日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
2,797 |
2,802 |
2,779 |
2,782 |
-0.61% |
64,000 |
2024/3/15 |
2,780 |
2,799 |
2,770 |
2,799 |
+0.57% |
80,700 |
2024/3/14 |
2,750 |
2,785 |
2,750 |
2,783 |
+1.42% |
68,500 |
2024/3/13 |
2,765 |
2,777 |
2,743 |
2,744 |
-0.54% |
58,400 |
2024/3/12 |
2,768 |
2,770 |
2,722 |
2,759 |
-0.33% |
69,800 |
2024/3/11 |
2,773 |
2,792 |
2,741 |
2,768 |
+0.36% |
101,100 |
2024/3/8 |
2,773 |
2,774 |
2,724 |
2,758 |
-0.83% |
138,800 |
2024/3/7 |
2,819 |
2,824 |
2,777 |
2,781 |
-0.93% |
142,900 |
2024/3/6 |
2,790 |
2,832 |
2,770 |
2,807 |
+0.11% |
133,300 |
2024/3/5 |
2,830 |
2,835 |
2,782 |
2,804 |
-0.71% |
212,900 |
2024/3/4 |
2,881 |
2,916 |
2,816 |
2,824 |
-9.20% |
591,400 |
2024/3/1 |
3,145 |
3,150 |
3,060 |
3,110 |
-0.64% |
211,400 |
2024/2/29 |
3,140 |
3,160 |
3,105 |
3,130 |
-0.95% |
95,100 |
2024/2/28 |
3,160 |
3,195 |
3,130 |
3,160 |
+0.32% |
73,600 |
2024/2/27 |
3,105 |
3,160 |
3,095 |
3,150 |
+1.45% |
94,500 |
2024/2/26 |
3,090 |
3,125 |
3,075 |
3,105 |
+1.14% |
94,200 |
2024/2/22 |
3,035 |
3,080 |
3,035 |
3,070 |
+0.82% |
67,200 |
2024/2/21 |
3,030 |
3,055 |
3,010 |
3,045 |
+0.00% |
43,000 |
2024/2/20 |
3,040 |
3,100 |
3,020 |
3,045 |
+0.50% |
94,500 |
2024/2/19 |
2,991 |
3,045 |
2,986 |
3,030 |
+0.33% |
95,100 |
2024/2/16 |
3,070 |
3,085 |
2,978 |
3,020 |
+5.34% |
368,100 |
2024/2/15 |
2,901 |
2,907 |
2,838 |
2,867 |
-1.07% |
84,800 |
2024/2/14 |
2,921 |
2,930 |
2,878 |
2,898 |
-1.36% |
48,100 |
2024/2/13 |
2,904 |
2,938 |
2,876 |
2,938 |
+1.52% |
56,900 |
2024/2/9 |
2,885 |
2,915 |
2,871 |
2,894 |
-0.03% |
41,900 |
2024/2/8 |
2,912 |
2,918 |
2,867 |
2,895 |
-0.55% |
65,700 |
2024/2/7 |
2,930 |
2,963 |
2,902 |
2,911 |
-0.51% |
46,700 |
2024/2/6 |
2,942 |
2,962 |
2,922 |
2,926 |
-0.44% |
47,800 |
2024/2/5 |
2,963 |
2,964 |
2,932 |
2,939 |
-0.81% |
47,700 |
2024/2/2 |
3,005 |
3,005 |
2,961 |
2,963 |
-1.40% |
54,800 |
2024/2/1 |
2,961 |
3,015 |
2,961 |
3,005 |
+1.25% |
107,500 |
2024/1/31 |
2,960 |
2,984 |
2,951 |
2,968 |
+0.17% |
54,400 |
2024/1/30 |
2,964 |
2,985 |
2,943 |
2,963 |
-0.03% |
79,700 |
2024/1/29 |
2,920 |
2,968 |
2,920 |
2,964 |
+1.47% |
89,600 |
2024/1/26 |
2,915 |
2,929 |
2,895 |
2,921 |
+0.79% |
97,200 |
2024/1/25 |
2,865 |
2,900 |
2,861 |
2,898 |
+0.66% |
80,900 |
2024/1/24 |
2,950 |
2,955 |
2,876 |
2,879 |
-2.93% |
146,700 |
2024/1/23 |
2,931 |
2,979 |
2,931 |
2,966 |
+1.23% |
116,800 |
2024/1/22 |
2,910 |
2,934 |
2,889 |
2,930 |
+0.45% |
107,300 |
2024/1/19 |
2,945 |
2,951 |
2,910 |
2,917 |
-0.78% |
155,200 |
2024/1/18 |
2,990 |
3,000 |
2,930 |
2,940 |
-0.51% |
468,500 |
2024/1/17 |
3,020 |
3,030 |
2,955 |
2,955 |
-2.31% |
334,500 |
2024/1/16 |
3,030 |
3,055 |
3,025 |
3,025 |
+0.33% |
106,300 |
2024/1/15 |
3,010 |
3,030 |
2,990 |
3,015 |
+0.17% |
119,500 |
2024/1/12 |
3,050 |
3,050 |
3,005 |
3,010 |
-0.50% |
86,500 |
2024/1/11 |
3,050 |
3,060 |
3,020 |
3,025 |
-0.66% |
108,500 |
2024/1/10 |
3,015 |
3,060 |
3,015 |
3,045 |
+1.67% |
66,000 |
2024/1/9 |
2,965 |
3,010 |
2,945 |
2,995 |
+1.70% |
91,000 |
2024/1/5 |
2,970 |
2,970 |
2,930 |
2,945 |
+0.17% |
87,200 |
2024/1/4 |
2,925 |
2,945 |
2,910 |
2,940 |
+0.51% |
102,400 |
2023/12/29 |
2,925 |
2,950 |
2,915 |
2,925 |
+0.00% |
49,300 |
2023/12/28 |
2,910 |
2,935 |
2,905 |
2,925 |
+0.17% |
60,300 |
2023/12/27 |
2,920 |
2,930 |
2,895 |
2,920 |
-0.17% |
31,900 |
2023/12/26 |
2,925 |
2,935 |
2,910 |
2,925 |
+0.52% |
21,400 |
2023/12/25 |
2,910 |
2,920 |
2,855 |
2,910 |
+0.00% |
21,500 |
2023/12/22 |
2,945 |
2,965 |
2,900 |
2,910 |
-0.51% |
25,300 |
2023/12/21 |
2,900 |
2,930 |
2,895 |
2,925 |
+0.69% |
21,300 |
2023/12/20 |
2,890 |
2,905 |
2,880 |
2,905 |
+1.04% |
21,500 |
2023/12/19 |
2,850 |
2,885 |
2,845 |
2,875 |
+1.05% |
23,300 |
2023/12/18 |
2,830 |
2,845 |
2,795 |
2,845 |
+0.53% |
27,900 |
2023/12/15 |
2,860 |
2,860 |
2,820 |
2,830 |
-1.22% |
31,100 |
2023/12/14 |
2,890 |
2,890 |
2,860 |
2,865 |
-1.04% |
14,400 |
2023/12/13 |
2,940 |
2,945 |
2,890 |
2,895 |
-1.70% |
18,500 |
2023/12/12 |
2,940 |
2,960 |
2,930 |
2,945 |
+0.34% |
18,500 |
2023/12/11 |
2,930 |
2,940 |
2,920 |
2,935 |
+0.69% |
13,200 |
2023/12/8 |
2,945 |
2,960 |
2,900 |
2,915 |
-1.35% |
26,200 |
2023/12/7 |
2,965 |
2,975 |
2,950 |
2,955 |
-0.51% |
14,400 |
2023/12/6 |
2,940 |
2,985 |
2,940 |
2,970 |
+1.02% |
15,600 |
2023/12/5 |
2,940 |
2,975 |
2,935 |
2,940 |
-0.51% |
22,100 |
2023/12/4 |
3,005 |
3,005 |
2,935 |
2,955 |
-1.66% |
24,400 |
2023/12/1 |
3,010 |
3,040 |
2,985 |
3,005 |
+0.50% |
30,400 |
2023/11/30 |
2,985 |
3,005 |
2,940 |
2,990 |
-0.17% |
42,500 |
2023/11/29 |
3,035 |
3,045 |
2,960 |
2,995 |
-2.76% |
63,400 |
2023/11/28 |
3,115 |
3,120 |
3,025 |
3,080 |
-2.38% |
117,700 |
2023/11/27 |
3,065 |
3,160 |
3,065 |
3,155 |
+3.78% |
99,400 |
2023/11/24 |
3,015 |
3,040 |
3,000 |
3,040 |
+1.16% |
31,600 |
2023/11/22 |
2,975 |
3,025 |
2,970 |
3,005 |
+1.52% |
38,300 |
2023/11/21 |
2,970 |
2,985 |
2,940 |
2,960 |
-0.34% |
15,100 |
2023/11/20 |
2,995 |
3,005 |
2,955 |
2,970 |
-0.83% |
34,400 |
2023/11/17 |
2,950 |
2,995 |
2,945 |
2,995 |
+1.87% |
24,300 |
2023/11/16 |
2,910 |
2,960 |
2,905 |
2,940 |
+1.20% |
23,500 |
2023/11/15 |
2,925 |
2,940 |
2,890 |
2,905 |
-0.68% |
18,600 |
2023/11/14 |
2,930 |
2,940 |
2,910 |
2,925 |
+0.17% |
16,700 |
2023/11/13 |
2,930 |
2,930 |
2,905 |
2,920 |
+0.69% |
15,800 |
2023/11/10 |
2,860 |
2,905 |
2,860 |
2,900 |
+0.17% |
25,300 |
2023/11/9 |
2,890 |
2,905 |
2,860 |
2,895 |
-0.34% |
16,200 |
2023/11/8 |
2,935 |
2,935 |
2,890 |
2,905 |
-1.02% |
20,000 |
2023/11/7 |
2,960 |
2,970 |
2,935 |
2,935 |
-0.84% |
12,000 |
2023/11/6 |
2,950 |
2,970 |
2,930 |
2,960 |
+0.68% |
31,000 |
2023/11/2 |
2,990 |
3,000 |
2,930 |
2,940 |
-1.01% |
22,100 |
2023/11/1 |
2,960 |
2,985 |
2,930 |
2,970 |
+1.71% |
41,700 |
2023/10/31 |
2,835 |
2,935 |
2,835 |
2,920 |
+3.00% |
36,700 |
2023/10/30 |
2,860 |
2,860 |
2,800 |
2,835 |
-1.05% |
28,000 |
2023/10/27 |
2,805 |
2,870 |
2,790 |
2,865 |
+2.14% |
31,000 |
2023/10/26 |
2,805 |
2,830 |
2,780 |
2,805 |
+0.36% |
17,600 |
2023/10/25 |
2,795 |
2,810 |
2,780 |
2,795 |
+0.90% |
13,300 |
2023/10/24 |
2,770 |
2,785 |
2,735 |
2,770 |
+0.00% |
28,600 |
2023/10/23 |
2,750 |
2,790 |
2,740 |
2,770 |
+1.09% |
20,900 |
2023/10/20 |
2,715 |
2,755 |
2,715 |
2,740 |
+0.00% |
11,000 |
2023/10/19 |
2,690 |
2,755 |
2,690 |
2,740 |
+0.55% |
16,200 |
2023/10/18 |
2,700 |
2,730 |
2,680 |
2,725 |
+0.74% |
18,200 |
2023/10/17 |
2,735 |
2,740 |
2,700 |
2,705 |
-0.37% |
16,600 |
2023/10/16 |
2,720 |
2,745 |
2,705 |
2,715 |
-0.18% |
16,700 |
2023/10/13 |
2,750 |
2,775 |
2,720 |
2,720 |
-1.63% |
18,400 |
2023/10/12 |
2,790 |
2,795 |
2,755 |
2,765 |
-1.07% |
19,500 |
2023/10/11 |
2,835 |
2,835 |
2,795 |
2,795 |
-1.93% |
19,200 |
2023/10/10 |
2,830 |
2,855 |
2,815 |
2,850 |
+1.24% |
30,500 |
2023/10/6 |
2,760 |
2,820 |
2,760 |
2,815 |
+1.62% |
35,000 |
2023/10/5 |
2,735 |
2,775 |
2,725 |
2,770 |
+1.84% |
28,000 |
2023/10/4 |
2,715 |
2,740 |
2,705 |
2,720 |
-0.37% |
27,300 |
2023/10/3 |
2,725 |
2,755 |
2,705 |
2,730 |
+0.00% |
23,100 |
2023/10/2 |
2,770 |
2,785 |
2,730 |
2,730 |
-0.91% |
21,800 |
2023/9/29 |
2,800 |
2,815 |
2,750 |
2,755 |
-1.78% |
23,200 |
2023/9/28 |
2,825 |
2,840 |
2,785 |
2,805 |
-1.75% |
27,400 |
2023/9/27 |
2,830 |
2,855 |
2,790 |
2,855 |
+0.88% |
24,800 |
2023/9/26 |
2,840 |
2,850 |
2,830 |
2,830 |
-0.35% |
16,300 |
2023/9/25 |
2,805 |
2,845 |
2,805 |
2,840 |
+0.89% |
13,600 |
2023/9/22 |
2,805 |
2,825 |
2,790 |
2,815 |
-0.18% |
20,300 |
2023/9/21 |
2,815 |
2,845 |
2,810 |
2,820 |
-0.35% |
20,000 |
2023/9/20 |
2,875 |
2,875 |
2,825 |
2,830 |
-1.74% |
30,800 |
2023/9/19 |
2,890 |
2,900 |
2,870 |
2,880 |
-0.35% |
21,800 |
2023/9/15 |
2,900 |
2,925 |
2,890 |
2,890 |
-1.03% |
30,800 |
2023/9/14 |
2,940 |
2,950 |
2,920 |
2,920 |
-0.85% |
21,300 |
|