日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
3,265 |
3,285 |
3,220 |
3,235 |
-0.77% |
23,100 |
2024/3/15 |
3,260 |
3,275 |
3,235 |
3,260 |
-0.46% |
6,500 |
2024/3/14 |
3,260 |
3,280 |
3,255 |
3,275 |
-0.30% |
5,300 |
2024/3/13 |
3,320 |
3,320 |
3,265 |
3,285 |
+0.00% |
4,900 |
2024/3/12 |
3,250 |
3,285 |
3,220 |
3,285 |
+0.92% |
4,100 |
2024/3/11 |
3,270 |
3,300 |
3,240 |
3,255 |
-0.46% |
10,800 |
2024/3/8 |
3,245 |
3,305 |
3,225 |
3,270 |
+0.77% |
8,100 |
2024/3/7 |
3,295 |
3,295 |
3,200 |
3,245 |
-1.07% |
16,700 |
2024/3/6 |
3,310 |
3,355 |
3,280 |
3,280 |
-0.91% |
15,600 |
2024/3/5 |
3,245 |
3,315 |
3,240 |
3,310 |
+2.32% |
18,600 |
2024/3/4 |
3,195 |
3,250 |
3,190 |
3,235 |
+2.70% |
17,800 |
2024/3/1 |
3,200 |
3,200 |
3,145 |
3,150 |
-0.32% |
9,100 |
2024/2/29 |
3,170 |
3,170 |
3,110 |
3,160 |
-0.32% |
12,400 |
2024/2/28 |
3,150 |
3,190 |
3,150 |
3,170 |
+0.63% |
5,800 |
2024/2/27 |
3,150 |
3,180 |
3,130 |
3,150 |
+0.00% |
11,000 |
2024/2/26 |
3,210 |
3,215 |
3,150 |
3,150 |
-2.33% |
16,100 |
2024/2/22 |
3,270 |
3,270 |
3,200 |
3,225 |
-2.27% |
18,800 |
2024/2/21 |
3,300 |
3,300 |
3,270 |
3,300 |
-0.15% |
10,800 |
2024/2/20 |
3,300 |
3,320 |
3,280 |
3,305 |
+0.30% |
13,200 |
2024/2/19 |
3,230 |
3,295 |
3,220 |
3,295 |
+0.76% |
7,700 |
2024/2/16 |
3,175 |
3,270 |
3,175 |
3,270 |
+2.99% |
14,000 |
2024/2/15 |
3,165 |
3,175 |
3,055 |
3,175 |
+0.32% |
30,300 |
2024/2/14 |
3,215 |
3,240 |
3,125 |
3,165 |
-2.62% |
38,000 |
2024/2/13 |
3,220 |
3,285 |
3,220 |
3,250 |
+0.93% |
14,500 |
2024/2/9 |
3,320 |
3,320 |
3,220 |
3,220 |
-3.01% |
18,700 |
2024/2/8 |
3,270 |
3,340 |
3,250 |
3,320 |
+1.53% |
12,900 |
2024/2/7 |
3,375 |
3,375 |
3,240 |
3,270 |
-3.68% |
28,500 |
2024/2/6 |
3,400 |
3,400 |
3,350 |
3,395 |
+0.00% |
6,200 |
2024/2/5 |
3,385 |
3,395 |
3,340 |
3,395 |
+1.49% |
11,700 |
2024/2/2 |
3,390 |
3,390 |
3,335 |
3,345 |
-1.04% |
9,400 |
2024/2/1 |
3,390 |
3,420 |
3,340 |
3,380 |
-0.29% |
14,700 |
2024/1/31 |
3,300 |
3,390 |
3,285 |
3,390 |
+2.57% |
16,300 |
2024/1/30 |
3,370 |
3,375 |
3,300 |
3,305 |
-1.93% |
9,900 |
2024/1/29 |
3,340 |
3,395 |
3,330 |
3,370 |
+0.90% |
13,200 |
2024/1/26 |
3,360 |
3,395 |
3,320 |
3,340 |
+0.15% |
21,200 |
2024/1/25 |
3,520 |
3,520 |
3,320 |
3,335 |
-7.10% |
97,700 |
2024/1/24 |
3,500 |
3,590 |
3,450 |
3,590 |
+1.99% |
45,000 |
2024/1/23 |
3,440 |
3,550 |
3,440 |
3,520 |
+3.83% |
43,700 |
2024/1/22 |
3,300 |
3,395 |
3,285 |
3,390 |
+4.31% |
25,000 |
2024/1/19 |
3,240 |
3,295 |
3,240 |
3,250 |
+1.09% |
8,900 |
2024/1/18 |
3,270 |
3,290 |
3,200 |
3,215 |
-1.68% |
12,300 |
2024/1/17 |
3,130 |
3,270 |
3,130 |
3,270 |
+4.98% |
19,700 |
2024/1/16 |
3,305 |
3,305 |
3,080 |
3,115 |
-6.88% |
52,700 |
2024/1/15 |
3,475 |
3,475 |
3,305 |
3,345 |
-3.04% |
37,200 |
2024/1/12 |
3,280 |
3,450 |
3,275 |
3,450 |
+5.18% |
49,900 |
2024/1/11 |
3,200 |
3,305 |
3,180 |
3,280 |
+3.96% |
36,900 |
2024/1/10 |
3,150 |
3,195 |
3,090 |
3,155 |
+1.12% |
17,800 |
2024/1/9 |
3,160 |
3,160 |
3,035 |
3,120 |
+6.85% |
39,100 |
2024/1/5 |
2,990 |
2,990 |
2,892 |
2,920 |
-0.68% |
9,700 |
2024/1/4 |
2,986 |
3,000 |
2,901 |
2,940 |
+0.48% |
26,000 |
2023/12/29 |
2,840 |
2,926 |
2,835 |
2,926 |
+4.80% |
21,000 |
2023/12/28 |
2,770 |
2,814 |
2,770 |
2,792 |
+1.20% |
5,500 |
2023/12/27 |
2,750 |
2,790 |
2,745 |
2,759 |
-0.18% |
8,700 |
2023/12/26 |
2,849 |
2,849 |
2,757 |
2,764 |
-1.25% |
15,800 |
2023/12/25 |
2,730 |
2,799 |
2,730 |
2,799 |
+5.62% |
36,900 |
2023/12/22 |
2,688 |
2,700 |
2,635 |
2,650 |
-1.12% |
14,200 |
2023/12/21 |
2,658 |
2,680 |
2,627 |
2,680 |
+1.48% |
5,700 |
2023/12/20 |
2,640 |
2,657 |
2,625 |
2,641 |
+0.15% |
9,900 |
2023/12/19 |
2,610 |
2,653 |
2,591 |
2,637 |
+0.96% |
6,400 |
2023/12/18 |
2,672 |
2,672 |
2,585 |
2,612 |
-0.38% |
11,500 |
2023/12/15 |
2,718 |
2,718 |
2,622 |
2,622 |
-1.35% |
23,700 |
2023/12/14 |
2,590 |
2,658 |
2,569 |
2,658 |
+3.75% |
17,400 |
2023/12/13 |
2,509 |
2,583 |
2,509 |
2,562 |
+1.07% |
16,100 |
2023/12/12 |
2,593 |
2,601 |
2,504 |
2,535 |
-1.55% |
10,500 |
2023/12/11 |
2,575 |
2,596 |
2,553 |
2,575 |
+0.00% |
8,900 |
2023/12/8 |
2,616 |
2,650 |
2,550 |
2,575 |
-2.28% |
14,900 |
2023/12/7 |
2,692 |
2,692 |
2,635 |
2,635 |
-0.98% |
8,500 |
2023/12/6 |
2,663 |
2,761 |
2,650 |
2,661 |
-0.08% |
20,200 |
2023/12/5 |
2,701 |
2,722 |
2,650 |
2,663 |
-1.41% |
8,700 |
2023/12/4 |
2,725 |
2,738 |
2,691 |
2,701 |
-0.15% |
4,800 |
2023/12/1 |
2,720 |
2,741 |
2,701 |
2,705 |
-0.55% |
3,800 |
2023/11/30 |
2,749 |
2,758 |
2,700 |
2,720 |
-1.27% |
6,500 |
2023/11/29 |
2,770 |
2,780 |
2,745 |
2,755 |
-0.40% |
4,300 |
2023/11/28 |
2,760 |
2,777 |
2,755 |
2,766 |
+0.55% |
2,300 |
2023/11/27 |
2,820 |
2,859 |
2,733 |
2,751 |
-2.89% |
14,600 |
2023/11/24 |
2,898 |
2,898 |
2,830 |
2,833 |
-1.25% |
21,100 |
2023/11/22 |
2,865 |
2,878 |
2,830 |
2,869 |
-0.21% |
14,900 |
2023/11/21 |
2,918 |
2,918 |
2,870 |
2,875 |
+0.24% |
5,200 |
2023/11/20 |
2,879 |
2,940 |
2,850 |
2,868 |
-0.03% |
6,300 |
2023/11/17 |
2,887 |
2,926 |
2,810 |
2,869 |
-2.32% |
14,300 |
2023/11/16 |
2,928 |
2,937 |
2,880 |
2,937 |
-1.58% |
9,300 |
2023/11/15 |
2,835 |
3,290 |
2,800 |
2,984 |
+7.03% |
35,900 |
2023/11/14 |
2,825 |
2,825 |
2,765 |
2,788 |
-1.31% |
8,200 |
2023/11/13 |
2,901 |
2,951 |
2,825 |
2,825 |
-2.62% |
6,900 |
2023/11/10 |
2,938 |
2,958 |
2,901 |
2,901 |
-2.65% |
5,500 |
2023/11/9 |
2,940 |
2,999 |
2,940 |
2,980 |
+1.40% |
2,600 |
2023/11/8 |
3,010 |
3,010 |
2,932 |
2,939 |
-2.36% |
3,400 |
2023/11/7 |
3,000 |
3,025 |
2,963 |
3,010 |
+0.33% |
3,200 |
2023/11/6 |
2,960 |
3,025 |
2,941 |
3,000 |
+1.69% |
4,900 |
2023/11/2 |
2,970 |
2,970 |
2,940 |
2,950 |
-0.37% |
1,700 |
2023/11/1 |
2,952 |
2,969 |
2,952 |
2,961 |
-0.40% |
1,200 |
2023/10/31 |
3,015 |
3,025 |
2,941 |
2,973 |
-0.34% |
1,700 |
2023/10/30 |
2,955 |
2,983 |
2,943 |
2,983 |
+0.44% |
1,200 |
2023/10/27 |
2,991 |
3,040 |
2,961 |
2,970 |
-0.97% |
3,000 |
2023/10/26 |
3,040 |
3,040 |
2,993 |
2,999 |
-1.35% |
3,700 |
2023/10/25 |
3,120 |
3,120 |
3,040 |
3,040 |
-0.65% |
13,700 |
2023/10/24 |
3,040 |
3,060 |
3,000 |
3,060 |
+0.99% |
7,700 |
2023/10/23 |
3,070 |
3,070 |
3,015 |
3,030 |
+1.00% |
5,200 |
2023/10/20 |
3,065 |
3,085 |
3,000 |
3,000 |
-1.64% |
5,600 |
2023/10/19 |
2,920 |
3,100 |
2,918 |
3,050 |
+4.45% |
16,200 |
2023/10/18 |
2,886 |
2,920 |
2,866 |
2,920 |
+2.17% |
5,000 |
2023/10/17 |
2,846 |
2,858 |
2,846 |
2,858 |
+0.42% |
1,000 |
2023/10/16 |
2,900 |
2,900 |
2,846 |
2,846 |
-1.42% |
2,000 |
2023/10/13 |
2,847 |
2,888 |
2,847 |
2,887 |
-0.35% |
1,500 |
2023/10/12 |
2,841 |
2,901 |
2,841 |
2,897 |
+1.94% |
4,800 |
2023/10/11 |
2,864 |
2,865 |
2,842 |
2,842 |
-0.80% |
1,100 |
2023/10/10 |
2,889 |
2,899 |
2,833 |
2,865 |
+0.92% |
2,500 |
2023/10/6 |
2,866 |
2,866 |
2,816 |
2,839 |
+0.82% |
1,800 |
2023/10/5 |
2,774 |
2,816 |
2,773 |
2,816 |
+1.84% |
2,800 |
2023/10/4 |
2,795 |
2,795 |
2,749 |
2,765 |
-1.07% |
6,300 |
2023/10/3 |
2,873 |
2,873 |
2,771 |
2,795 |
-2.34% |
8,100 |
2023/10/2 |
2,898 |
2,905 |
2,836 |
2,862 |
-0.38% |
2,500 |
2023/9/29 |
2,810 |
2,920 |
2,783 |
2,873 |
+2.24% |
22,800 |
2023/9/28 |
2,724 |
2,820 |
2,724 |
2,810 |
+1.85% |
12,100 |
2023/9/27 |
2,750 |
2,776 |
2,750 |
2,759 |
-0.11% |
2,100 |
2023/9/26 |
2,798 |
2,798 |
2,757 |
2,762 |
-0.50% |
2,500 |
2023/9/25 |
2,829 |
2,829 |
2,776 |
2,776 |
-1.42% |
16,900 |
2023/9/22 |
2,803 |
2,819 |
2,780 |
2,816 |
+0.46% |
9,600 |
2023/9/21 |
2,800 |
2,805 |
2,800 |
2,803 |
+0.39% |
2,000 |
2023/9/20 |
2,815 |
2,819 |
2,782 |
2,792 |
-0.82% |
5,900 |
2023/9/19 |
2,828 |
2,828 |
2,799 |
2,815 |
+0.57% |
5,500 |
2023/9/15 |
2,745 |
2,799 |
2,745 |
2,799 |
+2.19% |
4,500 |
2023/9/14 |
2,731 |
2,750 |
2,731 |
2,739 |
+0.07% |
1,000 |
|