日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,979 |
2,000 |
1,969 |
1,971 |
-0.55% |
30,300 |
2024/3/27 |
1,994 |
2,000 |
1,973 |
1,982 |
-0.60% |
45,100 |
2024/3/26 |
1,995 |
2,005 |
1,993 |
1,994 |
-0.05% |
18,100 |
2024/3/25 |
2,026 |
2,031 |
1,995 |
1,995 |
-2.11% |
47,900 |
2024/3/22 |
2,040 |
2,053 |
2,026 |
2,038 |
+0.44% |
37,300 |
2024/3/21 |
2,028 |
2,029 |
1,996 |
2,029 |
+1.00% |
63,400 |
2024/3/19 |
1,993 |
2,025 |
1,952 |
2,009 |
+2.29% |
101,000 |
2024/3/18 |
1,945 |
1,975 |
1,928 |
1,964 |
+0.98% |
156,700 |
2024/3/15 |
1,950 |
1,954 |
1,920 |
1,945 |
-0.36% |
64,900 |
2024/3/14 |
1,956 |
1,985 |
1,934 |
1,952 |
-1.91% |
103,400 |
2024/3/13 |
2,000 |
2,051 |
1,970 |
1,990 |
-0.15% |
101,600 |
2024/3/12 |
1,931 |
1,993 |
1,894 |
1,993 |
+2.57% |
107,100 |
2024/3/11 |
1,987 |
1,987 |
1,930 |
1,943 |
-3.43% |
106,000 |
2024/3/8 |
1,959 |
2,030 |
1,951 |
2,012 |
+3.87% |
151,400 |
2024/3/7 |
1,960 |
1,970 |
1,920 |
1,937 |
-0.67% |
92,700 |
2024/3/6 |
1,907 |
1,950 |
1,906 |
1,950 |
+0.67% |
60,700 |
2024/3/5 |
1,920 |
1,950 |
1,901 |
1,937 |
+1.41% |
62,700 |
2024/3/4 |
1,911 |
1,925 |
1,896 |
1,910 |
+0.21% |
58,800 |
2024/3/1 |
1,895 |
1,936 |
1,884 |
1,906 |
+0.53% |
57,000 |
2024/2/29 |
1,875 |
1,908 |
1,848 |
1,896 |
+0.85% |
76,100 |
2024/2/28 |
1,900 |
1,910 |
1,880 |
1,880 |
-1.36% |
59,100 |
2024/2/27 |
1,897 |
1,926 |
1,881 |
1,906 |
+0.16% |
86,500 |
2024/2/26 |
1,878 |
1,909 |
1,872 |
1,903 |
+1.82% |
79,800 |
2024/2/22 |
1,883 |
1,883 |
1,845 |
1,869 |
-0.74% |
86,300 |
2024/2/21 |
1,918 |
1,921 |
1,873 |
1,883 |
-1.77% |
78,600 |
2024/2/20 |
1,945 |
1,945 |
1,911 |
1,917 |
-2.39% |
81,800 |
2024/2/19 |
1,885 |
1,977 |
1,885 |
1,964 |
+4.19% |
132,700 |
2024/2/16 |
1,866 |
1,926 |
1,856 |
1,885 |
+2.28% |
105,400 |
2024/2/15 |
1,898 |
1,898 |
1,805 |
1,843 |
-1.60% |
151,800 |
2024/2/14 |
1,904 |
1,913 |
1,855 |
1,873 |
-1.42% |
181,700 |
2024/2/13 |
1,898 |
1,957 |
1,883 |
1,900 |
+6.50% |
295,700 |
2024/2/9 |
1,800 |
1,815 |
1,766 |
1,784 |
-0.11% |
114,700 |
2024/2/8 |
1,787 |
1,790 |
1,759 |
1,786 |
-0.06% |
143,900 |
2024/2/7 |
1,838 |
1,838 |
1,787 |
1,787 |
-3.56% |
211,500 |
2024/2/6 |
1,886 |
1,886 |
1,847 |
1,853 |
-1.65% |
62,600 |
2024/2/5 |
1,865 |
1,894 |
1,855 |
1,884 |
+1.78% |
56,900 |
2024/2/2 |
1,860 |
1,883 |
1,849 |
1,851 |
+0.16% |
111,700 |
2024/2/1 |
1,856 |
1,864 |
1,835 |
1,848 |
-1.07% |
80,600 |
2024/1/31 |
1,867 |
1,872 |
1,853 |
1,868 |
+0.16% |
54,900 |
2024/1/30 |
1,886 |
1,900 |
1,859 |
1,865 |
-1.27% |
164,900 |
2024/1/29 |
1,909 |
1,909 |
1,883 |
1,889 |
-1.05% |
79,600 |
2024/1/26 |
1,920 |
1,930 |
1,896 |
1,909 |
-0.78% |
64,700 |
2024/1/25 |
1,920 |
1,947 |
1,916 |
1,924 |
+0.52% |
51,600 |
2024/1/24 |
1,940 |
1,941 |
1,911 |
1,914 |
-1.59% |
49,500 |
2024/1/23 |
1,951 |
1,964 |
1,932 |
1,945 |
+0.15% |
76,600 |
2024/1/22 |
1,945 |
1,970 |
1,937 |
1,942 |
+0.10% |
45,500 |
2024/1/19 |
1,929 |
1,959 |
1,925 |
1,940 |
+1.15% |
21,600 |
2024/1/18 |
1,921 |
1,947 |
1,916 |
1,918 |
-0.10% |
40,900 |
2024/1/17 |
1,970 |
1,972 |
1,920 |
1,920 |
-2.34% |
65,400 |
2024/1/16 |
1,996 |
1,996 |
1,960 |
1,966 |
-1.06% |
35,700 |
2024/1/15 |
1,998 |
2,000 |
1,973 |
1,987 |
-0.10% |
41,200 |
2024/1/12 |
1,982 |
1,991 |
1,960 |
1,989 |
+0.76% |
36,000 |
2024/1/11 |
1,999 |
1,999 |
1,959 |
1,974 |
-0.45% |
61,300 |
2024/1/10 |
1,969 |
1,995 |
1,969 |
1,983 |
+0.81% |
32,900 |
2024/1/9 |
1,977 |
2,002 |
1,961 |
1,967 |
-0.05% |
40,700 |
2024/1/5 |
2,000 |
2,001 |
1,955 |
1,968 |
-1.60% |
56,400 |
2024/1/4 |
1,977 |
2,005 |
1,961 |
2,000 |
+0.00% |
33,900 |
2023/12/29 |
2,001 |
2,006 |
1,984 |
2,000 |
+0.00% |
34,400 |
2023/12/28 |
1,962 |
2,000 |
1,951 |
2,000 |
+2.25% |
44,300 |
2023/12/27 |
1,935 |
1,965 |
1,935 |
1,956 |
+1.93% |
43,700 |
2023/12/26 |
1,900 |
1,933 |
1,898 |
1,919 |
+1.53% |
49,400 |
2023/12/25 |
1,900 |
1,919 |
1,889 |
1,890 |
-0.16% |
60,800 |
2023/12/22 |
1,890 |
1,896 |
1,885 |
1,893 |
-0.32% |
40,200 |
2023/12/21 |
1,919 |
1,919 |
1,888 |
1,899 |
-1.66% |
50,900 |
2023/12/20 |
1,936 |
1,959 |
1,930 |
1,931 |
+0.63% |
57,400 |
2023/12/19 |
1,886 |
1,924 |
1,883 |
1,919 |
+1.16% |
59,400 |
2023/12/18 |
1,921 |
1,921 |
1,877 |
1,897 |
-1.35% |
63,900 |
2023/12/15 |
1,900 |
1,937 |
1,900 |
1,923 |
+1.64% |
85,000 |
2023/12/14 |
1,922 |
1,932 |
1,868 |
1,892 |
-2.12% |
84,400 |
2023/12/13 |
1,896 |
1,935 |
1,890 |
1,933 |
+2.66% |
74,200 |
2023/12/12 |
1,936 |
1,954 |
1,874 |
1,883 |
-2.38% |
123,000 |
2023/12/11 |
1,921 |
1,939 |
1,917 |
1,929 |
+0.10% |
102,800 |
2023/12/8 |
1,971 |
1,975 |
1,908 |
1,927 |
-2.92% |
148,400 |
2023/12/7 |
2,013 |
2,013 |
1,985 |
1,985 |
-1.98% |
103,200 |
2023/12/6 |
1,986 |
2,026 |
1,985 |
2,025 |
+0.65% |
75,900 |
2023/12/5 |
2,053 |
2,057 |
2,011 |
2,012 |
-2.94% |
89,500 |
2023/12/4 |
2,085 |
2,091 |
2,055 |
2,073 |
-2.22% |
67,000 |
2023/12/1 |
2,150 |
2,150 |
2,112 |
2,120 |
-2.03% |
56,800 |
2023/11/30 |
2,135 |
2,173 |
2,135 |
2,164 |
+1.36% |
51,700 |
2023/11/29 |
2,126 |
2,152 |
2,121 |
2,135 |
-0.51% |
43,100 |
2023/11/28 |
2,198 |
2,198 |
2,122 |
2,146 |
-3.33% |
85,100 |
2023/11/27 |
2,233 |
2,235 |
2,203 |
2,220 |
+0.63% |
22,200 |
2023/11/24 |
2,232 |
2,244 |
2,206 |
2,206 |
-0.59% |
37,800 |
2023/11/22 |
2,211 |
2,263 |
2,198 |
2,219 |
+0.09% |
48,600 |
2023/11/21 |
2,215 |
2,237 |
2,205 |
2,217 |
+1.00% |
41,600 |
2023/11/20 |
2,209 |
2,218 |
2,191 |
2,195 |
-1.04% |
33,800 |
2023/11/17 |
2,210 |
2,218 |
2,183 |
2,218 |
-0.45% |
35,700 |
2023/11/16 |
2,214 |
2,236 |
2,201 |
2,228 |
-0.49% |
27,800 |
2023/11/15 |
2,224 |
2,254 |
2,222 |
2,239 |
+2.00% |
36,000 |
2023/11/14 |
2,175 |
2,221 |
2,136 |
2,195 |
+0.27% |
56,100 |
2023/11/13 |
2,441 |
2,441 |
2,185 |
2,189 |
-2.36% |
233,000 |
2023/11/10 |
2,254 |
2,270 |
2,204 |
2,242 |
-2.52% |
28,200 |
2023/11/9 |
2,273 |
2,300 |
2,245 |
2,300 |
+1.19% |
20,600 |
2023/11/8 |
2,265 |
2,290 |
2,253 |
2,273 |
+0.35% |
32,700 |
2023/11/7 |
2,280 |
2,280 |
2,242 |
2,265 |
-0.13% |
20,700 |
2023/11/6 |
2,220 |
2,281 |
2,210 |
2,268 |
+2.49% |
43,700 |
2023/11/2 |
2,188 |
2,225 |
2,188 |
2,213 |
+1.19% |
17,900 |
2023/11/1 |
2,191 |
2,201 |
2,168 |
2,187 |
-0.59% |
22,400 |
2023/10/31 |
2,193 |
2,200 |
2,156 |
2,200 |
+1.90% |
32,200 |
2023/10/30 |
2,191 |
2,196 |
2,152 |
2,159 |
-2.84% |
28,000 |
2023/10/27 |
2,193 |
2,230 |
2,193 |
2,222 |
+0.54% |
30,200 |
2023/10/26 |
2,262 |
2,267 |
2,204 |
2,210 |
-3.07% |
21,500 |
2023/10/25 |
2,276 |
2,291 |
2,263 |
2,280 |
+0.66% |
18,800 |
2023/10/24 |
2,274 |
2,275 |
2,201 |
2,265 |
-0.40% |
34,700 |
2023/10/23 |
2,305 |
2,310 |
2,274 |
2,274 |
-1.34% |
18,500 |
2023/10/20 |
2,305 |
2,340 |
2,278 |
2,305 |
-0.82% |
17,300 |
2023/10/19 |
2,320 |
2,341 |
2,305 |
2,324 |
-0.68% |
25,100 |
2023/10/18 |
2,334 |
2,344 |
2,311 |
2,340 |
+0.52% |
12,900 |
2023/10/17 |
2,340 |
2,369 |
2,304 |
2,328 |
-0.51% |
22,700 |
2023/10/16 |
2,399 |
2,399 |
2,323 |
2,340 |
-2.50% |
19,100 |
2023/10/13 |
2,451 |
2,451 |
2,378 |
2,400 |
-2.08% |
22,100 |
2023/10/12 |
2,390 |
2,451 |
2,390 |
2,451 |
+3.20% |
17,500 |
2023/10/11 |
2,396 |
2,420 |
2,375 |
2,375 |
-1.08% |
21,100 |
2023/10/10 |
2,368 |
2,419 |
2,368 |
2,401 |
+1.39% |
15,200 |
2023/10/6 |
2,359 |
2,395 |
2,350 |
2,368 |
-0.25% |
30,200 |
2023/10/5 |
2,333 |
2,388 |
2,333 |
2,374 |
+1.24% |
27,200 |
2023/10/4 |
2,371 |
2,382 |
2,331 |
2,345 |
-3.85% |
53,200 |
2023/10/3 |
2,462 |
2,473 |
2,406 |
2,439 |
-0.93% |
49,200 |
2023/10/2 |
2,474 |
2,506 |
2,462 |
2,462 |
-0.16% |
50,100 |
2023/9/29 |
2,506 |
2,506 |
2,444 |
2,466 |
-2.30% |
89,300 |
2023/9/28 |
2,500 |
2,529 |
2,495 |
2,524 |
+0.36% |
37,700 |
2023/9/27 |
2,478 |
2,515 |
2,478 |
2,515 |
-0.08% |
36,200 |
2023/9/26 |
2,512 |
2,523 |
2,501 |
2,517 |
+0.20% |
42,400 |
|