日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,613 |
2,815 |
2,613 |
2,800 |
+6.87% |
62,600 |
2024/3/28 |
2,660 |
2,681 |
2,619 |
2,620 |
-1.95% |
39,400 |
2024/3/27 |
2,730 |
2,730 |
2,655 |
2,672 |
-1.47% |
38,400 |
2024/3/26 |
2,700 |
2,738 |
2,679 |
2,712 |
-0.29% |
28,200 |
2024/3/25 |
2,750 |
2,750 |
2,639 |
2,720 |
-1.45% |
60,900 |
2024/3/22 |
2,719 |
2,768 |
2,705 |
2,760 |
+1.55% |
24,200 |
2024/3/21 |
2,784 |
2,784 |
2,685 |
2,718 |
-0.84% |
33,900 |
2024/3/19 |
2,751 |
2,763 |
2,667 |
2,741 |
-0.90% |
42,300 |
2024/3/18 |
2,792 |
2,829 |
2,752 |
2,766 |
-0.54% |
36,200 |
2024/3/15 |
2,885 |
2,885 |
2,775 |
2,781 |
-6.08% |
39,200 |
2024/3/14 |
2,921 |
2,963 |
2,857 |
2,961 |
+0.51% |
34,900 |
2024/3/13 |
2,979 |
2,979 |
2,895 |
2,946 |
+0.58% |
52,100 |
2024/3/12 |
2,856 |
2,929 |
2,792 |
2,929 |
+4.38% |
62,200 |
2024/3/11 |
2,763 |
2,819 |
2,740 |
2,806 |
+0.14% |
60,100 |
2024/3/8 |
2,776 |
2,912 |
2,759 |
2,802 |
+1.89% |
84,700 |
2024/3/7 |
2,758 |
2,780 |
2,731 |
2,750 |
-0.07% |
43,800 |
2024/3/6 |
2,716 |
2,768 |
2,706 |
2,752 |
+1.89% |
39,700 |
2024/3/5 |
2,746 |
2,746 |
2,654 |
2,701 |
-1.64% |
43,400 |
2024/3/4 |
2,800 |
2,809 |
2,738 |
2,746 |
-1.05% |
44,000 |
2024/3/1 |
2,753 |
2,781 |
2,678 |
2,775 |
+0.76% |
66,300 |
2024/2/29 |
2,691 |
2,829 |
2,674 |
2,754 |
+1.55% |
88,200 |
2024/2/28 |
2,775 |
2,812 |
2,711 |
2,712 |
-3.07% |
58,700 |
2024/2/27 |
2,733 |
2,798 |
2,703 |
2,798 |
+2.42% |
39,200 |
2024/2/26 |
2,600 |
2,759 |
2,600 |
2,732 |
+6.26% |
70,500 |
2024/2/22 |
2,656 |
2,680 |
2,502 |
2,571 |
-3.02% |
134,500 |
2024/2/21 |
2,724 |
2,773 |
2,639 |
2,651 |
-3.49% |
98,300 |
2024/2/20 |
2,819 |
2,860 |
2,742 |
2,747 |
-2.07% |
40,800 |
2024/2/19 |
2,771 |
2,819 |
2,728 |
2,805 |
+0.29% |
38,600 |
2024/2/16 |
2,744 |
2,836 |
2,744 |
2,797 |
+1.16% |
29,100 |
2024/2/15 |
2,776 |
2,780 |
2,675 |
2,765 |
+0.22% |
60,600 |
2024/2/14 |
2,762 |
2,810 |
2,734 |
2,759 |
-1.71% |
47,200 |
2024/2/13 |
2,799 |
2,814 |
2,747 |
2,807 |
+0.07% |
45,500 |
2024/2/9 |
2,859 |
2,898 |
2,805 |
2,805 |
-1.89% |
25,400 |
2024/2/8 |
2,865 |
2,899 |
2,812 |
2,859 |
-0.21% |
30,900 |
2024/2/7 |
2,885 |
2,889 |
2,783 |
2,865 |
-1.82% |
40,600 |
2024/2/6 |
2,948 |
2,972 |
2,879 |
2,918 |
-0.31% |
30,200 |
2024/2/5 |
2,846 |
2,939 |
2,833 |
2,927 |
+3.25% |
40,900 |
2024/2/2 |
2,947 |
2,977 |
2,823 |
2,835 |
-3.44% |
50,100 |
2024/2/1 |
2,911 |
2,958 |
2,897 |
2,936 |
+0.03% |
20,600 |
2024/1/31 |
2,968 |
2,975 |
2,889 |
2,935 |
-1.48% |
33,100 |
2024/1/30 |
2,999 |
3,000 |
2,953 |
2,979 |
-0.30% |
27,800 |
2024/1/29 |
3,025 |
3,060 |
2,982 |
2,988 |
+0.57% |
60,100 |
2024/1/26 |
2,903 |
3,040 |
2,876 |
2,971 |
+1.40% |
61,800 |
2024/1/25 |
2,868 |
2,951 |
2,853 |
2,930 |
+1.74% |
24,600 |
2024/1/24 |
2,855 |
2,910 |
2,816 |
2,880 |
+1.30% |
29,200 |
2024/1/23 |
2,913 |
2,913 |
2,830 |
2,843 |
-1.49% |
23,000 |
2024/1/22 |
2,835 |
2,910 |
2,823 |
2,886 |
+2.89% |
35,900 |
2024/1/19 |
2,780 |
2,827 |
2,760 |
2,805 |
+0.83% |
23,300 |
2024/1/18 |
2,806 |
2,819 |
2,770 |
2,782 |
-0.93% |
25,000 |
2024/1/17 |
2,850 |
2,870 |
2,805 |
2,808 |
-1.72% |
34,200 |
2024/1/16 |
2,893 |
2,914 |
2,856 |
2,857 |
-2.92% |
24,900 |
2024/1/15 |
2,900 |
2,965 |
2,900 |
2,943 |
+1.45% |
33,100 |
2024/1/12 |
2,969 |
2,981 |
2,861 |
2,901 |
-2.29% |
40,600 |
2024/1/11 |
2,943 |
2,997 |
2,915 |
2,969 |
+1.89% |
60,200 |
2024/1/10 |
2,883 |
2,940 |
2,871 |
2,914 |
+2.71% |
83,200 |
2024/1/9 |
2,703 |
2,837 |
2,700 |
2,837 |
+7.58% |
79,700 |
2024/1/5 |
2,655 |
2,703 |
2,626 |
2,637 |
-0.04% |
49,800 |
2024/1/4 |
2,550 |
2,642 |
2,530 |
2,638 |
+2.09% |
53,800 |
2023/12/29 |
2,616 |
2,640 |
2,512 |
2,584 |
-2.20% |
92,600 |
2023/12/28 |
2,620 |
2,668 |
2,602 |
2,642 |
-1.34% |
154,300 |
2023/12/27 |
2,654 |
2,715 |
2,640 |
2,678 |
+1.59% |
194,400 |
2023/12/26 |
2,678 |
2,705 |
2,622 |
2,636 |
-2.15% |
79,000 |
2023/12/25 |
2,710 |
2,718 |
2,671 |
2,694 |
+0.11% |
64,900 |
2023/12/22 |
2,726 |
2,739 |
2,677 |
2,691 |
-2.07% |
52,600 |
2023/12/21 |
2,800 |
2,839 |
2,746 |
2,748 |
-2.93% |
68,300 |
2023/12/20 |
2,894 |
2,930 |
2,793 |
2,831 |
-1.36% |
118,500 |
2023/12/19 |
2,797 |
2,870 |
2,785 |
2,870 |
+3.54% |
102,500 |
2023/12/18 |
2,810 |
2,830 |
2,746 |
2,772 |
+0.84% |
55,400 |
2023/12/15 |
2,734 |
2,763 |
2,719 |
2,749 |
+1.33% |
58,900 |
2023/12/14 |
2,682 |
2,715 |
2,673 |
2,713 |
+2.30% |
45,900 |
2023/12/13 |
2,620 |
2,660 |
2,600 |
2,652 |
+2.28% |
29,500 |
2023/12/12 |
2,662 |
2,662 |
2,589 |
2,593 |
-0.99% |
35,400 |
2023/12/11 |
2,600 |
2,645 |
2,600 |
2,619 |
+1.47% |
22,000 |
2023/12/8 |
2,580 |
2,604 |
2,567 |
2,581 |
-0.42% |
45,300 |
2023/12/7 |
2,646 |
2,646 |
2,591 |
2,592 |
-2.04% |
48,800 |
2023/12/6 |
2,540 |
2,646 |
2,540 |
2,646 |
+4.96% |
53,600 |
2023/12/5 |
2,516 |
2,577 |
2,516 |
2,521 |
+0.20% |
34,400 |
2023/12/4 |
2,456 |
2,525 |
2,456 |
2,516 |
+2.44% |
57,100 |
2023/12/1 |
2,491 |
2,494 |
2,442 |
2,456 |
-1.52% |
86,400 |
2023/11/30 |
2,533 |
2,562 |
2,475 |
2,494 |
-1.42% |
37,100 |
2023/11/29 |
2,517 |
2,541 |
2,480 |
2,530 |
-0.82% |
44,100 |
2023/11/28 |
2,600 |
2,608 |
2,535 |
2,551 |
-1.81% |
49,800 |
2023/11/27 |
2,584 |
2,639 |
2,584 |
2,598 |
+0.54% |
45,200 |
2023/11/24 |
2,593 |
2,604 |
2,575 |
2,584 |
+0.31% |
53,100 |
2023/11/22 |
2,576 |
2,613 |
2,550 |
2,576 |
-1.72% |
80,400 |
2023/11/21 |
2,679 |
2,706 |
2,577 |
2,621 |
+0.31% |
107,600 |
2023/11/20 |
2,628 |
2,647 |
2,567 |
2,613 |
+0.50% |
95,000 |
2023/11/17 |
2,574 |
2,606 |
2,538 |
2,600 |
+2.65% |
116,300 |
2023/11/16 |
2,497 |
2,560 |
2,445 |
2,533 |
+2.97% |
281,100 |
2023/11/15 |
2,320 |
2,510 |
2,320 |
2,460 |
+15.71% |
376,800 |
2023/11/14 |
2,152 |
2,171 |
2,117 |
2,126 |
-1.21% |
49,900 |
2023/11/13 |
2,189 |
2,189 |
2,149 |
2,152 |
-1.06% |
30,300 |
2023/11/10 |
2,171 |
2,183 |
2,138 |
2,175 |
+0.65% |
61,100 |
2023/11/9 |
2,141 |
2,169 |
2,130 |
2,161 |
+1.31% |
31,900 |
2023/11/8 |
2,167 |
2,172 |
2,108 |
2,133 |
-0.61% |
57,000 |
2023/11/7 |
2,131 |
2,159 |
2,103 |
2,146 |
+1.47% |
38,000 |
2023/11/6 |
2,117 |
2,125 |
2,100 |
2,115 |
+1.49% |
50,400 |
2023/11/2 |
2,109 |
2,111 |
2,063 |
2,084 |
+0.48% |
23,500 |
2023/11/1 |
2,070 |
2,091 |
2,060 |
2,074 |
+0.88% |
49,000 |
2023/10/31 |
2,049 |
2,062 |
2,011 |
2,056 |
+1.18% |
56,200 |
2023/10/30 |
2,037 |
2,048 |
2,016 |
2,032 |
+0.00% |
53,100 |
2023/10/27 |
2,022 |
2,033 |
1,988 |
2,032 |
+0.74% |
46,500 |
2023/10/26 |
2,012 |
2,037 |
1,979 |
2,017 |
+0.00% |
64,500 |
2023/10/25 |
2,031 |
2,055 |
2,003 |
2,017 |
-0.69% |
39,900 |
2023/10/24 |
2,017 |
2,045 |
2,000 |
2,031 |
+0.05% |
112,500 |
2023/10/23 |
2,017 |
2,040 |
2,000 |
2,030 |
+0.64% |
40,100 |
2023/10/20 |
2,019 |
2,035 |
1,974 |
2,017 |
-0.98% |
31,600 |
2023/10/19 |
2,056 |
2,062 |
2,007 |
2,037 |
-1.50% |
30,500 |
2023/10/18 |
2,111 |
2,111 |
2,037 |
2,068 |
-1.57% |
33,600 |
2023/10/17 |
2,034 |
2,123 |
2,034 |
2,101 |
+1.40% |
35,500 |
2023/10/16 |
2,090 |
2,104 |
2,001 |
2,072 |
-2.26% |
81,800 |
2023/10/13 |
2,160 |
2,177 |
2,102 |
2,120 |
-2.57% |
63,000 |
2023/10/12 |
2,131 |
2,176 |
2,118 |
2,176 |
+1.45% |
28,300 |
2023/10/11 |
2,160 |
2,162 |
2,142 |
2,145 |
+0.94% |
29,100 |
2023/10/10 |
2,102 |
2,130 |
2,057 |
2,125 |
+2.96% |
69,700 |
2023/10/6 |
2,056 |
2,086 |
2,039 |
2,064 |
+1.13% |
28,300 |
2023/10/5 |
2,007 |
2,056 |
1,991 |
2,041 |
+1.69% |
38,900 |
2023/10/4 |
2,008 |
2,049 |
1,989 |
2,007 |
-2.90% |
54,800 |
2023/10/3 |
2,102 |
2,113 |
2,064 |
2,067 |
-2.22% |
44,700 |
2023/10/2 |
2,136 |
2,169 |
2,105 |
2,114 |
-1.67% |
42,600 |
2023/9/29 |
2,155 |
2,164 |
2,121 |
2,150 |
-0.23% |
76,600 |
2023/9/28 |
2,133 |
2,169 |
2,124 |
2,155 |
+1.03% |
54,600 |
2023/9/27 |
2,078 |
2,133 |
2,065 |
2,133 |
+2.11% |
51,100 |
|