日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
2,701 |
2,738 |
2,698 |
2,723 |
+0.81% |
96,200 |
2024/3/18 |
2,712 |
2,712 |
2,685 |
2,701 |
-0.15% |
105,200 |
2024/3/15 |
2,680 |
2,710 |
2,673 |
2,705 |
+0.33% |
101,900 |
2024/3/14 |
2,699 |
2,713 |
2,675 |
2,696 |
+0.52% |
77,200 |
2024/3/13 |
2,710 |
2,724 |
2,666 |
2,682 |
-0.37% |
81,500 |
2024/3/12 |
2,659 |
2,700 |
2,653 |
2,692 |
+1.05% |
93,100 |
2024/3/11 |
2,690 |
2,705 |
2,643 |
2,664 |
-1.62% |
120,500 |
2024/3/8 |
2,648 |
2,717 |
2,642 |
2,708 |
+1.35% |
126,900 |
2024/3/7 |
2,736 |
2,741 |
2,660 |
2,672 |
-2.16% |
133,900 |
2024/3/6 |
2,691 |
2,739 |
2,684 |
2,731 |
+1.22% |
91,200 |
2024/3/5 |
2,650 |
2,701 |
2,649 |
2,698 |
+0.45% |
134,200 |
2024/3/4 |
2,709 |
2,717 |
2,665 |
2,686 |
-1.10% |
191,100 |
2024/3/1 |
2,747 |
2,747 |
2,705 |
2,716 |
-0.59% |
156,000 |
2024/2/29 |
2,779 |
2,783 |
2,720 |
2,732 |
-2.11% |
173,800 |
2024/2/28 |
2,758 |
2,793 |
2,754 |
2,791 |
-0.68% |
152,600 |
2024/2/27 |
2,827 |
2,840 |
2,807 |
2,810 |
-0.60% |
303,400 |
2024/2/26 |
2,846 |
2,852 |
2,827 |
2,827 |
-0.35% |
165,100 |
2024/2/22 |
2,822 |
2,838 |
2,813 |
2,837 |
+0.42% |
135,200 |
2024/2/21 |
2,842 |
2,842 |
2,824 |
2,825 |
-0.35% |
107,900 |
2024/2/20 |
2,840 |
2,854 |
2,827 |
2,835 |
+0.11% |
175,500 |
2024/2/19 |
2,772 |
2,833 |
2,772 |
2,832 |
+2.46% |
248,000 |
2024/2/16 |
2,755 |
2,798 |
2,755 |
2,764 |
+0.33% |
172,600 |
2024/2/15 |
2,809 |
2,809 |
2,746 |
2,755 |
-1.47% |
206,600 |
2024/2/14 |
2,827 |
2,836 |
2,777 |
2,796 |
-1.34% |
261,600 |
2024/2/13 |
2,849 |
2,849 |
2,815 |
2,834 |
+0.00% |
276,800 |
2024/2/9 |
2,838 |
2,857 |
2,828 |
2,834 |
-0.70% |
178,400 |
2024/2/8 |
2,849 |
2,866 |
2,826 |
2,854 |
+0.46% |
203,400 |
2024/2/7 |
2,850 |
2,866 |
2,829 |
2,841 |
-0.39% |
183,000 |
2024/2/6 |
2,868 |
2,878 |
2,852 |
2,852 |
-0.42% |
101,300 |
2024/2/5 |
2,830 |
2,869 |
2,812 |
2,864 |
+1.20% |
221,600 |
2024/2/2 |
2,867 |
2,867 |
2,813 |
2,830 |
-0.98% |
338,400 |
2024/2/1 |
2,853 |
2,869 |
2,843 |
2,858 |
-0.76% |
180,900 |
2024/1/31 |
2,884 |
2,894 |
2,853 |
2,880 |
-0.89% |
289,700 |
2024/1/30 |
2,887 |
2,930 |
2,879 |
2,906 |
+1.40% |
294,200 |
2024/1/29 |
2,841 |
2,888 |
2,841 |
2,866 |
+1.06% |
245,700 |
2024/1/26 |
2,857 |
2,868 |
2,831 |
2,836 |
-0.94% |
297,700 |
2024/1/25 |
2,884 |
2,896 |
2,856 |
2,863 |
-1.31% |
368,400 |
2024/1/24 |
2,895 |
2,909 |
2,837 |
2,901 |
-3.78% |
745,000 |
2024/1/23 |
2,991 |
3,060 |
2,976 |
3,015 |
+2.62% |
449,300 |
2024/1/22 |
2,890 |
2,938 |
2,864 |
2,938 |
+2.58% |
283,800 |
2024/1/19 |
2,819 |
2,868 |
2,801 |
2,864 |
+2.07% |
242,000 |
2024/1/18 |
2,846 |
2,903 |
2,806 |
2,806 |
-1.96% |
377,400 |
2024/1/17 |
2,994 |
3,005 |
2,862 |
2,862 |
-4.54% |
624,600 |
2024/1/16 |
3,155 |
3,160 |
2,998 |
2,998 |
-4.83% |
446,900 |
2024/1/15 |
3,100 |
3,155 |
3,060 |
3,150 |
+2.44% |
450,300 |
2024/1/12 |
3,090 |
3,110 |
2,988 |
3,075 |
-15.75% |
754,900 |
2024/1/11 |
3,600 |
3,665 |
3,575 |
3,650 |
+2.67% |
162,100 |
2024/1/10 |
3,510 |
3,605 |
3,460 |
3,555 |
+1.28% |
91,000 |
2024/1/9 |
3,450 |
3,510 |
3,430 |
3,510 |
+2.63% |
62,000 |
2024/1/5 |
3,495 |
3,505 |
3,420 |
3,420 |
-1.30% |
36,100 |
2024/1/4 |
3,445 |
3,480 |
3,400 |
3,465 |
+1.17% |
36,500 |
2023/12/29 |
3,430 |
3,450 |
3,400 |
3,425 |
+0.74% |
37,700 |
2023/12/28 |
3,450 |
3,455 |
3,385 |
3,400 |
-1.88% |
48,000 |
2023/12/27 |
3,465 |
3,495 |
3,420 |
3,465 |
+0.14% |
50,800 |
2023/12/26 |
3,445 |
3,460 |
3,420 |
3,460 |
+0.87% |
26,900 |
2023/12/25 |
3,425 |
3,455 |
3,415 |
3,430 |
+0.15% |
23,500 |
2023/12/22 |
3,355 |
3,425 |
3,350 |
3,425 |
+2.09% |
44,600 |
2023/12/21 |
3,390 |
3,405 |
3,350 |
3,355 |
-1.61% |
30,500 |
2023/12/20 |
3,475 |
3,480 |
3,390 |
3,410 |
-0.15% |
35,500 |
2023/12/19 |
3,405 |
3,415 |
3,355 |
3,415 |
+1.19% |
42,200 |
2023/12/18 |
3,330 |
3,390 |
3,320 |
3,375 |
+0.15% |
53,200 |
2023/12/15 |
3,510 |
3,510 |
3,355 |
3,370 |
-4.26% |
85,400 |
2023/12/14 |
3,605 |
3,650 |
3,510 |
3,520 |
-2.76% |
42,400 |
2023/12/13 |
3,660 |
3,715 |
3,615 |
3,620 |
-0.96% |
73,000 |
2023/12/12 |
3,660 |
3,700 |
3,645 |
3,655 |
+0.14% |
87,700 |
2023/12/11 |
3,550 |
3,665 |
3,540 |
3,650 |
+2.38% |
90,900 |
2023/12/8 |
3,555 |
3,595 |
3,535 |
3,565 |
-0.28% |
84,400 |
2023/12/7 |
3,630 |
3,650 |
3,535 |
3,575 |
-2.72% |
111,500 |
2023/12/6 |
3,675 |
3,695 |
3,625 |
3,675 |
+1.38% |
107,300 |
2023/12/5 |
3,545 |
3,640 |
3,515 |
3,625 |
+2.98% |
125,600 |
2023/12/4 |
3,465 |
3,520 |
3,435 |
3,520 |
+1.44% |
57,800 |
2023/12/1 |
3,515 |
3,580 |
3,470 |
3,470 |
-0.43% |
69,800 |
2023/11/30 |
3,425 |
3,485 |
3,365 |
3,485 |
+0.58% |
77,500 |
2023/11/29 |
3,485 |
3,490 |
3,435 |
3,465 |
-0.43% |
55,900 |
2023/11/28 |
3,445 |
3,485 |
3,430 |
3,480 |
+0.58% |
79,600 |
2023/11/27 |
3,445 |
3,460 |
3,410 |
3,460 |
+0.14% |
51,700 |
2023/11/24 |
3,435 |
3,465 |
3,415 |
3,455 |
-0.29% |
49,700 |
2023/11/22 |
3,385 |
3,480 |
3,380 |
3,465 |
+2.36% |
63,700 |
2023/11/21 |
3,400 |
3,415 |
3,380 |
3,385 |
+0.45% |
49,400 |
2023/11/20 |
3,435 |
3,435 |
3,350 |
3,370 |
-2.03% |
78,500 |
2023/11/17 |
3,395 |
3,440 |
3,390 |
3,440 |
+1.33% |
55,600 |
2023/11/16 |
3,350 |
3,410 |
3,350 |
3,395 |
-0.59% |
77,200 |
2023/11/15 |
3,440 |
3,455 |
3,410 |
3,415 |
-1.01% |
79,500 |
2023/11/14 |
3,455 |
3,520 |
3,440 |
3,450 |
-0.14% |
87,400 |
2023/11/13 |
3,460 |
3,480 |
3,430 |
3,455 |
+0.44% |
54,400 |
2023/11/10 |
3,350 |
3,460 |
3,340 |
3,440 |
+2.69% |
106,600 |
2023/11/9 |
3,340 |
3,375 |
3,300 |
3,350 |
+0.15% |
44,200 |
2023/11/8 |
3,375 |
3,410 |
3,335 |
3,345 |
-0.15% |
86,000 |
2023/11/7 |
3,385 |
3,470 |
3,345 |
3,350 |
-2.33% |
102,900 |
2023/11/6 |
3,400 |
3,480 |
3,365 |
3,430 |
+3.00% |
130,200 |
2023/11/2 |
3,430 |
3,440 |
3,305 |
3,330 |
-1.77% |
109,700 |
2023/11/1 |
3,500 |
3,525 |
3,365 |
3,390 |
-1.88% |
189,300 |
2023/10/31 |
3,445 |
3,470 |
3,405 |
3,455 |
+1.62% |
116,400 |
2023/10/30 |
3,380 |
3,425 |
3,365 |
3,400 |
-0.58% |
279,300 |
2023/10/27 |
3,440 |
3,455 |
3,370 |
3,420 |
-0.73% |
137,100 |
2023/10/26 |
3,400 |
3,470 |
3,365 |
3,445 |
+1.92% |
197,300 |
2023/10/25 |
3,280 |
3,410 |
3,260 |
3,380 |
+2.89% |
238,500 |
2023/10/24 |
3,190 |
3,290 |
3,170 |
3,285 |
+5.29% |
313,700 |
2023/10/23 |
3,050 |
3,145 |
3,040 |
3,120 |
+3.48% |
181,700 |
2023/10/20 |
2,972 |
3,030 |
2,905 |
3,015 |
+0.87% |
91,000 |
2023/10/19 |
2,964 |
3,035 |
2,941 |
2,989 |
+0.40% |
112,400 |
2023/10/18 |
2,954 |
2,977 |
2,911 |
2,977 |
+6.17% |
207,300 |
2023/10/17 |
2,938 |
2,938 |
2,792 |
2,804 |
-2.91% |
121,600 |
2023/10/16 |
2,985 |
2,985 |
2,868 |
2,888 |
-4.37% |
117,800 |
2023/10/13 |
3,065 |
3,070 |
3,005 |
3,020 |
-1.47% |
104,000 |
2023/10/12 |
2,981 |
3,080 |
2,974 |
3,065 |
+2.82% |
193,000 |
2023/10/11 |
2,919 |
3,005 |
2,906 |
2,981 |
+2.58% |
238,000 |
2023/10/10 |
2,820 |
2,908 |
2,723 |
2,906 |
+3.67% |
493,500 |
2023/10/6 |
2,798 |
2,834 |
2,770 |
2,803 |
+3.74% |
281,300 |
2023/10/5 |
2,747 |
2,747 |
2,643 |
2,702 |
+0.11% |
144,000 |
2023/10/4 |
2,751 |
2,751 |
2,655 |
2,699 |
-2.98% |
182,600 |
2023/10/3 |
2,828 |
2,828 |
2,765 |
2,782 |
-1.63% |
90,400 |
2023/10/2 |
2,839 |
2,894 |
2,828 |
2,828 |
+0.07% |
69,100 |
2023/9/29 |
2,892 |
2,918 |
2,817 |
2,826 |
-2.28% |
63,000 |
2023/9/28 |
2,912 |
2,918 |
2,878 |
2,892 |
-0.99% |
70,100 |
2023/9/27 |
2,870 |
2,922 |
2,846 |
2,921 |
+0.76% |
54,300 |
2023/9/26 |
2,882 |
2,908 |
2,873 |
2,899 |
-0.07% |
48,100 |
2023/9/25 |
2,822 |
2,909 |
2,800 |
2,901 |
+2.65% |
64,500 |
2023/9/22 |
2,802 |
2,839 |
2,800 |
2,826 |
-0.18% |
34,900 |
2023/9/21 |
2,813 |
2,844 |
2,813 |
2,831 |
+0.04% |
42,200 |
2023/9/20 |
2,921 |
2,921 |
2,830 |
2,830 |
-2.98% |
48,200 |
2023/9/19 |
2,893 |
2,917 |
2,881 |
2,917 |
+0.21% |
48,200 |
2023/9/15 |
2,900 |
2,925 |
2,877 |
2,911 |
+0.52% |
74,200 |
|