2,395 |
+0.84% |
196,500 |
2024/2/21 |
2,378 |
2,385 |
2,364 |
2,375 |
+0.00% |
148,600 |
2024/2/20 |
2,400 |
2,406 |
2,364 |
2,375 |
-1.00% |
247,400 |
2024/2/19 |
2,343 |
2,399 |
2,337 |
2,399 |
+2.39% |
248,200 |
2024/2/16 |
2,318 |
2,364 |
2,291 |
2,343 |
+1.34% |
357,800 |
2024/2/15 |
2,260 |
2,321 |
2,238 |
2,312 |
+2.94% |
324,100 |
2024/2/14 |
2,272 |
2,272 |
2,222 |
2,246 |
-1.75% |
250,100 |
2024/2/13 |
2,250 |
2,289 |
2,229 |
2,286 |
+2.28% |
348,500 |
2024/2/9 |
2,247 |
2,252 |
2,218 |
2,235 |
-0.97% |
389,700 |
2024/2/8 |
2,272 |
2,287 |
2,242 |
2,257 |
-1.61% |
428,900 |
2024/2/7 |
2,346 |
2,375 |
2,259 |
2,294 |
-0.35% |
1,159,300 |
2024/2/6 |
2,272 |
2,303 |
2,268 |
2,302 |
+1.32% |
377,600 |
2024/2/5 |
2,271 |
2,276 |
2,258 |
2,272 |
+1.02% |
212,700 |
2024/2/2 |
2,275 |
2,276 |
2,246 |
2,249 |
-1.01% |
144,600 |
2024/2/1 |
2,250 |
2,279 |
2,243 |
2,272 |
+0.26% |
114,500 |
2024/1/31 |
2,262 |
2,299 |
2,246 |
2,266 |
+1.48% |
212,100 |
2024/1/30 |
2,255 |
2,264 |
2,231 |
2,233 |
-0.62% |
129,800 |
2024/1/29 |
2,225 |
2,256 |
2,224 |
2,247 |
+1.26% |
86,200 |
2024/1/26 |
2,229 |
2,230 |
2,210 |
2,219 |
-0.45% |
147,300 |
2024/1/25 |
2,214 |
2,232 |
2,205 |
2,229 |
+0.95% |
118,400 |
2024/1/24 |
2,238 |
2,240 |
2,206 |
2,208 |
-1.60% |
147,300 |
2024/1/23 |
2,260 |
2,274 |
2,239 |
2,244 |
-0.80% |
142,800 |
2024/1/22 |
2,268 |
2,274 |
2,249 |
2,262 |
-0.44% |
139,000 |
2024/1/19 |
2,306 |
2,308 |
2,266 |
2,272 |
-1.26% |
130,900 |
2024/1/18 |
2,286 |
2,309 |
2,282 |
2,301 |
+0.61% |
91,900 |
2024/1/17 |
2,303 |
2,323 |
2,287 |
2,287 |
-0.57% |
147,600 |
2024/1/16 |
2,320 |
2,322 |
2,290 |
2,300 |
-0.69% |
114,900 |
2024/1/15 |
2,273 |
2,317 |
2,272 |
2,316 |
+2.16% |
198,300 |
2024/1/12 |
2,267 |
2,282 |
2,263 |
2,267 |
+0.09% |
171,500 |
2024/1/11 |
2,276 |
2,281 |
2,261 |
2,265 |
-0.13% |
163,300 |
2024/1/10 |
2,264 |
2,275 |
2,246 |
2,268 |
+0.62% |
262,100 |
2024/1/9 |
2,238 |
2,255 |
2,226 |
2,254 |
+1.39% |
142,000 |
2024/1/5 |
2,240 |
2,243 |
2,220 |
2,223 |
-0.13% |
114,700 |
2024/1/4 |
2,210 |
2,233 |
2,198 |
2,226 |
+0.13% |
136,300 |
2023/12/29 |
2,220 |
2,231 |
2,207 |
2,223 |
+0.18% |
120,000 |
2023/12/28 |
2,227 |
2,239 |
2,213 |
2,219 |
-1.03% |
112,000 |
2023/12/27 |
2,230 |
2,243 |
2,226 |
2,242 |
+0.40% |
104,500 |
2023/12/26 |
2,232 |
2,236 |
2,222 |
2,233 |
-0.18% |
88,500 |
2023/12/25 |
2,250 |
2,250 |
2,226 |
2,237 |
+0.00% |
59,800 |
2023/12/22 |
2,229 |
2,248 |
2,225 |
2,237 |
+0.49% |
80,700 |
2023/12/21 |
2,234 |
2,238 |
2,215 |
2,226 |
-0.76% |
108,600 |
2023/12/20 |
2,249 |
2,254 |
2,229 |
2,243 |
+0.18% |
114,900 |
2023/12/19 |
2,239 |
2,247 |
2,220 |
2,239 |
+0.09% |
114,700 |
2023/12/18 |
2,213 |
2,239 |
2,202 |
2,237 |
+0.04% |
134,600 |
2023/12/15 |
2,288 |
2,308 |
2,228 |
2,236 |
-3.25% |
303,100 |
2023/12/14 |
2,333 |
2,346 |
2,292 |
2,311 |
-0.43% |
127,200 |
2023/12/13 |
2,340 |
2,346 |
2,311 |
2,321 |
-0.81% |
108,700 |
2023/12/12 |
2,353 |
2,358 |
2,337 |
2,340 |
-0.51% |
141,300 |
2023/12/11 |
2,342 |
2,352 |
2,315 |
2,352 |
+1.47% |
174,300 |
2023/12/8 |
2,353 |
2,363 |
2,305 |
2,318 |
-1.70% |
299,400 |
2023/12/7 |
2,338 |
2,364 |
2,333 |
2,358 |
+1.07% |
230,200 |
2023/12/6 |
2,316 |
2,340 |
2,316 |
2,333 |
+0.73% |
175,800 |
2023/12/5 |
2,296 |
2,327 |
2,293 |
2,316 |
+0.61% |
202,200 |
2023/12/4 |
2,291 |
2,310 |
2,267 |
2,302 |
+0.44% |
139,200 |
2023/12/1 |
2,279 |
2,302 |
2,274 |
2,292 |
+0.79% |
182,500 |
2023/11/30 |
2,266 |
2,280 |
2,227 |
2,274 |
+0.04% |
351,600 |
2023/11/29 |
2,290 |
2,307 |
2,264 |
2,273 |
-0.66% |
162,900 |
2023/11/28 |
2,265 |
2,290 |
2,265 |
2,288 |
+1.33% |
193,500 |
2023/11/27 |
2,265 |
2,282 |
2,248 |
2,258 |
+0.49% |
241,700 |
2023/11/24 |
2,252 |
2,258 |
2,239 |
2,247 |
+0.72% |
150,900 |
2023/11/22 |
2,225 |
2,255 |
2,225 |
2,231 |
+0.59% |
116,100 |
2023/11/21 |
2,199 |
2,221 |
2,188 |
2,218 |
+0.45% |
203,700 |
2023/11/20 |
2,254 |
2,254 |
2,208 |
2,208 |
-2.08% |
176,000 |
2023/11/17 |
2,215 |
2,255 |
2,212 |
2,255 |
+1.67% |
124,700 |
2023/11/16 |
2,272 |
2,275 |
2,215 |
2,218 |
-2.59% |
145,500 |
2023/11/15 |
2,234 |
2,284 |
2,217 |
2,277 |
+2.20% |
328,200 |
2023/11/14 |
2,276 |
2,278 |
2,225 |
2,228 |
-2.71% |
361,300 |
2023/11/13 |
2,256 |
2,295 |
2,256 |
2,290 |
+1.64% |
277,500 |
2023/11/10 |
2,217 |
2,256 |
2,177 |
2,253 |
+2.13% |
426,000 |
2023/11/9 |
2,190 |
2,210 |
2,155 |
2,206 |
-1.39% |
445,100 |
2023/11/8 |
2,147 |
2,275 |
2,106 |
2,237 |
-2.61% |
950,200 |
2023/11/7 |
2,272 |
2,305 |
2,272 |
2,297 |
+1.59% |
624,800 |
2023/11/6 |
2,284 |
2,290 |
2,239 |
2,261 |
-0.48% |
354,200 |
2023/11/2 |
2,310 |
2,310 |
2,251 |
2,272 |
-0.26% |
391,200 |
2023/11/1 |
2,310 |
2,313 |
2,271 |
2,278 |
-0.91% |
521,800 |
2023/10/31 |
2,238 |
2,299 |
2,233 |
2,299 |
+2.96% |
480,300 |
2023/10/30 |
2,242 |
2,269 |
2,221 |
2,233 |
+0.90% |
950,700 |
2023/10/27 |
2,186 |
2,214 |
2,175 |
2,213 |
+2.17% |
198,900 |
2023/10/26 |
2,140 |
2,166 |
2,139 |
2,166 |
+1.36% |
180,600 |
2023/10/25 |
2,156 |
2,160 |
2,136 |
2,137 |
+0.05% |
139,300 |
2023/10/24 |
2,158 |
2,158 |
2,103 |
2,136 |
-1.02% |
152,400 |
2023/10/23 |
2,145 |
2,167 |
2,139 |
2,158 |
+0.61% |
145,400 |
2023/10/20 |
2,135 |
2,150 |
2,123 |
2,145 |
+0.47% |
118,200 |
2023/10/19 |
2,118 |
2,136 |
2,115 |
2,135 |
+0.23% |
118,200 |
2023/10/18 |
2,130 |
2,133 |
2,108 |
2,130 |
+0.71% |
145,200 |
2023/10/17 |
2,140 |
2,155 |
2,105 |
2,115 |
-1.12% |
142,600 |
2023/10/16 |
2,158 |
2,178 |
2,131 |
2,139 |
-1.61% |
190,800 |
2023/10/13 |
2,179 |
2,191 |
2,167 |
2,174 |
-1.05% |
199,800 |
2023/10/12 |
2,200 |
2,206 |
2,186 |
2,197 |
+0.87% |
181,800 |
2023/10/11 |
2,207 |
2,208 |
2,177 |
2,178 |
-1.58% |
226,000 |
2023/10/10 |
2,218 |
2,232 |
2,213 |
2,213 |
+0.73% |
269,200 |
2023/10/6 |
2,190 |
2,212 |
2,177 |
2,197 |
+0.32% |
226,700 |
2023/10/5 |
2,146 |
2,191 |
2,141 |
2,190 |
+2.53% |
210,700 |
2023/10/4 |
2,151 |
2,173 |
2,122 |
2,136 |
-1.79% |
301,600 |
2023/10/3 |
2,165 |
2,192 |
2,162 |
2,175 |
+0.32% |
189,400 |
2023/10/2 |
2,191 |
2,222 |
2,165 |
2,168 |
-0.23% |
260,400 |
2023/9/29 |
2,185 |
2,197 |
2,159 |
2,173 |
-0.55% |
224,800 |
2023/9/28 |
2,245 |
2,245 |
2,173 |
2,185 |
-3.57% |
366,800 |
2023/9/27 |
2,247 |
2,266 |
2,229 |
2,266 |
+0.98% |
436,100 |
|