日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,315 |
3,350 |
3,225 |
3,245 |
-3.13% |
8,700 |
2024/3/27 |
3,305 |
3,370 |
3,305 |
3,350 |
+1.82% |
9,100 |
2024/3/26 |
3,245 |
3,310 |
3,245 |
3,290 |
+0.46% |
9,200 |
2024/3/25 |
3,310 |
3,340 |
3,275 |
3,275 |
-1.06% |
6,400 |
2024/3/22 |
3,340 |
3,345 |
3,295 |
3,310 |
-1.49% |
6,000 |
2024/3/21 |
3,345 |
3,390 |
3,345 |
3,360 |
+0.75% |
5,400 |
2024/3/19 |
3,310 |
3,360 |
3,290 |
3,335 |
+0.30% |
6,000 |
2024/3/18 |
3,360 |
3,395 |
3,325 |
3,325 |
-1.63% |
7,000 |
2024/3/15 |
3,265 |
3,380 |
3,230 |
3,380 |
+3.52% |
18,000 |
2024/3/14 |
3,300 |
3,300 |
3,220 |
3,265 |
-0.31% |
10,500 |
2024/3/13 |
3,290 |
3,350 |
3,270 |
3,275 |
-0.61% |
8,500 |
2024/3/12 |
3,285 |
3,315 |
3,220 |
3,295 |
-0.75% |
15,500 |
2024/3/11 |
3,300 |
3,350 |
3,260 |
3,320 |
+0.00% |
12,500 |
2024/3/8 |
3,270 |
3,355 |
3,270 |
3,320 |
+1.53% |
13,400 |
2024/3/7 |
3,375 |
3,390 |
3,270 |
3,270 |
-2.68% |
10,300 |
2024/3/6 |
3,285 |
3,385 |
3,285 |
3,360 |
+1.36% |
8,500 |
2024/3/5 |
3,270 |
3,325 |
3,245 |
3,315 |
+1.07% |
5,000 |
2024/3/4 |
3,310 |
3,330 |
3,235 |
3,280 |
-0.91% |
12,700 |
2024/3/1 |
3,330 |
3,365 |
3,310 |
3,310 |
+0.00% |
7,000 |
2024/2/29 |
3,325 |
3,355 |
3,290 |
3,310 |
-1.34% |
10,100 |
2024/2/28 |
3,445 |
3,485 |
3,320 |
3,355 |
-2.61% |
22,300 |
2024/2/27 |
3,460 |
3,470 |
3,405 |
3,445 |
-0.72% |
17,400 |
2024/2/26 |
3,500 |
3,520 |
3,465 |
3,470 |
-0.72% |
7,100 |
2024/2/22 |
3,535 |
3,535 |
3,435 |
3,495 |
+0.87% |
7,700 |
2024/2/21 |
3,490 |
3,500 |
3,450 |
3,465 |
-1.00% |
4,700 |
2024/2/20 |
3,485 |
3,535 |
3,485 |
3,500 |
+0.72% |
11,900 |
2024/2/19 |
3,450 |
3,490 |
3,430 |
3,475 |
+0.00% |
9,000 |
2024/2/16 |
3,405 |
3,495 |
3,405 |
3,475 |
+2.66% |
17,600 |
2024/2/15 |
3,420 |
3,450 |
3,350 |
3,385 |
-1.88% |
14,200 |
2024/2/14 |
3,490 |
3,490 |
3,410 |
3,450 |
-1.29% |
12,200 |
2024/2/13 |
3,450 |
3,495 |
3,360 |
3,495 |
+0.14% |
37,400 |
2024/2/9 |
3,640 |
3,675 |
3,400 |
3,490 |
+13.31% |
87,200 |
2024/2/8 |
3,125 |
3,140 |
3,050 |
3,080 |
-1.91% |
14,300 |
2024/2/7 |
3,190 |
3,195 |
3,125 |
3,140 |
-1.10% |
5,000 |
2024/2/6 |
3,280 |
3,280 |
3,165 |
3,175 |
-2.16% |
7,500 |
2024/2/5 |
3,160 |
3,250 |
3,160 |
3,245 |
+2.69% |
10,900 |
2024/2/2 |
3,100 |
3,175 |
3,090 |
3,160 |
+1.94% |
14,100 |
2024/2/1 |
3,125 |
3,125 |
3,075 |
3,100 |
-0.48% |
12,000 |
2024/1/31 |
3,155 |
3,155 |
3,095 |
3,115 |
-0.48% |
8,600 |
2024/1/30 |
3,125 |
3,160 |
3,110 |
3,130 |
+0.97% |
10,300 |
2024/1/29 |
3,130 |
3,130 |
3,095 |
3,100 |
-0.16% |
6,300 |
2024/1/26 |
3,110 |
3,160 |
3,105 |
3,105 |
-0.16% |
12,300 |
2024/1/25 |
3,125 |
3,135 |
3,000 |
3,110 |
-0.16% |
22,700 |
2024/1/24 |
3,095 |
3,160 |
3,090 |
3,115 |
+1.14% |
11,700 |
2024/1/23 |
3,070 |
3,105 |
3,050 |
3,080 |
+0.82% |
9,900 |
2024/1/22 |
2,964 |
3,055 |
2,964 |
3,055 |
+3.98% |
10,100 |
2024/1/19 |
2,966 |
2,994 |
2,931 |
2,938 |
-0.94% |
12,000 |
2024/1/18 |
2,975 |
3,000 |
2,966 |
2,966 |
-0.17% |
7,300 |
2024/1/17 |
2,994 |
3,035 |
2,964 |
2,971 |
-0.54% |
12,100 |
2024/1/16 |
3,055 |
3,055 |
2,987 |
2,987 |
-2.39% |
9,200 |
2024/1/15 |
3,085 |
3,105 |
3,060 |
3,060 |
-0.33% |
9,600 |
2024/1/12 |
3,095 |
3,100 |
3,040 |
3,070 |
-0.81% |
15,400 |
2024/1/11 |
3,100 |
3,105 |
3,045 |
3,095 |
+0.98% |
19,500 |
2024/1/10 |
3,025 |
3,160 |
3,010 |
3,065 |
+1.49% |
21,800 |
2024/1/9 |
3,015 |
3,035 |
2,996 |
3,020 |
+0.83% |
6,100 |
2024/1/5 |
3,010 |
3,025 |
2,995 |
2,995 |
-0.50% |
4,000 |
2024/1/4 |
2,992 |
3,025 |
2,916 |
3,010 |
-0.66% |
11,600 |
2023/12/29 |
2,993 |
3,035 |
2,993 |
3,030 |
+0.83% |
10,400 |
2023/12/28 |
2,990 |
3,005 |
2,961 |
3,005 |
+0.00% |
7,800 |
2023/12/27 |
2,953 |
3,005 |
2,953 |
3,005 |
+1.25% |
10,000 |
2023/12/26 |
2,959 |
3,015 |
2,956 |
2,968 |
+0.13% |
25,400 |
2023/12/25 |
2,919 |
2,973 |
2,919 |
2,964 |
+1.02% |
9,900 |
2023/12/22 |
2,920 |
2,957 |
2,920 |
2,934 |
+1.07% |
8,300 |
2023/12/21 |
2,892 |
2,938 |
2,891 |
2,903 |
-1.29% |
10,000 |
2023/12/20 |
2,996 |
3,030 |
2,935 |
2,941 |
-1.84% |
21,700 |
2023/12/19 |
2,966 |
3,010 |
2,960 |
2,996 |
+1.42% |
36,400 |
2023/12/18 |
2,929 |
2,954 |
2,883 |
2,954 |
+1.06% |
13,700 |
2023/12/15 |
2,921 |
2,939 |
2,915 |
2,923 |
+0.41% |
11,400 |
2023/12/14 |
2,915 |
2,955 |
2,909 |
2,911 |
+0.14% |
17,100 |
2023/12/13 |
2,904 |
2,925 |
2,882 |
2,907 |
-0.38% |
14,100 |
2023/12/12 |
2,975 |
2,992 |
2,914 |
2,918 |
-0.85% |
28,800 |
2023/12/11 |
2,864 |
2,957 |
2,864 |
2,943 |
+3.19% |
21,300 |
2023/12/8 |
2,905 |
2,948 |
2,837 |
2,852 |
-2.76% |
36,600 |
2023/12/7 |
2,939 |
2,967 |
2,919 |
2,933 |
-0.74% |
15,800 |
2023/12/6 |
2,896 |
2,970 |
2,896 |
2,955 |
+2.11% |
23,700 |
2023/12/5 |
2,920 |
2,969 |
2,894 |
2,894 |
-1.03% |
22,000 |
2023/12/4 |
2,828 |
2,927 |
2,825 |
2,924 |
+3.03% |
29,700 |
2023/12/1 |
2,849 |
2,877 |
2,819 |
2,838 |
+1.57% |
23,600 |
2023/11/30 |
2,741 |
2,835 |
2,741 |
2,794 |
+1.75% |
179,300 |
2023/11/29 |
2,727 |
2,780 |
2,721 |
2,746 |
+0.59% |
30,100 |
2023/11/28 |
2,741 |
2,741 |
2,686 |
2,730 |
-1.23% |
29,400 |
2023/11/27 |
2,751 |
2,803 |
2,732 |
2,764 |
+0.66% |
30,300 |
2023/11/24 |
2,765 |
2,789 |
2,726 |
2,746 |
-1.05% |
27,800 |
2023/11/22 |
2,801 |
2,812 |
2,769 |
2,775 |
-2.90% |
28,100 |
2023/11/21 |
2,839 |
2,864 |
2,814 |
2,858 |
+1.24% |
20,300 |
2023/11/20 |
2,814 |
2,858 |
2,806 |
2,823 |
+0.32% |
25,600 |
2023/11/17 |
2,779 |
2,827 |
2,770 |
2,814 |
-0.53% |
24,700 |
2023/11/16 |
2,820 |
2,852 |
2,810 |
2,829 |
+0.35% |
22,500 |
2023/11/15 |
2,861 |
2,885 |
2,770 |
2,819 |
-2.36% |
34,200 |
2023/11/14 |
2,907 |
2,926 |
2,861 |
2,887 |
-1.16% |
12,700 |
2023/11/13 |
2,926 |
2,927 |
2,892 |
2,921 |
-0.07% |
9,600 |
2023/11/10 |
2,926 |
2,926 |
2,876 |
2,923 |
-0.10% |
19,300 |
2023/11/9 |
2,881 |
2,926 |
2,877 |
2,926 |
+2.45% |
16,600 |
2023/11/8 |
2,816 |
2,908 |
2,816 |
2,856 |
+1.60% |
20,500 |
2023/11/7 |
2,860 |
2,876 |
2,782 |
2,811 |
-1.71% |
13,300 |
2023/11/6 |
2,782 |
2,860 |
2,766 |
2,860 |
+3.14% |
17,800 |
2023/11/2 |
2,795 |
2,798 |
2,754 |
2,773 |
-0.79% |
11,200 |
2023/11/1 |
2,798 |
2,799 |
2,752 |
2,795 |
+1.49% |
17,300 |
2023/10/31 |
2,693 |
2,760 |
2,648 |
2,754 |
+1.59% |
20,800 |
2023/10/30 |
2,741 |
2,744 |
2,672 |
2,711 |
-1.09% |
98,200 |
2023/10/27 |
2,675 |
2,751 |
2,666 |
2,741 |
+2.12% |
15,800 |
2023/10/26 |
2,720 |
2,722 |
2,682 |
2,684 |
-2.26% |
16,300 |
2023/10/25 |
2,748 |
2,777 |
2,724 |
2,746 |
+0.37% |
17,700 |
2023/10/24 |
2,780 |
2,788 |
2,659 |
2,736 |
-1.58% |
26,400 |
2023/10/23 |
2,807 |
2,818 |
2,777 |
2,780 |
-0.32% |
22,400 |
2023/10/20 |
2,805 |
2,806 |
2,766 |
2,789 |
-2.31% |
16,300 |
2023/10/19 |
2,797 |
2,881 |
2,797 |
2,855 |
+0.53% |
21,200 |
2023/10/18 |
2,823 |
2,841 |
2,794 |
2,840 |
+0.21% |
16,900 |
2023/10/17 |
2,848 |
2,866 |
2,815 |
2,834 |
-0.28% |
16,600 |
2023/10/16 |
2,843 |
2,867 |
2,824 |
2,842 |
-0.04% |
20,100 |
2023/10/13 |
2,897 |
2,897 |
2,838 |
2,843 |
-1.86% |
10,600 |
2023/10/12 |
2,960 |
2,960 |
2,861 |
2,897 |
-1.80% |
23,800 |
2023/10/11 |
2,956 |
2,969 |
2,924 |
2,950 |
+0.37% |
19,700 |
2023/10/10 |
2,886 |
2,949 |
2,876 |
2,939 |
+2.01% |
19,200 |
2023/10/6 |
2,869 |
2,927 |
2,832 |
2,881 |
+1.34% |
10,600 |
2023/10/5 |
2,784 |
2,863 |
2,784 |
2,843 |
+2.12% |
14,900 |
2023/10/4 |
2,790 |
2,809 |
2,754 |
2,784 |
-1.56% |
22,000 |
2023/10/3 |
2,813 |
2,848 |
2,792 |
2,828 |
-0.14% |
17,200 |
2023/10/2 |
2,846 |
2,890 |
2,828 |
2,832 |
-0.14% |
19,200 |
2023/9/29 |
2,885 |
2,885 |
2,805 |
2,836 |
-0.60% |
12,800 |
2023/9/28 |
2,870 |
2,888 |
2,786 |
2,853 |
-2.56% |
45,800 |
2023/9/27 |
2,888 |
2,928 |
2,880 |
2,928 |
+1.24% |
29,400 |
2023/9/26 |
2,900 |
2,900 |
2,874 |
2,892 |
-0.28% |
14,800 |
|