日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,876 |
1,943 |
1,876 |
1,907 |
-0.94% |
48,500 |
2024/3/27 |
1,989 |
1,989 |
1,925 |
1,925 |
-2.78% |
49,500 |
2024/3/26 |
1,980 |
1,986 |
1,948 |
1,980 |
+0.10% |
51,400 |
2024/3/25 |
1,958 |
2,013 |
1,953 |
1,978 |
+1.38% |
39,200 |
2024/3/22 |
1,968 |
1,970 |
1,912 |
1,951 |
+0.83% |
30,300 |
2024/3/21 |
1,919 |
1,948 |
1,901 |
1,935 |
+1.10% |
31,900 |
2024/3/19 |
1,873 |
1,915 |
1,860 |
1,914 |
+2.19% |
44,400 |
2024/3/18 |
1,873 |
1,902 |
1,870 |
1,873 |
-0.21% |
40,400 |
2024/3/15 |
1,925 |
1,930 |
1,866 |
1,877 |
-3.05% |
68,800 |
2024/3/14 |
2,003 |
2,003 |
1,918 |
1,936 |
-4.86% |
93,100 |
2024/3/13 |
2,110 |
2,144 |
2,018 |
2,035 |
-3.10% |
51,400 |
2024/3/12 |
2,095 |
2,110 |
2,041 |
2,100 |
-2.10% |
60,100 |
2024/3/11 |
2,162 |
2,212 |
2,104 |
2,145 |
-1.61% |
60,300 |
2024/3/8 |
2,090 |
2,220 |
2,090 |
2,180 |
+4.46% |
72,700 |
2024/3/7 |
2,149 |
2,149 |
2,087 |
2,087 |
-1.23% |
87,500 |
2024/3/6 |
2,050 |
2,144 |
2,037 |
2,113 |
+2.62% |
148,300 |
2024/3/5 |
2,320 |
2,391 |
1,990 |
2,059 |
-12.27% |
414,700 |
2024/3/4 |
2,350 |
2,399 |
2,326 |
2,347 |
+1.60% |
36,600 |
2024/3/1 |
2,356 |
2,386 |
2,310 |
2,310 |
-1.24% |
52,800 |
2024/2/29 |
2,360 |
2,361 |
2,305 |
2,339 |
-1.06% |
36,700 |
2024/2/28 |
2,384 |
2,412 |
2,360 |
2,364 |
+0.64% |
43,000 |
2024/2/27 |
2,304 |
2,362 |
2,290 |
2,349 |
+3.62% |
74,300 |
2024/2/26 |
2,231 |
2,333 |
2,231 |
2,267 |
+3.99% |
71,900 |
2024/2/22 |
2,120 |
2,181 |
2,114 |
2,180 |
+2.83% |
47,500 |
2024/2/21 |
2,071 |
2,138 |
2,060 |
2,120 |
+2.17% |
51,900 |
2024/2/20 |
2,050 |
2,100 |
2,041 |
2,075 |
+1.87% |
27,800 |
2024/2/19 |
1,983 |
2,041 |
1,973 |
2,037 |
+2.11% |
47,600 |
2024/2/16 |
1,980 |
2,025 |
1,980 |
1,995 |
+0.45% |
18,600 |
2024/2/15 |
2,006 |
2,006 |
1,962 |
1,986 |
-0.05% |
31,200 |
2024/2/14 |
2,011 |
2,029 |
1,987 |
1,987 |
-2.26% |
30,200 |
2024/2/13 |
2,073 |
2,090 |
2,014 |
2,033 |
-2.63% |
49,300 |
2024/2/9 |
2,140 |
2,157 |
2,088 |
2,088 |
-2.29% |
43,500 |
2024/2/8 |
2,165 |
2,194 |
2,093 |
2,137 |
-0.19% |
54,000 |
2024/2/7 |
2,077 |
2,152 |
2,063 |
2,141 |
+6.15% |
77,300 |
2024/2/6 |
2,054 |
2,054 |
1,980 |
2,017 |
-1.85% |
56,500 |
2024/2/5 |
2,025 |
2,125 |
1,981 |
2,055 |
+1.48% |
222,500 |
2024/2/2 |
2,023 |
2,025 |
1,965 |
2,025 |
+0.05% |
89,400 |
2024/2/1 |
1,977 |
2,050 |
1,975 |
2,024 |
+2.38% |
68,400 |
2024/1/31 |
1,930 |
1,986 |
1,916 |
1,977 |
+2.12% |
41,800 |
2024/1/30 |
1,941 |
1,981 |
1,906 |
1,936 |
-0.21% |
30,500 |
2024/1/29 |
1,910 |
1,983 |
1,896 |
1,940 |
+4.58% |
76,200 |
2024/1/26 |
1,864 |
1,895 |
1,836 |
1,855 |
-0.43% |
30,800 |
2024/1/25 |
1,795 |
1,865 |
1,795 |
1,863 |
+4.19% |
48,700 |
2024/1/24 |
1,792 |
1,819 |
1,747 |
1,788 |
+0.11% |
84,200 |
2024/1/23 |
1,808 |
1,847 |
1,774 |
1,786 |
-0.11% |
26,800 |
2024/1/22 |
1,782 |
1,868 |
1,775 |
1,788 |
+1.07% |
80,400 |
2024/1/19 |
1,754 |
1,771 |
1,729 |
1,769 |
+0.86% |
30,400 |
2024/1/18 |
1,756 |
1,785 |
1,744 |
1,754 |
-0.79% |
23,900 |
2024/1/17 |
1,774 |
1,795 |
1,754 |
1,768 |
+0.57% |
30,100 |
2024/1/16 |
1,748 |
1,782 |
1,742 |
1,758 |
+1.03% |
24,400 |
2024/1/15 |
1,736 |
1,754 |
1,734 |
1,740 |
+0.23% |
25,600 |
2024/1/12 |
1,765 |
1,765 |
1,717 |
1,736 |
-0.29% |
22,400 |
2024/1/11 |
1,745 |
1,764 |
1,730 |
1,741 |
-0.11% |
14,400 |
2024/1/10 |
1,758 |
1,758 |
1,739 |
1,743 |
-0.85% |
18,100 |
2024/1/9 |
1,772 |
1,781 |
1,739 |
1,758 |
-0.11% |
19,300 |
2024/1/5 |
1,804 |
1,804 |
1,760 |
1,760 |
-2.44% |
19,200 |
2024/1/4 |
1,821 |
1,829 |
1,746 |
1,804 |
+1.35% |
29,900 |
2023/12/29 |
1,794 |
1,802 |
1,770 |
1,780 |
-0.45% |
17,200 |
2023/12/28 |
1,776 |
1,790 |
1,740 |
1,788 |
+1.59% |
15,100 |
2023/12/27 |
1,762 |
1,775 |
1,750 |
1,760 |
+0.74% |
9,800 |
2023/12/26 |
1,742 |
1,758 |
1,736 |
1,747 |
+0.34% |
9,200 |
2023/12/25 |
1,769 |
1,784 |
1,740 |
1,741 |
-1.47% |
16,600 |
2023/12/22 |
1,798 |
1,798 |
1,755 |
1,767 |
-1.34% |
16,100 |
2023/12/21 |
1,749 |
1,807 |
1,741 |
1,791 |
+1.76% |
32,800 |
2023/12/20 |
1,792 |
1,811 |
1,737 |
1,760 |
-3.35% |
36,900 |
2023/12/19 |
1,780 |
1,844 |
1,776 |
1,821 |
+3.41% |
60,500 |
2023/12/18 |
1,758 |
1,826 |
1,755 |
1,761 |
+1.62% |
46,700 |
2023/12/15 |
1,665 |
1,735 |
1,665 |
1,733 |
+4.08% |
33,200 |
2023/12/14 |
1,688 |
1,688 |
1,641 |
1,665 |
-1.36% |
18,400 |
2023/12/13 |
1,655 |
1,697 |
1,655 |
1,688 |
+2.68% |
18,200 |
2023/12/12 |
1,692 |
1,692 |
1,639 |
1,644 |
-1.73% |
11,000 |
2023/12/11 |
1,629 |
1,673 |
1,628 |
1,673 |
+3.85% |
17,200 |
2023/12/8 |
1,619 |
1,634 |
1,605 |
1,611 |
-2.25% |
23,800 |
2023/12/7 |
1,663 |
1,671 |
1,630 |
1,648 |
-0.90% |
20,800 |
2023/12/6 |
1,637 |
1,692 |
1,637 |
1,663 |
+1.59% |
18,500 |
2023/12/5 |
1,697 |
1,700 |
1,637 |
1,637 |
-3.99% |
27,900 |
2023/12/4 |
1,723 |
1,727 |
1,699 |
1,705 |
-1.67% |
25,100 |
2023/12/1 |
1,756 |
1,765 |
1,714 |
1,734 |
-0.57% |
18,700 |
2023/11/30 |
1,727 |
1,760 |
1,716 |
1,744 |
+0.40% |
19,400 |
2023/11/29 |
1,744 |
1,768 |
1,726 |
1,737 |
-1.59% |
24,600 |
2023/11/28 |
1,798 |
1,798 |
1,731 |
1,765 |
-1.29% |
39,400 |
2023/11/27 |
1,762 |
1,829 |
1,736 |
1,788 |
+2.00% |
73,000 |
2023/11/24 |
1,700 |
1,785 |
1,700 |
1,753 |
+4.97% |
94,300 |
2023/11/22 |
1,609 |
1,677 |
1,600 |
1,670 |
+6.30% |
81,500 |
2023/11/21 |
1,574 |
1,575 |
1,547 |
1,571 |
+1.16% |
9,600 |
2023/11/20 |
1,579 |
1,583 |
1,544 |
1,553 |
-0.77% |
17,900 |
2023/11/17 |
1,551 |
1,573 |
1,550 |
1,565 |
+1.62% |
20,000 |
2023/11/16 |
1,550 |
1,550 |
1,520 |
1,540 |
-1.03% |
19,700 |
2023/11/15 |
1,582 |
1,583 |
1,545 |
1,556 |
-1.71% |
15,600 |
2023/11/14 |
1,561 |
1,634 |
1,515 |
1,583 |
+1.67% |
83,200 |
2023/11/13 |
1,594 |
1,595 |
1,544 |
1,557 |
-1.52% |
21,600 |
2023/11/10 |
1,538 |
1,581 |
1,521 |
1,581 |
+2.73% |
20,700 |
2023/11/9 |
1,530 |
1,545 |
1,518 |
1,539 |
+1.18% |
11,500 |
2023/11/8 |
1,582 |
1,582 |
1,510 |
1,521 |
-3.12% |
24,700 |
2023/11/7 |
1,609 |
1,609 |
1,547 |
1,570 |
-0.38% |
50,600 |
2023/11/6 |
1,540 |
1,588 |
1,517 |
1,576 |
+5.84% |
97,100 |
2023/11/2 |
1,505 |
1,505 |
1,470 |
1,489 |
-0.53% |
28,700 |
2023/11/1 |
1,497 |
1,502 |
1,480 |
1,497 |
+1.08% |
11,900 |
2023/10/31 |
1,465 |
1,482 |
1,450 |
1,481 |
+1.16% |
10,200 |
2023/10/30 |
1,455 |
1,477 |
1,450 |
1,464 |
-0.07% |
9,200 |
2023/10/27 |
1,446 |
1,469 |
1,443 |
1,465 |
+1.24% |
4,000 |
2023/10/26 |
1,440 |
1,447 |
1,432 |
1,447 |
-0.69% |
5,200 |
2023/10/25 |
1,456 |
1,460 |
1,440 |
1,457 |
+1.25% |
7,100 |
2023/10/24 |
1,418 |
1,439 |
1,375 |
1,439 |
+1.48% |
20,300 |
2023/10/23 |
1,416 |
1,418 |
1,392 |
1,418 |
-0.84% |
21,300 |
2023/10/20 |
1,445 |
1,445 |
1,413 |
1,430 |
-1.72% |
22,100 |
2023/10/19 |
1,464 |
1,464 |
1,445 |
1,455 |
-1.82% |
7,300 |
2023/10/18 |
1,466 |
1,482 |
1,445 |
1,482 |
+1.23% |
6,200 |
2023/10/17 |
1,470 |
1,490 |
1,446 |
1,464 |
+0.62% |
15,400 |
2023/10/16 |
1,470 |
1,484 |
1,444 |
1,455 |
-2.35% |
22,100 |
2023/10/13 |
1,508 |
1,508 |
1,472 |
1,490 |
-1.65% |
33,000 |
2023/10/12 |
1,523 |
1,523 |
1,500 |
1,515 |
+0.13% |
11,700 |
2023/10/11 |
1,559 |
1,563 |
1,493 |
1,513 |
-2.83% |
20,100 |
2023/10/10 |
1,545 |
1,578 |
1,545 |
1,557 |
+1.57% |
25,300 |
2023/10/6 |
1,553 |
1,569 |
1,533 |
1,533 |
-1.03% |
21,300 |
2023/10/5 |
1,519 |
1,549 |
1,483 |
1,549 |
+3.61% |
18,800 |
2023/10/4 |
1,526 |
1,540 |
1,470 |
1,495 |
-3.86% |
44,500 |
2023/10/3 |
1,600 |
1,608 |
1,549 |
1,555 |
-3.60% |
30,600 |
2023/10/2 |
1,600 |
1,651 |
1,586 |
1,613 |
+5.84% |
134,800 |
2023/9/29 |
1,544 |
1,573 |
1,509 |
1,524 |
-0.46% |
25,800 |
2023/9/28 |
1,542 |
1,552 |
1,518 |
1,531 |
-0.71% |
14,200 |
2023/9/27 |
1,510 |
1,544 |
1,509 |
1,542 |
+0.65% |
8,600 |
2023/9/26 |
1,540 |
1,541 |
1,510 |
1,532 |
-1.16% |
22,100 |
|