日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,358 |
2,510 |
2,358 |
2,503 |
+6.19% |
34,700 |
2024/3/28 |
2,340 |
2,389 |
2,333 |
2,357 |
+1.33% |
36,900 |
2024/3/27 |
2,327 |
2,367 |
2,319 |
2,326 |
-0.30% |
20,600 |
2024/3/26 |
2,300 |
2,338 |
2,276 |
2,333 |
+1.00% |
27,100 |
2024/3/25 |
2,344 |
2,365 |
2,310 |
2,310 |
-1.87% |
25,600 |
2024/3/22 |
2,390 |
2,390 |
2,345 |
2,354 |
-1.26% |
29,500 |
2024/3/21 |
2,367 |
2,395 |
2,337 |
2,384 |
+0.38% |
33,700 |
2024/3/19 |
2,398 |
2,402 |
2,355 |
2,375 |
-0.71% |
27,600 |
2024/3/18 |
2,400 |
2,419 |
2,360 |
2,392 |
-0.99% |
39,200 |
2024/3/15 |
2,471 |
2,471 |
2,415 |
2,416 |
-4.17% |
35,500 |
2024/3/14 |
2,553 |
2,564 |
2,511 |
2,521 |
-1.60% |
26,900 |
2024/3/13 |
2,619 |
2,643 |
2,535 |
2,562 |
-3.03% |
32,000 |
2024/3/12 |
2,552 |
2,642 |
2,551 |
2,642 |
+2.13% |
27,100 |
2024/3/11 |
2,635 |
2,647 |
2,565 |
2,587 |
-2.82% |
29,400 |
2024/3/8 |
2,673 |
2,697 |
2,626 |
2,662 |
-1.22% |
29,000 |
2024/3/7 |
2,773 |
2,803 |
2,688 |
2,695 |
-2.81% |
32,000 |
2024/3/6 |
2,649 |
2,774 |
2,630 |
2,773 |
+4.21% |
39,800 |
2024/3/5 |
2,610 |
2,664 |
2,586 |
2,661 |
+1.88% |
21,300 |
2024/3/4 |
2,586 |
2,640 |
2,573 |
2,612 |
+2.03% |
28,000 |
2024/3/1 |
2,647 |
2,647 |
2,556 |
2,560 |
-2.96% |
30,000 |
2024/2/29 |
2,650 |
2,653 |
2,512 |
2,638 |
-2.19% |
78,300 |
2024/2/28 |
2,700 |
2,830 |
2,673 |
2,697 |
+3.73% |
68,400 |
2024/2/27 |
2,610 |
2,639 |
2,575 |
2,600 |
-0.95% |
21,700 |
2024/2/26 |
2,630 |
2,646 |
2,569 |
2,625 |
-0.68% |
25,900 |
2024/2/22 |
2,683 |
2,683 |
2,621 |
2,643 |
-0.64% |
28,500 |
2024/2/21 |
2,772 |
2,772 |
2,632 |
2,660 |
-3.80% |
34,000 |
2024/2/20 |
2,727 |
2,776 |
2,684 |
2,765 |
+2.90% |
34,900 |
2024/2/19 |
2,570 |
2,711 |
2,551 |
2,687 |
+4.59% |
37,300 |
2024/2/16 |
2,486 |
2,601 |
2,427 |
2,569 |
+3.88% |
49,800 |
2024/2/15 |
2,550 |
2,593 |
2,473 |
2,473 |
-4.07% |
38,700 |
2024/2/14 |
2,500 |
2,655 |
2,500 |
2,578 |
-9.07% |
117,400 |
2024/2/13 |
2,867 |
2,867 |
2,751 |
2,835 |
+1.14% |
35,500 |
2024/2/9 |
2,830 |
2,888 |
2,780 |
2,803 |
-0.99% |
18,100 |
2024/2/8 |
2,820 |
2,848 |
2,698 |
2,831 |
-1.12% |
30,200 |
2024/2/7 |
2,899 |
2,902 |
2,856 |
2,863 |
-1.62% |
7,900 |
2024/2/6 |
2,950 |
2,950 |
2,896 |
2,910 |
-1.36% |
7,500 |
2024/2/5 |
2,927 |
2,950 |
2,893 |
2,950 |
+1.20% |
6,600 |
2024/2/2 |
2,870 |
2,923 |
2,870 |
2,915 |
+0.87% |
9,100 |
2024/2/1 |
2,910 |
2,964 |
2,880 |
2,890 |
-2.07% |
7,500 |
2024/1/31 |
2,938 |
2,970 |
2,846 |
2,951 |
-0.37% |
16,800 |
2024/1/30 |
2,953 |
2,993 |
2,950 |
2,962 |
+0.37% |
11,800 |
2024/1/29 |
2,954 |
2,963 |
2,935 |
2,951 |
-0.10% |
4,300 |
2024/1/26 |
2,929 |
2,989 |
2,917 |
2,954 |
+0.85% |
12,900 |
2024/1/25 |
2,940 |
2,943 |
2,849 |
2,929 |
+0.41% |
13,000 |
2024/1/24 |
2,860 |
2,918 |
2,848 |
2,917 |
+1.99% |
7,900 |
2024/1/23 |
2,945 |
2,945 |
2,860 |
2,860 |
-2.05% |
14,100 |
2024/1/22 |
2,836 |
2,932 |
2,821 |
2,920 |
+4.17% |
23,200 |
2024/1/19 |
2,808 |
2,810 |
2,760 |
2,803 |
+1.48% |
15,200 |
2024/1/18 |
2,772 |
2,792 |
2,736 |
2,762 |
+0.36% |
13,200 |
2024/1/17 |
2,766 |
2,829 |
2,723 |
2,752 |
+0.77% |
31,500 |
2024/1/16 |
2,825 |
2,840 |
2,721 |
2,731 |
-3.29% |
19,400 |
2024/1/15 |
2,791 |
2,844 |
2,772 |
2,824 |
+0.46% |
11,200 |
2024/1/12 |
2,871 |
2,882 |
2,760 |
2,811 |
-3.07% |
23,000 |
2024/1/11 |
2,887 |
2,903 |
2,859 |
2,900 |
+0.62% |
16,200 |
2024/1/10 |
2,894 |
2,908 |
2,873 |
2,882 |
-0.41% |
9,000 |
2024/1/9 |
2,864 |
2,925 |
2,864 |
2,894 |
+1.37% |
15,500 |
2024/1/5 |
2,989 |
2,989 |
2,854 |
2,855 |
-4.64% |
23,400 |
2024/1/4 |
2,932 |
3,010 |
2,880 |
2,994 |
+3.53% |
19,400 |
2023/12/29 |
2,961 |
2,966 |
2,861 |
2,892 |
-1.53% |
15,200 |
2023/12/28 |
2,900 |
2,943 |
2,864 |
2,937 |
+0.79% |
11,300 |
2023/12/27 |
2,890 |
2,917 |
2,870 |
2,914 |
+1.50% |
17,200 |
2023/12/26 |
2,823 |
2,884 |
2,823 |
2,871 |
+1.70% |
12,400 |
2023/12/25 |
2,822 |
2,830 |
2,785 |
2,823 |
+0.36% |
14,400 |
2023/12/22 |
2,848 |
2,866 |
2,791 |
2,813 |
-1.23% |
12,900 |
2023/12/21 |
2,851 |
2,907 |
2,836 |
2,848 |
-1.83% |
14,200 |
2023/12/20 |
2,927 |
2,952 |
2,867 |
2,901 |
-0.89% |
22,100 |
2023/12/19 |
2,876 |
2,976 |
2,876 |
2,927 |
+2.74% |
33,100 |
2023/12/18 |
2,725 |
2,862 |
2,720 |
2,849 |
+4.21% |
28,900 |
2023/12/15 |
2,669 |
2,750 |
2,669 |
2,734 |
+2.44% |
26,300 |
2023/12/14 |
2,710 |
2,723 |
2,635 |
2,669 |
-1.07% |
37,700 |
2023/12/13 |
2,761 |
2,778 |
2,698 |
2,698 |
-1.75% |
43,700 |
2023/12/12 |
2,843 |
2,866 |
2,740 |
2,746 |
-2.38% |
30,100 |
2023/12/11 |
2,844 |
2,861 |
2,770 |
2,813 |
-0.28% |
32,700 |
2023/12/8 |
2,890 |
2,923 |
2,805 |
2,821 |
-3.49% |
51,200 |
2023/12/7 |
3,040 |
3,050 |
2,903 |
2,923 |
-6.91% |
64,900 |
2023/12/6 |
3,090 |
3,140 |
3,040 |
3,140 |
+1.45% |
41,400 |
2023/12/5 |
3,360 |
3,405 |
3,095 |
3,095 |
-7.89% |
53,000 |
2023/12/4 |
3,775 |
3,825 |
3,355 |
3,360 |
-11.35% |
88,900 |
2023/12/1 |
3,915 |
3,950 |
3,780 |
3,790 |
-2.45% |
31,500 |
2023/11/30 |
3,790 |
3,930 |
3,765 |
3,885 |
+2.51% |
42,100 |
2023/11/29 |
3,760 |
3,890 |
3,740 |
3,790 |
+1.34% |
39,800 |
2023/11/28 |
3,645 |
3,760 |
3,640 |
3,740 |
+2.61% |
25,900 |
2023/11/27 |
3,650 |
3,755 |
3,640 |
3,645 |
-0.14% |
30,100 |
2023/11/24 |
3,700 |
3,780 |
3,645 |
3,650 |
-1.35% |
22,600 |
2023/11/22 |
3,615 |
3,740 |
3,615 |
3,700 |
+1.51% |
21,200 |
2023/11/21 |
3,650 |
3,755 |
3,595 |
3,645 |
+2.10% |
38,000 |
2023/11/20 |
3,550 |
3,690 |
3,495 |
3,570 |
+1.42% |
37,900 |
2023/11/17 |
3,470 |
3,560 |
3,470 |
3,520 |
+0.57% |
26,400 |
2023/11/16 |
3,505 |
3,650 |
3,465 |
3,500 |
-0.14% |
36,800 |
2023/11/15 |
3,410 |
3,560 |
3,400 |
3,505 |
+5.41% |
40,400 |
2023/11/14 |
3,250 |
3,390 |
3,210 |
3,325 |
+3.58% |
44,100 |
2023/11/13 |
3,095 |
3,405 |
3,025 |
3,210 |
+1.42% |
82,500 |
2023/11/10 |
3,075 |
3,165 |
3,060 |
3,165 |
+2.10% |
15,700 |
2023/11/9 |
3,105 |
3,120 |
3,035 |
3,100 |
+0.16% |
11,200 |
2023/11/8 |
3,170 |
3,170 |
3,055 |
3,095 |
-1.28% |
16,200 |
2023/11/7 |
3,190 |
3,190 |
3,110 |
3,135 |
-2.18% |
12,900 |
2023/11/6 |
3,120 |
3,215 |
3,085 |
3,205 |
+3.89% |
11,900 |
2023/11/2 |
3,045 |
3,090 |
3,035 |
3,085 |
+1.98% |
14,000 |
2023/11/1 |
2,998 |
3,025 |
2,945 |
3,025 |
+3.07% |
19,400 |
2023/10/31 |
2,925 |
2,980 |
2,831 |
2,935 |
+1.28% |
36,700 |
2023/10/30 |
3,000 |
3,040 |
2,898 |
2,898 |
-5.29% |
54,600 |
2023/10/27 |
3,090 |
3,110 |
2,996 |
3,060 |
-0.16% |
17,000 |
2023/10/26 |
3,100 |
3,150 |
3,015 |
3,065 |
-3.92% |
27,100 |
2023/10/25 |
3,280 |
3,310 |
3,175 |
3,190 |
-2.60% |
18,900 |
2023/10/24 |
3,125 |
3,285 |
3,120 |
3,275 |
+3.97% |
23,700 |
2023/10/23 |
3,105 |
3,205 |
3,100 |
3,150 |
-0.79% |
46,600 |
2023/10/20 |
3,130 |
3,185 |
3,070 |
3,175 |
+0.00% |
22,500 |
2023/10/19 |
3,190 |
3,240 |
3,170 |
3,175 |
-3.35% |
17,900 |
2023/10/18 |
3,325 |
3,325 |
3,230 |
3,285 |
-1.05% |
16,000 |
2023/10/17 |
3,345 |
3,450 |
3,285 |
3,320 |
+0.91% |
26,900 |
2023/10/16 |
3,340 |
3,380 |
3,265 |
3,290 |
-3.52% |
53,900 |
2023/10/13 |
3,580 |
3,615 |
3,410 |
3,410 |
-4.48% |
39,400 |
2023/10/12 |
3,585 |
3,650 |
3,535 |
3,570 |
-0.42% |
18,600 |
2023/10/11 |
3,720 |
3,720 |
3,585 |
3,585 |
-3.63% |
17,100 |
2023/10/10 |
3,625 |
3,755 |
3,625 |
3,720 |
+1.36% |
22,000 |
2023/10/6 |
3,715 |
3,775 |
3,575 |
3,670 |
-0.54% |
23,800 |
2023/10/5 |
3,740 |
3,825 |
3,660 |
3,690 |
-1.60% |
34,400 |
2023/10/4 |
3,700 |
3,830 |
3,640 |
3,750 |
-0.79% |
48,800 |
2023/10/3 |
3,800 |
3,890 |
3,710 |
3,780 |
-2.20% |
38,300 |
2023/10/2 |
4,065 |
4,090 |
3,855 |
3,865 |
-4.69% |
42,000 |
2023/9/29 |
4,020 |
4,120 |
4,020 |
4,055 |
+0.37% |
23,000 |
2023/9/28 |
4,120 |
4,135 |
4,020 |
4,040 |
-1.22% |
22,200 |
2023/9/27 |
4,015 |
4,090 |
3,990 |
4,090 |
+1.61% |
17,200 |
|