日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,005 |
2,074 |
1,999 |
2,074 |
+4.75% |
141,500 |
2024/3/28 |
1,980 |
2,000 |
1,973 |
1,980 |
-1.88% |
199,900 |
2024/3/27 |
2,040 |
2,071 |
1,960 |
2,018 |
+2.75% |
582,100 |
2024/3/26 |
1,938 |
1,975 |
1,935 |
1,964 |
+1.29% |
165,200 |
2024/3/25 |
1,950 |
1,954 |
1,936 |
1,939 |
-0.41% |
190,100 |
2024/3/22 |
1,970 |
1,970 |
1,942 |
1,947 |
-0.66% |
162,700 |
2024/3/21 |
1,966 |
1,980 |
1,960 |
1,960 |
-0.46% |
182,000 |
2024/3/19 |
1,960 |
1,974 |
1,949 |
1,969 |
+0.15% |
126,300 |
2024/3/18 |
1,956 |
1,982 |
1,956 |
1,966 |
+0.67% |
121,000 |
2024/3/15 |
1,960 |
1,970 |
1,947 |
1,953 |
-0.36% |
225,500 |
2024/3/14 |
1,950 |
1,964 |
1,941 |
1,960 |
+1.14% |
157,900 |
2024/3/13 |
1,952 |
1,965 |
1,930 |
1,938 |
-0.62% |
127,000 |
2024/3/12 |
1,950 |
1,958 |
1,939 |
1,950 |
-0.31% |
168,700 |
2024/3/11 |
1,964 |
1,979 |
1,941 |
1,956 |
-0.46% |
123,900 |
2024/3/8 |
1,950 |
1,991 |
1,931 |
1,965 |
-0.56% |
241,700 |
2024/3/7 |
1,982 |
2,002 |
1,960 |
1,976 |
-1.30% |
190,900 |
2024/3/6 |
2,002 |
2,028 |
1,997 |
2,002 |
-0.79% |
214,400 |
2024/3/5 |
2,020 |
2,032 |
2,002 |
2,018 |
+0.10% |
161,500 |
2024/3/4 |
2,084 |
2,099 |
2,016 |
2,016 |
-2.33% |
192,600 |
2024/3/1 |
2,038 |
2,094 |
2,027 |
2,064 |
+1.83% |
324,400 |
2024/2/29 |
2,074 |
2,074 |
2,020 |
2,027 |
-2.03% |
155,800 |
2024/2/28 |
2,079 |
2,083 |
2,044 |
2,069 |
-0.39% |
204,400 |
2024/2/27 |
2,110 |
2,130 |
2,070 |
2,077 |
-2.49% |
224,600 |
2024/2/26 |
2,120 |
2,150 |
2,114 |
2,130 |
+1.77% |
210,900 |
2024/2/22 |
2,105 |
2,134 |
2,056 |
2,093 |
+0.92% |
252,600 |
2024/2/21 |
2,075 |
2,087 |
2,043 |
2,074 |
+2.42% |
245,100 |
2024/2/20 |
2,009 |
2,038 |
1,995 |
2,025 |
+2.02% |
250,700 |
2024/2/19 |
1,974 |
1,989 |
1,963 |
1,985 |
+0.56% |
105,400 |
2024/2/16 |
1,975 |
1,994 |
1,948 |
1,974 |
+0.36% |
91,600 |
2024/2/15 |
1,977 |
1,977 |
1,942 |
1,967 |
+0.15% |
91,800 |
2024/2/14 |
1,970 |
1,980 |
1,942 |
1,964 |
-0.81% |
113,700 |
2024/2/13 |
1,996 |
2,007 |
1,960 |
1,980 |
-0.50% |
202,900 |
2024/2/9 |
2,079 |
2,079 |
1,961 |
1,990 |
+13.45% |
483,800 |
2024/2/8 |
1,749 |
1,766 |
1,738 |
1,754 |
+0.80% |
91,000 |
2024/2/7 |
1,731 |
1,750 |
1,731 |
1,740 |
+0.58% |
52,500 |
2024/2/6 |
1,739 |
1,752 |
1,729 |
1,730 |
-0.52% |
51,900 |
2024/2/5 |
1,750 |
1,758 |
1,738 |
1,739 |
-0.63% |
63,900 |
2024/2/2 |
1,760 |
1,760 |
1,745 |
1,750 |
-0.74% |
31,100 |
2024/2/1 |
1,728 |
1,771 |
1,728 |
1,763 |
+0.97% |
85,500 |
2024/1/31 |
1,732 |
1,749 |
1,730 |
1,746 |
+0.81% |
57,300 |
2024/1/30 |
1,745 |
1,746 |
1,731 |
1,732 |
-0.46% |
39,200 |
2024/1/29 |
1,733 |
1,747 |
1,733 |
1,740 |
+0.46% |
32,400 |
2024/1/26 |
1,754 |
1,760 |
1,727 |
1,732 |
-2.09% |
76,800 |
2024/1/25 |
1,783 |
1,783 |
1,762 |
1,769 |
+0.51% |
58,900 |
2024/1/24 |
1,762 |
1,771 |
1,752 |
1,760 |
-0.51% |
38,300 |
2024/1/23 |
1,774 |
1,782 |
1,769 |
1,769 |
-0.28% |
38,000 |
2024/1/22 |
1,761 |
1,776 |
1,761 |
1,774 |
+0.74% |
23,200 |
2024/1/19 |
1,772 |
1,777 |
1,752 |
1,761 |
-0.62% |
52,000 |
2024/1/18 |
1,765 |
1,795 |
1,761 |
1,772 |
+1.20% |
90,500 |
2024/1/17 |
1,760 |
1,772 |
1,751 |
1,751 |
+0.11% |
40,500 |
2024/1/16 |
1,758 |
1,765 |
1,747 |
1,749 |
-0.51% |
35,400 |
2024/1/15 |
1,749 |
1,767 |
1,745 |
1,758 |
+0.69% |
35,100 |
2024/1/12 |
1,758 |
1,763 |
1,742 |
1,746 |
+0.11% |
29,600 |
2024/1/11 |
1,760 |
1,767 |
1,744 |
1,744 |
-0.51% |
48,700 |
2024/1/10 |
1,752 |
1,763 |
1,741 |
1,753 |
+0.29% |
45,500 |
2024/1/9 |
1,735 |
1,752 |
1,735 |
1,748 |
+0.81% |
48,500 |
2024/1/5 |
1,746 |
1,752 |
1,729 |
1,734 |
-0.06% |
40,800 |
2024/1/4 |
1,709 |
1,735 |
1,692 |
1,735 |
+1.23% |
61,200 |
2023/12/29 |
1,725 |
1,738 |
1,706 |
1,714 |
+0.29% |
84,500 |
2023/12/28 |
1,704 |
1,718 |
1,700 |
1,709 |
-0.29% |
39,100 |
2023/12/27 |
1,709 |
1,717 |
1,699 |
1,714 |
+0.88% |
60,200 |
2023/12/26 |
1,694 |
1,703 |
1,691 |
1,699 |
+0.12% |
73,900 |
2023/12/25 |
1,725 |
1,725 |
1,692 |
1,697 |
+0.47% |
82,700 |
2023/12/22 |
1,678 |
1,689 |
1,672 |
1,689 |
+1.38% |
45,400 |
2023/12/21 |
1,673 |
1,673 |
1,663 |
1,666 |
-0.66% |
48,800 |
2023/12/20 |
1,670 |
1,688 |
1,669 |
1,677 |
+0.84% |
53,900 |
2023/12/19 |
1,676 |
1,676 |
1,654 |
1,663 |
-0.78% |
100,800 |
2023/12/18 |
1,679 |
1,680 |
1,662 |
1,676 |
-0.36% |
56,400 |
2023/12/15 |
1,683 |
1,690 |
1,664 |
1,682 |
-0.36% |
111,200 |
2023/12/14 |
1,682 |
1,703 |
1,682 |
1,688 |
+0.78% |
79,800 |
2023/12/13 |
1,687 |
1,687 |
1,662 |
1,675 |
-0.77% |
54,200 |
2023/12/12 |
1,703 |
1,703 |
1,684 |
1,688 |
-0.24% |
41,500 |
2023/12/11 |
1,680 |
1,696 |
1,672 |
1,692 |
+0.77% |
57,600 |
2023/12/8 |
1,701 |
1,713 |
1,669 |
1,679 |
-1.58% |
111,300 |
2023/12/7 |
1,699 |
1,718 |
1,698 |
1,706 |
+0.06% |
61,100 |
2023/12/6 |
1,671 |
1,708 |
1,671 |
1,705 |
+2.22% |
56,800 |
2023/12/5 |
1,693 |
1,700 |
1,668 |
1,668 |
-1.53% |
102,900 |
2023/12/4 |
1,688 |
1,694 |
1,665 |
1,694 |
-0.12% |
56,700 |
2023/12/1 |
1,688 |
1,707 |
1,688 |
1,696 |
+1.25% |
61,700 |
2023/11/30 |
1,670 |
1,692 |
1,665 |
1,675 |
+0.30% |
153,500 |
2023/11/29 |
1,681 |
1,689 |
1,663 |
1,670 |
-0.65% |
76,700 |
2023/11/28 |
1,679 |
1,686 |
1,673 |
1,681 |
+0.12% |
50,600 |
2023/11/27 |
1,698 |
1,698 |
1,674 |
1,679 |
+0.30% |
33,700 |
2023/11/24 |
1,699 |
1,699 |
1,672 |
1,674 |
-0.30% |
39,900 |
2023/11/22 |
1,674 |
1,705 |
1,671 |
1,679 |
+0.30% |
45,400 |
2023/11/21 |
1,680 |
1,683 |
1,657 |
1,674 |
-0.42% |
47,300 |
2023/11/20 |
1,684 |
1,709 |
1,669 |
1,681 |
-0.24% |
62,300 |
2023/11/17 |
1,654 |
1,685 |
1,653 |
1,685 |
+1.81% |
61,900 |
2023/11/16 |
1,658 |
1,673 |
1,650 |
1,655 |
+0.24% |
87,200 |
2023/11/15 |
1,659 |
1,659 |
1,640 |
1,651 |
+0.55% |
46,600 |
2023/11/14 |
1,661 |
1,670 |
1,642 |
1,642 |
-0.85% |
56,600 |
2023/11/13 |
1,652 |
1,674 |
1,649 |
1,656 |
+0.36% |
35,500 |
2023/11/10 |
1,631 |
1,654 |
1,602 |
1,650 |
-0.06% |
106,700 |
2023/11/9 |
1,627 |
1,656 |
1,621 |
1,651 |
+1.35% |
74,300 |
2023/11/8 |
1,640 |
1,643 |
1,626 |
1,629 |
-0.12% |
64,700 |
2023/11/7 |
1,639 |
1,646 |
1,622 |
1,631 |
-0.79% |
98,300 |
2023/11/6 |
1,656 |
1,656 |
1,640 |
1,644 |
-0.30% |
156,800 |
2023/11/2 |
1,663 |
1,663 |
1,646 |
1,649 |
+0.00% |
67,700 |
2023/11/1 |
1,673 |
1,686 |
1,648 |
1,649 |
-1.43% |
91,300 |
2023/10/31 |
1,639 |
1,677 |
1,636 |
1,673 |
+2.95% |
91,100 |
2023/10/30 |
1,641 |
1,647 |
1,620 |
1,625 |
-1.99% |
105,600 |
2023/10/27 |
1,647 |
1,658 |
1,642 |
1,658 |
+0.73% |
62,500 |
2023/10/26 |
1,657 |
1,672 |
1,639 |
1,646 |
-0.66% |
64,500 |
2023/10/25 |
1,704 |
1,704 |
1,652 |
1,657 |
-0.42% |
67,100 |
2023/10/24 |
1,661 |
1,671 |
1,633 |
1,664 |
+0.18% |
63,700 |
2023/10/23 |
1,675 |
1,685 |
1,659 |
1,661 |
-1.01% |
49,700 |
2023/10/20 |
1,676 |
1,688 |
1,669 |
1,678 |
+0.12% |
32,000 |
2023/10/19 |
1,665 |
1,687 |
1,664 |
1,676 |
-0.59% |
44,800 |
2023/10/18 |
1,699 |
1,703 |
1,679 |
1,686 |
-0.30% |
41,500 |
2023/10/17 |
1,686 |
1,697 |
1,682 |
1,691 |
+0.89% |
26,400 |
2023/10/16 |
1,685 |
1,697 |
1,671 |
1,676 |
-0.65% |
46,800 |
2023/10/13 |
1,715 |
1,719 |
1,679 |
1,687 |
-2.49% |
96,100 |
2023/10/12 |
1,710 |
1,733 |
1,709 |
1,730 |
+1.17% |
57,300 |
2023/10/11 |
1,727 |
1,729 |
1,710 |
1,710 |
-0.87% |
61,200 |
2023/10/10 |
1,726 |
1,742 |
1,720 |
1,725 |
-0.06% |
72,000 |
2023/10/6 |
1,723 |
1,744 |
1,719 |
1,726 |
+0.29% |
80,900 |
2023/10/5 |
1,710 |
1,733 |
1,699 |
1,721 |
+1.41% |
59,900 |
2023/10/4 |
1,746 |
1,748 |
1,694 |
1,697 |
-3.25% |
155,700 |
2023/10/3 |
1,779 |
1,787 |
1,754 |
1,754 |
-1.07% |
164,600 |
2023/10/2 |
1,779 |
1,797 |
1,768 |
1,773 |
-0.51% |
128,800 |
2023/9/29 |
1,786 |
1,797 |
1,769 |
1,782 |
+0.11% |
147,900 |
2023/9/28 |
1,793 |
1,798 |
1,774 |
1,780 |
-1.11% |
132,500 |
2023/9/27 |
1,799 |
1,802 |
1,781 |
1,800 |
+0.06% |
198,400 |
|