日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,180 |
3,205 |
3,115 |
3,180 |
+3.08% |
339,800 |
2024/3/27 |
2,997 |
3,115 |
2,995 |
3,085 |
+4.51% |
400,500 |
2024/3/26 |
2,938 |
3,040 |
2,913 |
2,952 |
+5.88% |
494,000 |
2024/3/25 |
2,825 |
2,840 |
2,745 |
2,788 |
-1.03% |
236,000 |
2024/3/22 |
2,725 |
2,820 |
2,709 |
2,817 |
+4.10% |
242,700 |
2024/3/21 |
2,656 |
2,744 |
2,630 |
2,706 |
+5.46% |
243,700 |
2024/3/19 |
2,534 |
2,576 |
2,534 |
2,566 |
+1.79% |
88,100 |
2024/3/18 |
2,579 |
2,585 |
2,521 |
2,521 |
-3.00% |
117,200 |
2024/3/15 |
2,542 |
2,624 |
2,542 |
2,599 |
+2.57% |
146,900 |
2024/3/14 |
2,485 |
2,553 |
2,481 |
2,534 |
+2.51% |
103,200 |
2024/3/13 |
2,547 |
2,547 |
2,445 |
2,472 |
-1.51% |
100,900 |
2024/3/12 |
2,434 |
2,510 |
2,433 |
2,510 |
+1.99% |
99,300 |
2024/3/11 |
2,516 |
2,530 |
2,438 |
2,461 |
-5.71% |
219,400 |
2024/3/8 |
2,449 |
2,613 |
2,447 |
2,610 |
+7.32% |
362,400 |
2024/3/7 |
2,465 |
2,484 |
2,414 |
2,432 |
-0.33% |
85,100 |
2024/3/6 |
2,376 |
2,451 |
2,370 |
2,440 |
+2.09% |
108,700 |
2024/3/5 |
2,382 |
2,424 |
2,380 |
2,390 |
-0.08% |
84,400 |
2024/3/4 |
2,402 |
2,420 |
2,375 |
2,392 |
+0.80% |
78,500 |
2024/3/1 |
2,375 |
2,408 |
2,365 |
2,373 |
-1.04% |
92,700 |
2024/2/29 |
2,425 |
2,432 |
2,358 |
2,398 |
+0.97% |
81,100 |
2024/2/28 |
2,381 |
2,405 |
2,363 |
2,375 |
+0.51% |
74,400 |
2024/2/27 |
2,333 |
2,381 |
2,326 |
2,363 |
+1.20% |
78,800 |
2024/2/26 |
2,313 |
2,364 |
2,304 |
2,335 |
+1.30% |
91,000 |
2024/2/22 |
2,394 |
2,395 |
2,298 |
2,305 |
-1.66% |
145,200 |
2024/2/21 |
2,444 |
2,456 |
2,341 |
2,344 |
-4.83% |
116,700 |
2024/2/20 |
2,507 |
2,544 |
2,450 |
2,463 |
-1.44% |
142,900 |
2024/2/19 |
2,429 |
2,499 |
2,395 |
2,499 |
+3.61% |
144,300 |
2024/2/16 |
2,375 |
2,451 |
2,372 |
2,412 |
+2.03% |
308,100 |
2024/2/15 |
2,238 |
2,364 |
2,205 |
2,364 |
-3.04% |
458,600 |
2024/2/14 |
2,441 |
2,480 |
2,411 |
2,438 |
-2.36% |
216,000 |
2024/2/13 |
2,485 |
2,536 |
2,471 |
2,497 |
+2.21% |
236,400 |
2024/2/9 |
2,425 |
2,470 |
2,400 |
2,443 |
+0.25% |
186,400 |
2024/2/8 |
2,435 |
2,456 |
2,375 |
2,437 |
+6.61% |
346,600 |
2024/2/7 |
2,247 |
2,289 |
2,245 |
2,286 |
+1.65% |
70,100 |
2024/2/6 |
2,282 |
2,282 |
2,247 |
2,249 |
-1.70% |
62,500 |
2024/2/5 |
2,276 |
2,295 |
2,269 |
2,288 |
+1.19% |
95,200 |
2024/2/2 |
2,259 |
2,277 |
2,241 |
2,261 |
+0.89% |
65,800 |
2024/2/1 |
2,270 |
2,272 |
2,234 |
2,241 |
-1.36% |
71,300 |
2024/1/31 |
2,275 |
2,283 |
2,269 |
2,272 |
+0.04% |
45,800 |
2024/1/30 |
2,296 |
2,296 |
2,271 |
2,271 |
-1.09% |
44,500 |
2024/1/29 |
2,285 |
2,296 |
2,272 |
2,296 |
+0.92% |
62,700 |
2024/1/26 |
2,285 |
2,294 |
2,271 |
2,275 |
-0.35% |
52,300 |
2024/1/25 |
2,276 |
2,288 |
2,258 |
2,283 |
+0.22% |
51,000 |
2024/1/24 |
2,275 |
2,290 |
2,261 |
2,278 |
+0.80% |
49,500 |
2024/1/23 |
2,265 |
2,280 |
2,256 |
2,260 |
+0.22% |
75,200 |
2024/1/22 |
2,244 |
2,256 |
2,227 |
2,255 |
+1.49% |
78,500 |
2024/1/19 |
2,230 |
2,242 |
2,217 |
2,222 |
-0.40% |
42,600 |
2024/1/18 |
2,222 |
2,250 |
2,222 |
2,231 |
+0.50% |
48,700 |
2024/1/17 |
2,276 |
2,280 |
2,220 |
2,220 |
-1.42% |
97,400 |
2024/1/16 |
2,280 |
2,292 |
2,252 |
2,252 |
-2.17% |
82,100 |
2024/1/15 |
2,289 |
2,332 |
2,289 |
2,302 |
+1.32% |
97,300 |
2024/1/12 |
2,285 |
2,302 |
2,240 |
2,272 |
-0.66% |
111,700 |
2024/1/11 |
2,305 |
2,314 |
2,277 |
2,287 |
+0.18% |
100,400 |
2024/1/10 |
2,265 |
2,286 |
2,258 |
2,283 |
+1.33% |
77,600 |
2024/1/9 |
2,256 |
2,277 |
2,226 |
2,253 |
+0.04% |
90,600 |
2024/1/5 |
2,310 |
2,310 |
2,252 |
2,252 |
-1.66% |
107,200 |
2024/1/4 |
2,223 |
2,290 |
2,196 |
2,290 |
+3.20% |
142,800 |
2023/12/29 |
2,220 |
2,220 |
2,188 |
2,219 |
-0.63% |
120,400 |
2023/12/28 |
2,191 |
2,239 |
2,183 |
2,233 |
+2.38% |
209,700 |
2023/12/27 |
2,171 |
2,184 |
2,154 |
2,181 |
+1.63% |
117,300 |
2023/12/26 |
2,160 |
2,162 |
2,140 |
2,146 |
-0.14% |
77,700 |
2023/12/25 |
2,140 |
2,197 |
2,140 |
2,149 |
+2.82% |
143,900 |
2023/12/22 |
2,089 |
2,099 |
2,081 |
2,090 |
+1.41% |
47,200 |
2023/12/21 |
2,079 |
2,094 |
2,056 |
2,061 |
-1.53% |
53,600 |
2023/12/20 |
2,089 |
2,108 |
2,078 |
2,093 |
+1.41% |
88,500 |
2023/12/19 |
2,073 |
2,086 |
2,035 |
2,064 |
+1.03% |
70,400 |
2023/12/18 |
2,035 |
2,063 |
2,029 |
2,043 |
-0.92% |
73,400 |
2023/12/15 |
2,042 |
2,065 |
2,016 |
2,062 |
+1.03% |
88,600 |
2023/12/14 |
2,084 |
2,104 |
2,030 |
2,041 |
-2.48% |
83,400 |
2023/12/13 |
2,100 |
2,122 |
2,072 |
2,093 |
-0.24% |
69,400 |
2023/12/12 |
2,090 |
2,110 |
2,085 |
2,098 |
+0.33% |
78,600 |
2023/12/11 |
2,074 |
2,105 |
2,065 |
2,091 |
+2.95% |
95,100 |
2023/12/8 |
2,062 |
2,064 |
2,025 |
2,031 |
-1.98% |
134,200 |
2023/12/7 |
2,116 |
2,133 |
2,070 |
2,072 |
-3.13% |
155,600 |
2023/12/6 |
2,111 |
2,139 |
2,111 |
2,139 |
+1.33% |
64,700 |
2023/12/5 |
2,140 |
2,147 |
2,110 |
2,111 |
-1.81% |
121,700 |
2023/12/4 |
2,175 |
2,187 |
2,147 |
2,150 |
-1.24% |
122,200 |
2023/12/1 |
2,199 |
2,212 |
2,171 |
2,177 |
-0.55% |
83,600 |
2023/11/30 |
2,193 |
2,193 |
2,154 |
2,189 |
+0.27% |
111,900 |
2023/11/29 |
2,148 |
2,193 |
2,138 |
2,183 |
+0.74% |
121,800 |
2023/11/28 |
2,196 |
2,205 |
2,151 |
2,167 |
-0.82% |
122,800 |
2023/11/27 |
2,219 |
2,222 |
2,179 |
2,185 |
-1.18% |
99,100 |
2023/11/24 |
2,216 |
2,235 |
2,208 |
2,211 |
+0.64% |
70,400 |
2023/11/22 |
2,188 |
2,247 |
2,177 |
2,197 |
-0.41% |
112,100 |
2023/11/21 |
2,196 |
2,220 |
2,188 |
2,206 |
+1.33% |
104,300 |
2023/11/20 |
2,198 |
2,210 |
2,177 |
2,177 |
-0.82% |
124,800 |
2023/11/17 |
2,148 |
2,195 |
2,148 |
2,195 |
+0.46% |
97,400 |
2023/11/16 |
2,215 |
2,241 |
2,157 |
2,185 |
+0.09% |
214,100 |
2023/11/15 |
2,232 |
2,270 |
2,152 |
2,183 |
-6.39% |
569,300 |
2023/11/14 |
2,332 |
2,358 |
2,300 |
2,332 |
+1.00% |
168,100 |
2023/11/13 |
2,335 |
2,345 |
2,304 |
2,309 |
-0.94% |
85,600 |
2023/11/10 |
2,307 |
2,338 |
2,277 |
2,331 |
+0.69% |
104,800 |
2023/11/9 |
2,305 |
2,321 |
2,280 |
2,315 |
+0.22% |
89,400 |
2023/11/8 |
2,355 |
2,374 |
2,295 |
2,310 |
-2.98% |
132,100 |
2023/11/7 |
2,454 |
2,465 |
2,376 |
2,381 |
-2.82% |
68,700 |
2023/11/6 |
2,419 |
2,453 |
2,400 |
2,450 |
+2.73% |
77,200 |
2023/11/2 |
2,439 |
2,440 |
2,369 |
2,385 |
-0.17% |
69,300 |
2023/11/1 |
2,383 |
2,406 |
2,368 |
2,389 |
+1.31% |
87,300 |
2023/10/31 |
2,345 |
2,361 |
2,298 |
2,358 |
+1.20% |
88,900 |
2023/10/30 |
2,351 |
2,382 |
2,311 |
2,330 |
-2.43% |
74,400 |
2023/10/27 |
2,290 |
2,390 |
2,289 |
2,388 |
+0.04% |
128,000 |
2023/10/26 |
2,389 |
2,413 |
2,365 |
2,387 |
-1.00% |
90,200 |
2023/10/25 |
2,429 |
2,477 |
2,405 |
2,411 |
+0.29% |
69,000 |
2023/10/24 |
2,385 |
2,407 |
2,302 |
2,404 |
+1.09% |
155,900 |
2023/10/23 |
2,444 |
2,450 |
2,370 |
2,378 |
-2.02% |
103,500 |
2023/10/20 |
2,454 |
2,476 |
2,399 |
2,427 |
-1.10% |
86,100 |
2023/10/19 |
2,510 |
2,531 |
2,450 |
2,454 |
-3.50% |
106,900 |
2023/10/18 |
2,570 |
2,583 |
2,510 |
2,543 |
-1.59% |
87,700 |
2023/10/17 |
2,627 |
2,655 |
2,571 |
2,584 |
-0.96% |
93,100 |
2023/10/16 |
2,623 |
2,676 |
2,580 |
2,609 |
+0.46% |
91,200 |
2023/10/13 |
2,634 |
2,649 |
2,586 |
2,597 |
-2.52% |
72,400 |
2023/10/12 |
2,582 |
2,667 |
2,575 |
2,664 |
+2.86% |
89,100 |
2023/10/11 |
2,674 |
2,676 |
2,590 |
2,590 |
-2.23% |
68,900 |
2023/10/10 |
2,599 |
2,676 |
2,581 |
2,649 |
+5.16% |
135,100 |
2023/10/6 |
2,539 |
2,550 |
2,491 |
2,519 |
-1.45% |
94,200 |
2023/10/5 |
2,560 |
2,565 |
2,512 |
2,556 |
+0.75% |
89,400 |
2023/10/4 |
2,541 |
2,595 |
2,515 |
2,537 |
-1.86% |
136,900 |
2023/10/3 |
2,648 |
2,648 |
2,581 |
2,585 |
-2.16% |
98,900 |
2023/10/2 |
2,648 |
2,718 |
2,635 |
2,642 |
+0.92% |
139,300 |
2023/9/29 |
2,699 |
2,737 |
2,606 |
2,618 |
-0.91% |
177,700 |
2023/9/28 |
2,530 |
2,670 |
2,515 |
2,642 |
+4.51% |
197,100 |
2023/9/27 |
2,505 |
2,528 |
2,455 |
2,528 |
+0.20% |
87,100 |
2023/9/26 |
2,564 |
2,586 |
2,515 |
2,523 |
-2.44% |
69,700 |
|