日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,600 |
3,600 |
3,385 |
3,470 |
-6.72% |
1,273,900 |
2024/3/27 |
3,665 |
3,770 |
3,600 |
3,720 |
+1.64% |
456,600 |
2024/3/26 |
3,600 |
3,680 |
3,570 |
3,660 |
+0.69% |
339,900 |
2024/3/25 |
3,630 |
3,745 |
3,600 |
3,635 |
-1.76% |
503,800 |
2024/3/22 |
3,705 |
3,795 |
3,670 |
3,700 |
-1.73% |
598,600 |
2024/3/21 |
3,745 |
4,020 |
3,735 |
3,765 |
+2.17% |
1,217,700 |
2024/3/19 |
3,615 |
3,725 |
3,550 |
3,685 |
+2.65% |
472,700 |
2024/3/18 |
3,500 |
3,605 |
3,470 |
3,590 |
+5.59% |
641,200 |
2024/3/15 |
3,465 |
3,515 |
3,375 |
3,400 |
-3.82% |
635,800 |
2024/3/14 |
3,575 |
3,625 |
3,505 |
3,535 |
+0.86% |
516,100 |
2024/3/13 |
3,620 |
3,660 |
3,500 |
3,505 |
-3.31% |
441,000 |
2024/3/12 |
3,610 |
3,665 |
3,470 |
3,625 |
-0.82% |
627,200 |
2024/3/11 |
3,415 |
3,680 |
3,410 |
3,655 |
+6.25% |
1,172,800 |
2024/3/8 |
3,495 |
3,560 |
3,410 |
3,440 |
-4.18% |
851,300 |
2024/3/7 |
3,630 |
3,800 |
3,555 |
3,590 |
+0.28% |
1,322,900 |
2024/3/6 |
3,470 |
3,595 |
3,370 |
3,580 |
+5.29% |
1,314,800 |
2024/3/5 |
3,650 |
3,685 |
3,380 |
3,400 |
-8.60% |
1,171,000 |
2024/3/4 |
3,755 |
3,885 |
3,580 |
3,720 |
-0.67% |
1,623,700 |
2024/3/1 |
3,510 |
3,765 |
3,485 |
3,745 |
+8.24% |
1,870,300 |
2024/2/29 |
3,455 |
3,520 |
3,335 |
3,460 |
+1.17% |
1,929,500 |
2024/2/28 |
3,205 |
3,470 |
3,180 |
3,420 |
+6.05% |
2,703,300 |
2024/2/27 |
2,960 |
3,230 |
2,908 |
3,225 |
+16.59% |
2,602,900 |
2024/2/26 |
2,693 |
2,808 |
2,644 |
2,766 |
+6.59% |
1,395,900 |
2024/2/22 |
2,579 |
2,621 |
2,503 |
2,595 |
+2.41% |
778,700 |
2024/2/21 |
2,508 |
2,542 |
2,415 |
2,534 |
-0.71% |
1,073,000 |
2024/2/20 |
2,636 |
2,699 |
2,544 |
2,552 |
-3.19% |
552,600 |
2024/2/19 |
2,630 |
2,655 |
2,587 |
2,636 |
-1.35% |
647,800 |
2024/2/16 |
2,530 |
2,687 |
2,475 |
2,672 |
+5.45% |
1,299,900 |
2024/2/15 |
2,657 |
2,719 |
2,490 |
2,534 |
-6.39% |
1,921,100 |
2024/2/14 |
2,750 |
2,809 |
2,694 |
2,707 |
-2.80% |
767,300 |
2024/2/13 |
2,761 |
2,825 |
2,740 |
2,785 |
+1.31% |
437,800 |
2024/2/9 |
2,722 |
2,782 |
2,720 |
2,749 |
+0.00% |
238,500 |
2024/2/8 |
2,726 |
2,778 |
2,690 |
2,749 |
+0.88% |
266,800 |
2024/2/7 |
2,735 |
2,735 |
2,681 |
2,725 |
-0.29% |
267,100 |
2024/2/6 |
2,709 |
2,790 |
2,675 |
2,733 |
+0.85% |
452,200 |
2024/2/5 |
2,750 |
2,761 |
2,697 |
2,710 |
-1.63% |
705,000 |
2024/2/2 |
2,780 |
2,837 |
2,752 |
2,755 |
-0.04% |
457,900 |
2024/2/1 |
2,767 |
2,792 |
2,692 |
2,756 |
-2.17% |
1,026,100 |
2024/1/31 |
2,791 |
2,818 |
2,747 |
2,817 |
-0.84% |
564,300 |
2024/1/30 |
2,851 |
2,885 |
2,798 |
2,841 |
+0.42% |
419,100 |
2024/1/29 |
2,900 |
2,900 |
2,820 |
2,829 |
-2.98% |
498,200 |
2024/1/26 |
2,910 |
3,010 |
2,882 |
2,916 |
-0.41% |
442,000 |
2024/1/25 |
2,877 |
2,939 |
2,824 |
2,928 |
+1.04% |
413,200 |
2024/1/24 |
2,900 |
2,936 |
2,878 |
2,898 |
-0.41% |
273,400 |
2024/1/23 |
2,916 |
2,949 |
2,870 |
2,910 |
+1.01% |
499,100 |
2024/1/22 |
2,878 |
2,914 |
2,838 |
2,881 |
+1.87% |
502,700 |
2024/1/19 |
2,815 |
2,873 |
2,785 |
2,828 |
+1.91% |
490,500 |
2024/1/18 |
2,848 |
2,881 |
2,759 |
2,775 |
-3.07% |
599,100 |
2024/1/17 |
2,980 |
2,996 |
2,851 |
2,863 |
-4.47% |
628,300 |
2024/1/16 |
3,060 |
3,135 |
2,990 |
2,997 |
-2.22% |
585,600 |
2024/1/15 |
2,925 |
3,070 |
2,900 |
3,065 |
+5.15% |
639,800 |
2024/1/12 |
2,906 |
2,934 |
2,828 |
2,915 |
+1.18% |
573,700 |
2024/1/11 |
2,950 |
2,950 |
2,867 |
2,881 |
-1.00% |
442,600 |
2024/1/10 |
2,869 |
2,946 |
2,853 |
2,910 |
+1.89% |
369,000 |
2024/1/9 |
2,881 |
2,914 |
2,806 |
2,856 |
+0.88% |
553,800 |
2024/1/5 |
2,980 |
2,995 |
2,829 |
2,831 |
-6.26% |
1,015,200 |
2024/1/4 |
2,950 |
3,045 |
2,933 |
3,020 |
-1.15% |
343,000 |
2023/12/29 |
3,070 |
3,115 |
3,025 |
3,055 |
-1.45% |
199,300 |
2023/12/28 |
3,090 |
3,105 |
3,035 |
3,100 |
+0.16% |
167,300 |
2023/12/27 |
3,070 |
3,145 |
3,030 |
3,095 |
+0.81% |
340,000 |
2023/12/26 |
2,991 |
3,105 |
2,988 |
3,070 |
+2.37% |
277,900 |
2023/12/25 |
2,937 |
2,999 |
2,913 |
2,999 |
+3.31% |
240,500 |
2023/12/22 |
2,932 |
2,957 |
2,880 |
2,903 |
-0.48% |
309,600 |
2023/12/21 |
3,025 |
3,050 |
2,903 |
2,917 |
-1.88% |
289,100 |
2023/12/20 |
3,130 |
3,130 |
2,960 |
2,973 |
-4.10% |
470,600 |
2023/12/19 |
3,055 |
3,100 |
3,005 |
3,100 |
+2.31% |
265,400 |
2023/12/18 |
3,050 |
3,050 |
2,995 |
3,030 |
-1.62% |
319,300 |
2023/12/15 |
3,075 |
3,230 |
3,065 |
3,080 |
+2.50% |
668,500 |
2023/12/14 |
3,040 |
3,125 |
2,918 |
3,005 |
+3.98% |
853,700 |
2023/12/13 |
2,795 |
2,904 |
2,793 |
2,890 |
+3.21% |
521,000 |
2023/12/12 |
2,900 |
2,914 |
2,767 |
2,800 |
-2.20% |
599,400 |
2023/12/11 |
2,927 |
2,970 |
2,847 |
2,863 |
-3.21% |
676,200 |
2023/12/8 |
2,930 |
2,969 |
2,886 |
2,958 |
-1.14% |
527,500 |
2023/12/7 |
3,075 |
3,090 |
2,956 |
2,992 |
-4.41% |
619,600 |
2023/12/6 |
3,220 |
3,220 |
3,110 |
3,130 |
-1.73% |
490,600 |
2023/12/5 |
3,350 |
3,360 |
3,180 |
3,185 |
-6.46% |
552,600 |
2023/12/4 |
3,370 |
3,450 |
3,355 |
3,405 |
+1.64% |
477,800 |
2023/12/1 |
3,400 |
3,430 |
3,320 |
3,350 |
-2.19% |
392,000 |
2023/11/30 |
3,540 |
3,610 |
3,425 |
3,425 |
-3.11% |
535,700 |
2023/11/29 |
3,445 |
3,590 |
3,445 |
3,535 |
+2.61% |
337,900 |
2023/11/28 |
3,475 |
3,495 |
3,395 |
3,445 |
-0.58% |
312,400 |
2023/11/27 |
3,530 |
3,630 |
3,465 |
3,465 |
-1.70% |
373,500 |
2023/11/24 |
3,565 |
3,625 |
3,510 |
3,525 |
-0.14% |
413,600 |
2023/11/22 |
3,530 |
3,590 |
3,480 |
3,530 |
-4.08% |
720,400 |
2023/11/21 |
3,495 |
3,710 |
3,420 |
3,680 |
+9.69% |
1,485,900 |
2023/11/20 |
3,280 |
3,415 |
3,260 |
3,355 |
+2.60% |
505,700 |
2023/11/17 |
3,275 |
3,370 |
3,195 |
3,270 |
-2.24% |
832,000 |
2023/11/16 |
3,300 |
3,380 |
3,235 |
3,345 |
-1.62% |
780,200 |
2023/11/15 |
3,400 |
3,540 |
3,315 |
3,400 |
+7.94% |
1,601,200 |
2023/11/14 |
3,160 |
3,215 |
3,085 |
3,150 |
+0.32% |
502,200 |
2023/11/13 |
3,135 |
3,220 |
3,125 |
3,140 |
+0.32% |
404,800 |
2023/11/10 |
3,220 |
3,220 |
3,080 |
3,130 |
-4.57% |
513,800 |
2023/11/9 |
3,195 |
3,295 |
3,165 |
3,280 |
+1.55% |
487,800 |
2023/11/8 |
3,130 |
3,265 |
3,100 |
3,230 |
+5.04% |
1,074,600 |
2023/11/7 |
3,005 |
3,105 |
2,943 |
3,075 |
-1.91% |
1,036,700 |
2023/11/6 |
2,840 |
3,165 |
2,833 |
3,135 |
+13.14% |
1,526,300 |
2023/11/2 |
2,599 |
2,772 |
2,577 |
2,771 |
+7.78% |
829,400 |
2023/11/1 |
2,557 |
2,581 |
2,486 |
2,571 |
+3.25% |
877,100 |
2023/10/31 |
2,464 |
2,495 |
2,393 |
2,490 |
-0.52% |
984,600 |
2023/10/30 |
2,478 |
2,526 |
2,444 |
2,503 |
-0.79% |
431,500 |
2023/10/27 |
2,474 |
2,528 |
2,426 |
2,523 |
+0.40% |
861,900 |
2023/10/26 |
2,535 |
2,562 |
2,493 |
2,513 |
-3.01% |
961,100 |
2023/10/25 |
2,721 |
2,732 |
2,583 |
2,591 |
-3.82% |
752,300 |
2023/10/24 |
2,685 |
2,718 |
2,540 |
2,694 |
-0.52% |
959,100 |
2023/10/23 |
2,778 |
2,800 |
2,666 |
2,708 |
-4.14% |
818,400 |
2023/10/20 |
2,827 |
2,877 |
2,795 |
2,825 |
-0.95% |
506,000 |
2023/10/19 |
2,760 |
2,865 |
2,754 |
2,852 |
+1.39% |
534,200 |
2023/10/18 |
2,900 |
2,900 |
2,765 |
2,813 |
-1.71% |
475,700 |
2023/10/17 |
2,865 |
2,930 |
2,811 |
2,862 |
+1.49% |
573,500 |
2023/10/16 |
2,930 |
2,931 |
2,780 |
2,820 |
-6.00% |
1,286,800 |
2023/10/13 |
3,150 |
3,165 |
2,990 |
3,000 |
-6.54% |
452,100 |
2023/10/12 |
3,120 |
3,225 |
3,100 |
3,210 |
+2.88% |
431,100 |
2023/10/11 |
3,235 |
3,235 |
3,120 |
3,120 |
-2.65% |
276,700 |
2023/10/10 |
3,150 |
3,220 |
3,115 |
3,205 |
+4.06% |
538,700 |
2023/10/6 |
3,005 |
3,095 |
2,933 |
3,080 |
+0.49% |
572,200 |
2023/10/5 |
2,926 |
3,080 |
2,918 |
3,065 |
+5.80% |
675,400 |
2023/10/4 |
2,899 |
2,935 |
2,846 |
2,897 |
-1.63% |
559,200 |
2023/10/3 |
2,955 |
3,005 |
2,892 |
2,945 |
-0.94% |
425,100 |
2023/10/2 |
2,996 |
3,040 |
2,966 |
2,973 |
+0.03% |
344,500 |
2023/9/29 |
2,940 |
3,015 |
2,934 |
2,972 |
+2.31% |
375,600 |
2023/9/28 |
2,915 |
2,935 |
2,862 |
2,905 |
-0.14% |
357,700 |
2023/9/27 |
2,852 |
2,920 |
2,852 |
2,909 |
+1.15% |
268,600 |
2023/9/26 |
2,871 |
2,893 |
2,848 |
2,876 |
+0.00% |
248,200 |
|