日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,943 |
1,995 |
1,934 |
1,972 |
-2.42% |
67,100 |
2024/3/27 |
2,022 |
2,028 |
2,004 |
2,021 |
-0.05% |
99,600 |
2024/3/26 |
2,024 |
2,041 |
2,016 |
2,022 |
+0.05% |
43,500 |
2024/3/25 |
2,031 |
2,049 |
2,021 |
2,021 |
-0.49% |
46,100 |
2024/3/22 |
2,050 |
2,051 |
2,022 |
2,031 |
-0.68% |
52,500 |
2024/3/21 |
2,048 |
2,073 |
2,035 |
2,045 |
+1.29% |
96,100 |
2024/3/19 |
2,023 |
2,023 |
2,000 |
2,019 |
+0.50% |
35,000 |
2024/3/18 |
2,014 |
2,023 |
2,002 |
2,009 |
+0.15% |
40,700 |
2024/3/15 |
1,981 |
2,008 |
1,972 |
2,006 |
+0.75% |
37,300 |
2024/3/14 |
1,972 |
1,995 |
1,970 |
1,991 |
+0.30% |
22,000 |
2024/3/13 |
2,000 |
2,010 |
1,965 |
1,985 |
-0.25% |
46,300 |
2024/3/12 |
1,948 |
1,990 |
1,941 |
1,990 |
+1.53% |
45,300 |
2024/3/11 |
1,972 |
1,983 |
1,948 |
1,960 |
-2.34% |
120,600 |
2024/3/8 |
1,990 |
2,019 |
1,983 |
2,007 |
-0.10% |
48,400 |
2024/3/7 |
2,050 |
2,061 |
1,999 |
2,009 |
-1.62% |
96,700 |
2024/3/6 |
2,020 |
2,055 |
2,010 |
2,042 |
+0.20% |
52,200 |
2024/3/5 |
2,039 |
2,055 |
2,017 |
2,038 |
-0.10% |
47,100 |
2024/3/4 |
2,089 |
2,112 |
2,028 |
2,040 |
-2.35% |
95,300 |
2024/3/1 |
2,073 |
2,110 |
2,061 |
2,089 |
+0.77% |
62,500 |
2024/2/29 |
2,069 |
2,074 |
2,026 |
2,073 |
+0.10% |
47,600 |
2024/2/28 |
2,089 |
2,092 |
2,070 |
2,071 |
-0.58% |
53,700 |
2024/2/27 |
2,032 |
2,120 |
2,024 |
2,083 |
+2.51% |
108,900 |
2024/2/26 |
2,011 |
2,041 |
2,011 |
2,032 |
+0.84% |
68,400 |
2024/2/22 |
2,013 |
2,037 |
1,996 |
2,015 |
+0.55% |
71,600 |
2024/2/21 |
2,025 |
2,032 |
1,990 |
2,004 |
-1.33% |
64,000 |
2024/2/20 |
2,035 |
2,042 |
2,009 |
2,031 |
+0.84% |
57,400 |
2024/2/19 |
1,978 |
2,028 |
1,978 |
2,014 |
+1.82% |
82,800 |
2024/2/16 |
1,980 |
1,996 |
1,956 |
1,978 |
-0.30% |
117,800 |
2024/2/15 |
2,069 |
2,082 |
1,978 |
1,984 |
-2.70% |
154,500 |
2024/2/14 |
2,043 |
2,059 |
2,002 |
2,039 |
-0.97% |
113,000 |
2024/2/13 |
2,040 |
2,075 |
1,993 |
2,059 |
+4.89% |
300,300 |
2024/2/9 |
1,951 |
2,011 |
1,938 |
1,963 |
-12.87% |
618,600 |
2024/2/8 |
2,250 |
2,274 |
2,198 |
2,253 |
+1.12% |
198,400 |
2024/2/7 |
2,172 |
2,230 |
2,169 |
2,228 |
+2.72% |
75,900 |
2024/2/6 |
2,190 |
2,220 |
2,169 |
2,169 |
-0.78% |
53,400 |
2024/2/5 |
2,284 |
2,284 |
2,135 |
2,186 |
-2.97% |
234,700 |
2024/2/2 |
2,301 |
2,301 |
2,222 |
2,253 |
-1.96% |
95,100 |
2024/2/1 |
2,269 |
2,306 |
2,264 |
2,298 |
+1.06% |
85,100 |
2024/1/31 |
2,210 |
2,275 |
2,200 |
2,274 |
+3.60% |
64,700 |
2024/1/30 |
2,210 |
2,210 |
2,170 |
2,195 |
+0.27% |
34,000 |
2024/1/29 |
2,179 |
2,203 |
2,160 |
2,189 |
+1.91% |
54,000 |
2024/1/26 |
2,175 |
2,220 |
2,134 |
2,148 |
-1.69% |
92,300 |
2024/1/25 |
2,115 |
2,185 |
2,115 |
2,185 |
+2.39% |
52,200 |
2024/1/24 |
2,125 |
2,148 |
2,102 |
2,134 |
+0.19% |
40,500 |
2024/1/23 |
2,176 |
2,190 |
2,112 |
2,130 |
-1.43% |
83,200 |
2024/1/22 |
2,120 |
2,161 |
2,103 |
2,161 |
+3.35% |
110,500 |
2024/1/19 |
2,066 |
2,091 |
2,030 |
2,091 |
+2.25% |
63,400 |
2024/1/18 |
1,988 |
2,069 |
1,987 |
2,045 |
+2.92% |
72,700 |
2024/1/17 |
2,006 |
2,045 |
1,981 |
1,987 |
-0.95% |
65,000 |
2024/1/16 |
2,005 |
2,006 |
1,960 |
2,006 |
+0.91% |
68,800 |
2024/1/15 |
1,940 |
2,014 |
1,940 |
1,988 |
+2.85% |
85,100 |
2024/1/12 |
1,973 |
1,997 |
1,927 |
1,933 |
+0.00% |
64,800 |
2024/1/11 |
1,938 |
1,971 |
1,925 |
1,933 |
-0.21% |
49,400 |
2024/1/10 |
1,937 |
1,960 |
1,920 |
1,937 |
-0.31% |
34,200 |
2024/1/9 |
1,974 |
1,983 |
1,935 |
1,943 |
-0.82% |
51,200 |
2024/1/5 |
1,954 |
1,986 |
1,951 |
1,959 |
+0.26% |
69,100 |
2024/1/4 |
1,850 |
1,959 |
1,844 |
1,954 |
+4.77% |
86,300 |
2023/12/29 |
1,870 |
1,901 |
1,851 |
1,865 |
-0.75% |
56,100 |
2023/12/28 |
1,870 |
1,886 |
1,846 |
1,879 |
-0.48% |
63,700 |
2023/12/27 |
1,900 |
1,913 |
1,874 |
1,888 |
+0.43% |
68,100 |
2023/12/26 |
1,803 |
1,890 |
1,796 |
1,880 |
+4.97% |
89,400 |
2023/12/25 |
1,776 |
1,805 |
1,769 |
1,791 |
+1.13% |
38,300 |
2023/12/22 |
1,757 |
1,777 |
1,756 |
1,771 |
+0.74% |
20,700 |
2023/12/21 |
1,779 |
1,779 |
1,744 |
1,758 |
-2.12% |
44,000 |
2023/12/20 |
1,783 |
1,827 |
1,782 |
1,796 |
+3.52% |
63,600 |
2023/12/19 |
1,720 |
1,755 |
1,708 |
1,735 |
+1.28% |
43,600 |
2023/12/18 |
1,717 |
1,730 |
1,680 |
1,713 |
-1.04% |
76,400 |
2023/12/15 |
1,754 |
1,768 |
1,726 |
1,731 |
-0.80% |
37,600 |
2023/12/14 |
1,821 |
1,821 |
1,734 |
1,745 |
-4.38% |
77,000 |
2023/12/13 |
1,823 |
1,848 |
1,811 |
1,825 |
-0.11% |
46,800 |
2023/12/12 |
1,847 |
1,863 |
1,825 |
1,827 |
-0.71% |
46,500 |
2023/12/11 |
1,847 |
1,853 |
1,822 |
1,840 |
+0.71% |
24,600 |
2023/12/8 |
1,874 |
1,890 |
1,802 |
1,827 |
-3.79% |
87,500 |
2023/12/7 |
1,917 |
1,917 |
1,895 |
1,899 |
-2.16% |
22,900 |
2023/12/6 |
1,891 |
1,941 |
1,883 |
1,941 |
+2.27% |
29,100 |
2023/12/5 |
1,901 |
1,921 |
1,886 |
1,898 |
-1.04% |
45,300 |
2023/12/4 |
1,925 |
1,954 |
1,917 |
1,918 |
-1.18% |
34,800 |
2023/12/1 |
1,941 |
1,960 |
1,935 |
1,941 |
-1.37% |
23,500 |
2023/11/30 |
1,946 |
1,973 |
1,893 |
1,968 |
+1.03% |
71,800 |
2023/11/29 |
1,914 |
1,955 |
1,913 |
1,948 |
+1.35% |
41,200 |
2023/11/28 |
1,970 |
1,981 |
1,916 |
1,922 |
-1.69% |
36,600 |
2023/11/27 |
1,985 |
1,985 |
1,955 |
1,955 |
-0.96% |
27,300 |
2023/11/24 |
1,983 |
2,000 |
1,960 |
1,974 |
-0.30% |
37,600 |
2023/11/22 |
1,905 |
2,010 |
1,905 |
1,980 |
+2.54% |
62,200 |
2023/11/21 |
1,941 |
1,953 |
1,900 |
1,931 |
-0.46% |
72,200 |
2023/11/20 |
1,999 |
2,016 |
1,940 |
1,940 |
-2.95% |
81,200 |
2023/11/17 |
1,936 |
2,020 |
1,936 |
1,999 |
+2.25% |
109,000 |
2023/11/16 |
1,885 |
1,972 |
1,867 |
1,955 |
+3.49% |
133,200 |
2023/11/15 |
1,851 |
1,899 |
1,835 |
1,889 |
+2.72% |
142,400 |
2023/11/14 |
1,870 |
1,870 |
1,795 |
1,839 |
+0.11% |
147,000 |
2023/11/13 |
1,740 |
1,880 |
1,740 |
1,837 |
+16.71% |
474,700 |
2023/11/10 |
1,582 |
1,582 |
1,540 |
1,574 |
-0.51% |
58,200 |
2023/11/9 |
1,570 |
1,583 |
1,563 |
1,582 |
+1.67% |
31,300 |
2023/11/8 |
1,614 |
1,615 |
1,548 |
1,556 |
-3.41% |
106,200 |
2023/11/7 |
1,625 |
1,647 |
1,610 |
1,611 |
-1.53% |
36,400 |
2023/11/6 |
1,636 |
1,662 |
1,636 |
1,636 |
+0.18% |
26,000 |
2023/11/2 |
1,645 |
1,647 |
1,619 |
1,633 |
+0.06% |
24,700 |
2023/11/1 |
1,647 |
1,650 |
1,623 |
1,632 |
-0.24% |
29,900 |
2023/10/31 |
1,623 |
1,636 |
1,589 |
1,636 |
+2.25% |
54,400 |
2023/10/30 |
1,625 |
1,659 |
1,600 |
1,600 |
-2.02% |
32,700 |
2023/10/27 |
1,620 |
1,645 |
1,620 |
1,633 |
+0.86% |
16,600 |
2023/10/26 |
1,631 |
1,644 |
1,616 |
1,619 |
-2.06% |
30,200 |
2023/10/25 |
1,660 |
1,680 |
1,651 |
1,653 |
+0.43% |
34,600 |
2023/10/24 |
1,634 |
1,649 |
1,587 |
1,646 |
+1.29% |
44,700 |
2023/10/23 |
1,661 |
1,661 |
1,625 |
1,625 |
-2.46% |
36,900 |
2023/10/20 |
1,662 |
1,670 |
1,636 |
1,666 |
-0.42% |
29,400 |
2023/10/19 |
1,692 |
1,700 |
1,660 |
1,673 |
-3.01% |
30,100 |
2023/10/18 |
1,692 |
1,728 |
1,692 |
1,725 |
+1.95% |
25,700 |
2023/10/17 |
1,701 |
1,733 |
1,680 |
1,692 |
-0.35% |
30,800 |
2023/10/16 |
1,710 |
1,710 |
1,667 |
1,698 |
-1.28% |
54,100 |
2023/10/13 |
1,733 |
1,769 |
1,709 |
1,720 |
-1.15% |
55,700 |
2023/10/12 |
1,724 |
1,740 |
1,709 |
1,740 |
+0.93% |
24,300 |
2023/10/11 |
1,720 |
1,746 |
1,717 |
1,724 |
+0.52% |
48,900 |
2023/10/10 |
1,667 |
1,717 |
1,667 |
1,715 |
+4.07% |
52,200 |
2023/10/6 |
1,664 |
1,665 |
1,640 |
1,648 |
-0.24% |
31,100 |
2023/10/5 |
1,612 |
1,652 |
1,612 |
1,652 |
+4.76% |
62,300 |
2023/10/4 |
1,580 |
1,600 |
1,561 |
1,577 |
-2.11% |
73,000 |
2023/10/3 |
1,650 |
1,650 |
1,605 |
1,611 |
-3.42% |
64,900 |
2023/10/2 |
1,680 |
1,706 |
1,668 |
1,668 |
+1.71% |
55,800 |
2023/9/29 |
1,717 |
1,717 |
1,629 |
1,640 |
-3.76% |
86,900 |
2023/9/28 |
1,740 |
1,763 |
1,700 |
1,704 |
-2.74% |
61,500 |
2023/9/27 |
1,744 |
1,752 |
1,713 |
1,752 |
+0.23% |
40,000 |
2023/9/26 |
1,785 |
1,797 |
1,736 |
1,748 |
-1.47% |
52,000 |
|