日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,867 |
1,899 |
1,867 |
1,880 |
+2.45% |
28,100 |
2024/3/28 |
1,830 |
1,870 |
1,830 |
1,835 |
+0.22% |
13,500 |
2024/3/27 |
1,826 |
1,850 |
1,812 |
1,831 |
-0.16% |
14,200 |
2024/3/26 |
1,851 |
1,851 |
1,831 |
1,834 |
-0.92% |
12,000 |
2024/3/25 |
1,851 |
1,880 |
1,845 |
1,851 |
-0.27% |
30,400 |
2024/3/22 |
1,877 |
1,888 |
1,853 |
1,856 |
+0.11% |
23,600 |
2024/3/21 |
1,809 |
1,858 |
1,809 |
1,854 |
+2.94% |
44,400 |
2024/3/19 |
1,794 |
1,803 |
1,772 |
1,801 |
+0.39% |
8,200 |
2024/3/18 |
1,775 |
1,795 |
1,760 |
1,794 |
+2.34% |
14,600 |
2024/3/15 |
1,748 |
1,773 |
1,748 |
1,753 |
+0.11% |
2,400 |
2024/3/14 |
1,762 |
1,767 |
1,740 |
1,751 |
-0.51% |
6,000 |
2024/3/13 |
1,781 |
1,797 |
1,743 |
1,760 |
-0.79% |
13,500 |
2024/3/12 |
1,735 |
1,774 |
1,716 |
1,774 |
+1.90% |
9,200 |
2024/3/11 |
1,780 |
1,782 |
1,735 |
1,741 |
-3.87% |
26,600 |
2024/3/8 |
1,786 |
1,817 |
1,785 |
1,811 |
+0.89% |
18,000 |
2024/3/7 |
1,805 |
1,812 |
1,782 |
1,795 |
-0.55% |
27,400 |
2024/3/6 |
1,736 |
1,817 |
1,731 |
1,805 |
+3.56% |
48,000 |
2024/3/5 |
1,764 |
1,764 |
1,726 |
1,743 |
-1.19% |
28,900 |
2024/3/4 |
1,730 |
1,778 |
1,720 |
1,764 |
+2.92% |
38,200 |
2024/3/1 |
1,730 |
1,747 |
1,692 |
1,714 |
-0.92% |
43,600 |
2024/2/29 |
1,755 |
1,755 |
1,716 |
1,730 |
-2.20% |
47,100 |
2024/2/28 |
1,771 |
1,787 |
1,760 |
1,769 |
-0.06% |
7,400 |
2024/2/27 |
1,777 |
1,795 |
1,768 |
1,770 |
+0.17% |
17,900 |
2024/2/26 |
1,779 |
1,790 |
1,759 |
1,767 |
+0.86% |
44,900 |
2024/2/22 |
1,782 |
1,782 |
1,745 |
1,752 |
-0.85% |
32,500 |
2024/2/21 |
1,821 |
1,821 |
1,756 |
1,767 |
-2.32% |
40,600 |
2024/2/20 |
1,796 |
1,817 |
1,793 |
1,809 |
+0.78% |
18,200 |
2024/2/19 |
1,791 |
1,808 |
1,763 |
1,795 |
+0.28% |
56,900 |
2024/2/16 |
1,801 |
1,822 |
1,771 |
1,790 |
-1.43% |
53,500 |
2024/2/15 |
1,838 |
1,898 |
1,770 |
1,816 |
-11.76% |
173,700 |
2024/2/14 |
2,086 |
2,108 |
2,051 |
2,058 |
-2.37% |
94,300 |
2024/2/13 |
2,072 |
2,119 |
2,070 |
2,108 |
+3.64% |
43,600 |
2024/2/9 |
2,049 |
2,076 |
2,034 |
2,034 |
-0.83% |
10,600 |
2024/2/8 |
2,072 |
2,072 |
2,017 |
2,051 |
-1.01% |
20,500 |
2024/2/7 |
2,044 |
2,096 |
2,042 |
2,072 |
+0.58% |
10,700 |
2024/2/6 |
2,058 |
2,067 |
2,035 |
2,060 |
+0.00% |
8,500 |
2024/2/5 |
2,056 |
2,060 |
2,041 |
2,060 |
+0.19% |
12,100 |
2024/2/2 |
2,036 |
2,068 |
2,026 |
2,056 |
+1.23% |
12,100 |
2024/2/1 |
2,039 |
2,051 |
2,024 |
2,031 |
-1.07% |
8,800 |
2024/1/31 |
2,065 |
2,065 |
2,050 |
2,053 |
-0.15% |
3,900 |
2024/1/30 |
2,099 |
2,100 |
2,051 |
2,056 |
-0.68% |
8,600 |
2024/1/29 |
2,045 |
2,070 |
2,030 |
2,070 |
+1.27% |
14,200 |
2024/1/26 |
2,061 |
2,079 |
2,040 |
2,044 |
-1.02% |
10,900 |
2024/1/25 |
2,100 |
2,100 |
2,051 |
2,065 |
-1.81% |
16,300 |
2024/1/24 |
2,035 |
2,105 |
2,030 |
2,103 |
+3.49% |
31,100 |
2024/1/23 |
2,037 |
2,050 |
2,020 |
2,032 |
-0.34% |
12,800 |
2024/1/22 |
2,017 |
2,052 |
2,010 |
2,039 |
+1.09% |
19,600 |
2024/1/19 |
2,012 |
2,022 |
1,986 |
2,017 |
+0.55% |
23,000 |
2024/1/18 |
2,017 |
2,026 |
2,006 |
2,006 |
-0.79% |
7,300 |
2024/1/17 |
2,035 |
2,065 |
2,000 |
2,022 |
-0.98% |
26,100 |
2024/1/16 |
2,047 |
2,050 |
2,025 |
2,042 |
+0.00% |
9,200 |
2024/1/15 |
2,028 |
2,062 |
2,028 |
2,042 |
+0.34% |
6,500 |
2024/1/12 |
2,040 |
2,061 |
2,011 |
2,035 |
+0.35% |
14,600 |
2024/1/11 |
2,076 |
2,076 |
2,021 |
2,028 |
-1.74% |
18,600 |
2024/1/10 |
2,051 |
2,072 |
2,042 |
2,064 |
+0.78% |
18,700 |
2024/1/9 |
2,064 |
2,088 |
2,030 |
2,048 |
+2.45% |
19,700 |
2024/1/5 |
2,012 |
2,022 |
1,992 |
1,999 |
-1.33% |
18,100 |
2024/1/4 |
2,001 |
2,038 |
1,982 |
2,026 |
+0.40% |
12,700 |
2023/12/29 |
2,041 |
2,041 |
1,998 |
2,018 |
-0.15% |
26,600 |
2023/12/28 |
1,995 |
2,062 |
1,981 |
2,021 |
+0.00% |
21,500 |
2023/12/27 |
2,006 |
2,049 |
2,006 |
2,021 |
+1.30% |
20,400 |
2023/12/26 |
2,031 |
2,031 |
1,990 |
1,995 |
-1.24% |
21,800 |
2023/12/25 |
2,054 |
2,073 |
2,017 |
2,020 |
-1.17% |
22,100 |
2023/12/22 |
1,985 |
2,065 |
1,985 |
2,044 |
+5.85% |
50,200 |
2023/12/21 |
1,932 |
1,956 |
1,930 |
1,931 |
-1.33% |
4,500 |
2023/12/20 |
1,933 |
1,977 |
1,933 |
1,957 |
+1.50% |
11,200 |
2023/12/19 |
1,904 |
1,928 |
1,901 |
1,928 |
+0.78% |
11,100 |
2023/12/18 |
1,943 |
1,943 |
1,902 |
1,913 |
-1.34% |
10,700 |
2023/12/15 |
1,890 |
1,947 |
1,890 |
1,939 |
+2.59% |
15,200 |
2023/12/14 |
1,945 |
1,946 |
1,884 |
1,890 |
-2.73% |
22,900 |
2023/12/13 |
1,898 |
1,957 |
1,895 |
1,943 |
+2.86% |
21,100 |
2023/12/12 |
1,972 |
1,972 |
1,883 |
1,889 |
-2.68% |
41,600 |
2023/12/11 |
1,956 |
1,973 |
1,932 |
1,941 |
-0.56% |
14,600 |
2023/12/8 |
2,001 |
2,007 |
1,940 |
1,952 |
-2.98% |
29,600 |
2023/12/7 |
2,035 |
2,055 |
2,010 |
2,012 |
-2.00% |
10,700 |
2023/12/6 |
2,016 |
2,066 |
2,016 |
2,053 |
+2.14% |
13,000 |
2023/12/5 |
2,042 |
2,045 |
2,005 |
2,010 |
-1.28% |
18,100 |
2023/12/4 |
2,000 |
2,064 |
1,973 |
2,036 |
+2.88% |
27,000 |
2023/12/1 |
1,986 |
2,000 |
1,970 |
1,979 |
-0.35% |
14,500 |
2023/11/30 |
1,991 |
2,012 |
1,970 |
1,986 |
-0.15% |
21,000 |
2023/11/29 |
2,028 |
2,028 |
1,989 |
1,989 |
-0.65% |
22,500 |
2023/11/28 |
2,020 |
2,027 |
1,993 |
2,002 |
-1.38% |
27,300 |
2023/11/27 |
2,047 |
2,070 |
2,008 |
2,030 |
-0.83% |
23,700 |
2023/11/24 |
2,031 |
2,077 |
2,022 |
2,047 |
+1.44% |
37,300 |
2023/11/22 |
2,017 |
2,071 |
1,997 |
2,018 |
-0.25% |
38,500 |
2023/11/21 |
2,063 |
2,075 |
2,016 |
2,023 |
-2.18% |
28,600 |
2023/11/20 |
2,060 |
2,126 |
2,060 |
2,068 |
+0.00% |
19,000 |
2023/11/17 |
2,100 |
2,143 |
2,037 |
2,068 |
-1.99% |
32,600 |
2023/11/16 |
2,037 |
2,143 |
2,037 |
2,110 |
+4.35% |
57,100 |
2023/11/15 |
2,066 |
2,066 |
1,990 |
2,022 |
+0.10% |
72,400 |
2023/11/14 |
2,048 |
2,088 |
1,978 |
2,020 |
+0.50% |
132,500 |
2023/11/13 |
2,324 |
2,410 |
1,940 |
2,010 |
-9.66% |
425,100 |
2023/11/10 |
2,204 |
2,239 |
2,178 |
2,225 |
+0.68% |
28,800 |
2023/11/9 |
2,180 |
2,235 |
2,179 |
2,210 |
+1.42% |
21,000 |
2023/11/8 |
2,269 |
2,269 |
2,165 |
2,179 |
-3.20% |
30,000 |
2023/11/7 |
2,267 |
2,276 |
2,227 |
2,251 |
-0.22% |
32,300 |
2023/11/6 |
2,176 |
2,285 |
2,162 |
2,256 |
+5.22% |
42,700 |
2023/11/2 |
2,151 |
2,191 |
2,140 |
2,144 |
+0.66% |
28,500 |
2023/11/1 |
2,185 |
2,187 |
2,115 |
2,130 |
-1.11% |
42,300 |
2023/10/31 |
2,153 |
2,155 |
2,085 |
2,154 |
+0.14% |
33,000 |
2023/10/30 |
2,201 |
2,201 |
2,133 |
2,151 |
+0.00% |
21,900 |
2023/10/27 |
2,160 |
2,169 |
2,120 |
2,151 |
+0.51% |
37,300 |
2023/10/26 |
2,224 |
2,250 |
2,140 |
2,140 |
-4.63% |
90,400 |
2023/10/25 |
2,306 |
2,355 |
2,240 |
2,244 |
-0.53% |
41,100 |
2023/10/24 |
2,283 |
2,305 |
2,210 |
2,256 |
-1.05% |
74,600 |
2023/10/23 |
2,392 |
2,400 |
2,270 |
2,280 |
-5.00% |
39,000 |
2023/10/20 |
2,365 |
2,446 |
2,365 |
2,400 |
+0.33% |
20,400 |
2023/10/19 |
2,454 |
2,455 |
2,392 |
2,392 |
-2.53% |
20,400 |
2023/10/18 |
2,404 |
2,457 |
2,400 |
2,454 |
+2.38% |
14,300 |
2023/10/17 |
2,341 |
2,428 |
2,338 |
2,397 |
+4.04% |
41,000 |
2023/10/16 |
2,270 |
2,389 |
2,270 |
2,304 |
+0.39% |
33,400 |
2023/10/13 |
2,320 |
2,329 |
2,289 |
2,295 |
-1.46% |
11,700 |
2023/10/12 |
2,344 |
2,344 |
2,282 |
2,329 |
-0.13% |
22,700 |
2023/10/11 |
2,384 |
2,385 |
2,324 |
2,332 |
-1.31% |
7,900 |
2023/10/10 |
2,302 |
2,365 |
2,302 |
2,363 |
+3.41% |
11,000 |
2023/10/6 |
2,250 |
2,291 |
2,237 |
2,285 |
+1.33% |
13,300 |
2023/10/5 |
2,286 |
2,286 |
2,235 |
2,255 |
+0.85% |
15,900 |
2023/10/4 |
2,285 |
2,339 |
2,221 |
2,236 |
-6.25% |
69,600 |
2023/10/3 |
2,451 |
2,470 |
2,370 |
2,385 |
-4.14% |
47,800 |
2023/10/2 |
2,520 |
2,576 |
2,486 |
2,488 |
-0.48% |
36,600 |
2023/9/29 |
2,475 |
2,531 |
2,463 |
2,500 |
+1.58% |
31,300 |
2023/9/28 |
2,422 |
2,471 |
2,402 |
2,461 |
+1.95% |
23,000 |
2023/9/27 |
2,399 |
2,417 |
2,369 |
2,414 |
+0.04% |
41,700 |
|