日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,436 |
2,439 |
2,340 |
2,352 |
-3.45% |
20,200 |
2024/3/28 |
2,331 |
2,470 |
2,330 |
2,436 |
+4.37% |
34,800 |
2024/3/27 |
2,384 |
2,384 |
2,334 |
2,334 |
-1.06% |
13,200 |
2024/3/26 |
2,394 |
2,394 |
2,332 |
2,359 |
-1.46% |
10,800 |
2024/3/25 |
2,351 |
2,425 |
2,348 |
2,394 |
+2.00% |
18,900 |
2024/3/22 |
2,389 |
2,389 |
2,343 |
2,347 |
-1.01% |
5,200 |
2024/3/21 |
2,398 |
2,398 |
2,332 |
2,371 |
-0.96% |
11,500 |
2024/3/19 |
2,369 |
2,394 |
2,318 |
2,394 |
+1.01% |
3,600 |
2024/3/18 |
2,346 |
2,394 |
2,340 |
2,370 |
+2.29% |
15,700 |
2024/3/15 |
2,304 |
2,365 |
2,292 |
2,317 |
+0.56% |
15,200 |
2024/3/14 |
2,341 |
2,341 |
2,258 |
2,304 |
-1.58% |
16,800 |
2024/3/13 |
2,295 |
2,360 |
2,295 |
2,341 |
+1.52% |
15,200 |
2024/3/12 |
2,279 |
2,310 |
2,275 |
2,306 |
+0.39% |
11,600 |
2024/3/11 |
2,229 |
2,303 |
2,225 |
2,297 |
+3.47% |
21,400 |
2024/3/8 |
2,318 |
2,333 |
2,207 |
2,220 |
-4.84% |
58,100 |
2024/3/7 |
2,360 |
2,403 |
2,318 |
2,333 |
-0.72% |
14,200 |
2024/3/6 |
2,350 |
2,361 |
2,331 |
2,350 |
-1.51% |
4,100 |
2024/3/5 |
2,301 |
2,394 |
2,300 |
2,386 |
+3.38% |
15,100 |
2024/3/4 |
2,284 |
2,399 |
2,264 |
2,308 |
+1.01% |
19,700 |
2024/3/1 |
2,299 |
2,335 |
2,253 |
2,285 |
+0.57% |
25,800 |
2024/2/29 |
2,380 |
2,380 |
2,268 |
2,272 |
-4.58% |
28,400 |
2024/2/28 |
2,475 |
2,484 |
2,381 |
2,381 |
-3.91% |
34,400 |
2024/2/27 |
2,471 |
2,484 |
2,363 |
2,478 |
+1.98% |
94,400 |
2024/2/26 |
2,363 |
2,470 |
2,357 |
2,430 |
+4.16% |
33,900 |
2024/2/22 |
2,429 |
2,436 |
2,319 |
2,333 |
-3.75% |
19,500 |
2024/2/21 |
2,394 |
2,435 |
2,350 |
2,424 |
-0.82% |
20,400 |
2024/2/20 |
2,402 |
2,449 |
2,395 |
2,444 |
+1.83% |
13,500 |
2024/2/19 |
2,328 |
2,432 |
2,328 |
2,400 |
+1.35% |
17,900 |
2024/2/16 |
2,299 |
2,368 |
2,263 |
2,368 |
+5.06% |
18,600 |
2024/2/15 |
2,396 |
2,396 |
2,254 |
2,254 |
-5.45% |
16,300 |
2024/2/14 |
2,288 |
2,384 |
2,288 |
2,384 |
+3.92% |
22,500 |
2024/2/13 |
2,251 |
2,328 |
2,233 |
2,294 |
+1.37% |
20,000 |
2024/2/9 |
2,263 |
2,311 |
2,263 |
2,263 |
-0.92% |
14,900 |
2024/2/8 |
2,278 |
2,325 |
2,254 |
2,284 |
+0.13% |
9,900 |
2024/2/7 |
2,276 |
2,318 |
2,270 |
2,281 |
-0.04% |
7,300 |
2024/2/6 |
2,344 |
2,344 |
2,282 |
2,282 |
-2.65% |
6,200 |
2024/2/5 |
2,309 |
2,362 |
2,298 |
2,344 |
+2.90% |
14,900 |
2024/2/2 |
2,271 |
2,333 |
2,264 |
2,278 |
-0.91% |
14,000 |
2024/2/1 |
2,238 |
2,310 |
2,210 |
2,299 |
+2.09% |
12,600 |
2024/1/31 |
2,177 |
2,256 |
2,170 |
2,252 |
+1.99% |
18,800 |
2024/1/30 |
2,224 |
2,241 |
2,207 |
2,208 |
-0.41% |
22,500 |
2024/1/29 |
2,224 |
2,235 |
2,196 |
2,217 |
-0.31% |
14,300 |
2024/1/26 |
2,229 |
2,255 |
2,212 |
2,224 |
-1.64% |
15,000 |
2024/1/25 |
2,219 |
2,301 |
2,204 |
2,261 |
+1.44% |
29,600 |
2024/1/24 |
2,154 |
2,251 |
2,154 |
2,229 |
+2.20% |
22,400 |
2024/1/23 |
2,210 |
2,224 |
2,150 |
2,181 |
-1.18% |
28,700 |
2024/1/22 |
2,152 |
2,239 |
2,152 |
2,207 |
+0.32% |
25,000 |
2024/1/19 |
2,315 |
2,351 |
2,189 |
2,200 |
-5.46% |
49,800 |
2024/1/18 |
2,364 |
2,441 |
2,301 |
2,327 |
-0.77% |
83,000 |
2024/1/17 |
2,311 |
2,438 |
2,265 |
2,345 |
+1.47% |
113,000 |
2024/1/16 |
2,091 |
2,376 |
2,065 |
2,311 |
+12.73% |
169,600 |
2024/1/15 |
1,830 |
2,068 |
1,800 |
2,050 |
+11.35% |
198,000 |
2024/1/12 |
1,800 |
1,886 |
1,794 |
1,841 |
+2.28% |
52,000 |
2024/1/11 |
1,833 |
1,879 |
1,788 |
1,800 |
-1.59% |
57,400 |
2024/1/10 |
1,876 |
1,888 |
1,829 |
1,829 |
-2.51% |
54,800 |
2024/1/9 |
1,837 |
1,915 |
1,837 |
1,876 |
+3.82% |
60,700 |
2024/1/5 |
1,898 |
1,899 |
1,807 |
1,807 |
-3.27% |
39,200 |
2024/1/4 |
1,836 |
1,870 |
1,808 |
1,868 |
+2.75% |
24,400 |
2023/12/29 |
1,814 |
1,834 |
1,804 |
1,818 |
+0.44% |
19,500 |
2023/12/28 |
1,760 |
1,828 |
1,745 |
1,810 |
+2.84% |
35,200 |
2023/12/27 |
1,692 |
1,775 |
1,687 |
1,760 |
+4.45% |
38,200 |
2023/12/26 |
1,687 |
1,737 |
1,668 |
1,685 |
-0.12% |
44,700 |
2023/12/25 |
1,740 |
1,770 |
1,685 |
1,687 |
-1.86% |
31,900 |
2023/12/22 |
1,736 |
1,759 |
1,708 |
1,719 |
-1.09% |
36,700 |
2023/12/21 |
1,768 |
1,803 |
1,738 |
1,738 |
-2.41% |
20,200 |
2023/12/20 |
1,814 |
1,825 |
1,776 |
1,781 |
-0.72% |
21,700 |
2023/12/19 |
1,720 |
1,796 |
1,720 |
1,794 |
+4.55% |
28,800 |
2023/12/18 |
1,693 |
1,751 |
1,667 |
1,716 |
+0.65% |
15,200 |
2023/12/15 |
1,703 |
1,718 |
1,665 |
1,705 |
+1.19% |
42,900 |
2023/12/14 |
1,744 |
1,765 |
1,670 |
1,685 |
-2.54% |
33,400 |
2023/12/13 |
1,734 |
1,763 |
1,711 |
1,729 |
-0.23% |
17,500 |
2023/12/12 |
1,738 |
1,776 |
1,714 |
1,733 |
+1.11% |
20,800 |
2023/12/11 |
1,657 |
1,714 |
1,637 |
1,714 |
+3.13% |
25,500 |
2023/12/8 |
1,695 |
1,695 |
1,661 |
1,662 |
-2.29% |
23,200 |
2023/12/7 |
1,740 |
1,740 |
1,701 |
1,701 |
-2.52% |
15,800 |
2023/12/6 |
1,738 |
1,768 |
1,738 |
1,745 |
+0.06% |
9,600 |
2023/12/5 |
1,780 |
1,780 |
1,744 |
1,744 |
-2.02% |
9,500 |
2023/12/4 |
1,731 |
1,798 |
1,730 |
1,780 |
+2.18% |
18,800 |
2023/12/1 |
1,781 |
1,781 |
1,742 |
1,742 |
-2.19% |
20,100 |
2023/11/30 |
1,793 |
1,825 |
1,781 |
1,781 |
-0.22% |
21,100 |
2023/11/29 |
1,772 |
1,799 |
1,753 |
1,785 |
+0.00% |
16,800 |
2023/11/28 |
1,838 |
1,857 |
1,785 |
1,785 |
-3.41% |
29,600 |
2023/11/27 |
1,834 |
1,868 |
1,834 |
1,848 |
+1.04% |
15,400 |
2023/11/24 |
1,833 |
1,843 |
1,812 |
1,829 |
-0.22% |
22,900 |
2023/11/22 |
1,837 |
1,866 |
1,818 |
1,833 |
-0.22% |
21,200 |
2023/11/21 |
1,840 |
1,840 |
1,779 |
1,837 |
+1.77% |
30,700 |
2023/11/20 |
1,798 |
1,855 |
1,798 |
1,805 |
+1.23% |
47,400 |
2023/11/17 |
1,760 |
1,783 |
1,745 |
1,783 |
+1.83% |
17,300 |
2023/11/16 |
1,712 |
1,770 |
1,690 |
1,751 |
+2.40% |
51,000 |
2023/11/15 |
1,749 |
1,750 |
1,701 |
1,710 |
-0.35% |
30,000 |
2023/11/14 |
1,690 |
1,717 |
1,690 |
1,716 |
+1.42% |
17,400 |
2023/11/13 |
1,736 |
1,766 |
1,688 |
1,692 |
-3.20% |
30,100 |
2023/11/10 |
1,743 |
1,756 |
1,701 |
1,748 |
+0.34% |
23,000 |
2023/11/9 |
1,760 |
1,760 |
1,724 |
1,742 |
-1.08% |
41,800 |
2023/11/8 |
1,748 |
1,818 |
1,743 |
1,761 |
+1.03% |
55,400 |
2023/11/7 |
1,721 |
1,766 |
1,714 |
1,743 |
-0.68% |
34,800 |
2023/11/6 |
1,694 |
1,764 |
1,687 |
1,755 |
+6.62% |
68,100 |
2023/11/2 |
1,651 |
1,695 |
1,620 |
1,646 |
+0.37% |
64,200 |
2023/11/1 |
1,555 |
1,650 |
1,541 |
1,640 |
+6.08% |
93,900 |
2023/10/31 |
1,500 |
1,546 |
1,451 |
1,546 |
+3.00% |
73,000 |
2023/10/30 |
1,538 |
1,550 |
1,501 |
1,501 |
-2.09% |
76,800 |
2023/10/27 |
1,510 |
1,550 |
1,505 |
1,533 |
+0.07% |
88,100 |
2023/10/26 |
1,629 |
1,645 |
1,507 |
1,532 |
-10.04% |
334,400 |
2023/10/25 |
1,710 |
1,735 |
1,684 |
1,703 |
+1.13% |
83,000 |
2023/10/24 |
1,800 |
1,800 |
1,628 |
1,684 |
-4.91% |
157,200 |
2023/10/23 |
1,860 |
1,869 |
1,750 |
1,771 |
-6.00% |
184,600 |
2023/10/20 |
1,830 |
1,893 |
1,801 |
1,884 |
+0.48% |
95,800 |
2023/10/19 |
1,927 |
1,960 |
1,868 |
1,875 |
-4.68% |
91,300 |
2023/10/18 |
1,929 |
1,980 |
1,882 |
1,967 |
-0.10% |
103,600 |
2023/10/17 |
1,969 |
2,030 |
1,881 |
1,969 |
-0.15% |
252,700 |
2023/10/16 |
1,993 |
2,109 |
1,972 |
1,972 |
-20.23% |
371,300 |
2023/10/13 |
2,464 |
2,488 |
2,383 |
2,472 |
+0.32% |
134,500 |
2023/10/12 |
2,495 |
2,495 |
2,377 |
2,464 |
-0.81% |
91,400 |
2023/10/11 |
2,483 |
2,520 |
2,446 |
2,484 |
+0.93% |
44,100 |
2023/10/10 |
2,375 |
2,482 |
2,369 |
2,461 |
+3.53% |
32,200 |
2023/10/6 |
2,383 |
2,399 |
2,300 |
2,377 |
+0.68% |
30,300 |
2023/10/5 |
2,382 |
2,442 |
2,333 |
2,361 |
-1.01% |
55,000 |
2023/10/4 |
2,444 |
2,459 |
2,372 |
2,385 |
-4.02% |
72,700 |
2023/10/3 |
2,452 |
2,550 |
2,425 |
2,485 |
-0.24% |
91,800 |
2023/10/2 |
2,417 |
2,529 |
2,400 |
2,491 |
+3.28% |
120,300 |
2023/9/29 |
2,480 |
2,480 |
2,400 |
2,412 |
-1.55% |
18,200 |
2023/9/28 |
2,456 |
2,550 |
2,435 |
2,450 |
+0.49% |
42,900 |
2023/9/27 |
2,401 |
2,452 |
2,380 |
2,438 |
+1.54% |
28,100 |
|