日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
3,450 |
3,495 |
3,415 |
3,430 |
-0.87% |
15,800 |
2024/3/26 |
3,490 |
3,510 |
3,430 |
3,460 |
+0.73% |
16,000 |
2024/3/25 |
3,340 |
3,505 |
3,340 |
3,435 |
+2.84% |
19,500 |
2024/3/22 |
3,305 |
3,380 |
3,225 |
3,340 |
+1.06% |
22,400 |
2024/3/21 |
3,185 |
3,320 |
3,185 |
3,305 |
+5.09% |
19,200 |
2024/3/19 |
3,170 |
3,185 |
3,075 |
3,145 |
-0.63% |
27,300 |
2024/3/18 |
3,245 |
3,270 |
3,150 |
3,165 |
-2.91% |
14,000 |
2024/3/15 |
3,260 |
3,385 |
3,250 |
3,260 |
-0.76% |
8,700 |
2024/3/14 |
3,265 |
3,285 |
3,260 |
3,285 |
+1.23% |
1,900 |
2024/3/13 |
3,395 |
3,400 |
3,245 |
3,245 |
-4.42% |
10,500 |
2024/3/12 |
3,220 |
3,395 |
3,220 |
3,395 |
+3.98% |
25,100 |
2024/3/11 |
3,275 |
3,295 |
3,195 |
3,265 |
-0.46% |
13,300 |
2024/3/8 |
3,290 |
3,360 |
3,280 |
3,280 |
-1.65% |
12,300 |
2024/3/7 |
3,450 |
3,490 |
3,310 |
3,335 |
-3.33% |
15,500 |
2024/3/6 |
3,415 |
3,505 |
3,405 |
3,450 |
+0.44% |
5,300 |
2024/3/5 |
3,440 |
3,535 |
3,435 |
3,435 |
-0.43% |
9,600 |
2024/3/4 |
3,460 |
3,560 |
3,415 |
3,450 |
+0.73% |
17,400 |
2024/3/1 |
3,660 |
3,690 |
3,425 |
3,425 |
-6.93% |
25,000 |
2024/2/29 |
3,660 |
3,700 |
3,590 |
3,680 |
+0.55% |
14,800 |
2024/2/28 |
3,660 |
3,715 |
3,520 |
3,660 |
-1.35% |
25,700 |
2024/2/27 |
3,790 |
3,790 |
3,655 |
3,710 |
-2.24% |
18,200 |
2024/2/26 |
3,650 |
3,830 |
3,650 |
3,795 |
+4.55% |
36,500 |
2024/2/22 |
3,595 |
3,630 |
3,545 |
3,630 |
+2.11% |
8,500 |
2024/2/21 |
3,585 |
3,620 |
3,540 |
3,555 |
-0.84% |
13,600 |
2024/2/20 |
3,675 |
3,695 |
3,520 |
3,585 |
-1.10% |
28,900 |
2024/2/19 |
3,510 |
3,625 |
3,465 |
3,625 |
+3.72% |
36,700 |
2024/2/16 |
3,370 |
3,530 |
3,370 |
3,495 |
+4.48% |
26,700 |
2024/2/15 |
3,370 |
3,385 |
3,285 |
3,345 |
-0.15% |
16,100 |
2024/2/14 |
3,335 |
3,410 |
3,330 |
3,350 |
+0.00% |
19,800 |
2024/2/13 |
3,250 |
3,355 |
3,230 |
3,350 |
+5.02% |
26,900 |
2024/2/9 |
3,260 |
3,365 |
3,190 |
3,190 |
-2.30% |
21,900 |
2024/2/8 |
3,285 |
3,360 |
3,165 |
3,265 |
-0.61% |
29,300 |
2024/2/7 |
3,140 |
3,285 |
3,130 |
3,285 |
+4.12% |
55,700 |
2024/2/6 |
2,991 |
3,235 |
2,986 |
3,155 |
+5.70% |
47,400 |
2024/2/5 |
2,990 |
3,010 |
2,954 |
2,985 |
+0.40% |
16,000 |
2024/2/2 |
2,908 |
2,980 |
2,895 |
2,973 |
+2.45% |
14,700 |
2024/2/1 |
2,869 |
2,944 |
2,869 |
2,902 |
+0.14% |
13,500 |
2024/1/31 |
2,875 |
2,959 |
2,875 |
2,898 |
-0.03% |
5,400 |
2024/1/30 |
2,951 |
2,951 |
2,883 |
2,899 |
-1.46% |
28,500 |
2024/1/29 |
2,895 |
2,960 |
2,894 |
2,942 |
+2.51% |
17,100 |
2024/1/26 |
2,843 |
2,904 |
2,830 |
2,870 |
+0.42% |
13,600 |
2024/1/25 |
2,849 |
2,902 |
2,849 |
2,858 |
+0.53% |
4,100 |
2024/1/24 |
2,889 |
2,891 |
2,843 |
2,843 |
-1.56% |
8,100 |
2024/1/23 |
2,951 |
2,969 |
2,885 |
2,888 |
-1.74% |
8,700 |
2024/1/22 |
2,871 |
2,955 |
2,871 |
2,939 |
+2.37% |
14,700 |
2024/1/19 |
2,859 |
2,890 |
2,833 |
2,871 |
+0.42% |
20,200 |
2024/1/18 |
2,842 |
2,900 |
2,842 |
2,859 |
-0.42% |
10,000 |
2024/1/17 |
2,856 |
2,911 |
2,846 |
2,871 |
+0.00% |
12,900 |
2024/1/16 |
2,852 |
2,920 |
2,851 |
2,871 |
+0.67% |
13,500 |
2024/1/15 |
2,870 |
2,891 |
2,840 |
2,852 |
-1.08% |
23,400 |
2024/1/12 |
2,939 |
2,939 |
2,831 |
2,883 |
-0.72% |
33,800 |
2024/1/11 |
2,866 |
2,935 |
2,853 |
2,904 |
+1.33% |
23,400 |
2024/1/10 |
2,850 |
2,889 |
2,831 |
2,866 |
+0.53% |
19,200 |
2024/1/9 |
2,764 |
2,871 |
2,631 |
2,851 |
+4.28% |
68,800 |
2024/1/5 |
2,730 |
2,738 |
2,727 |
2,734 |
+0.92% |
9,100 |
2024/1/4 |
2,659 |
2,730 |
2,659 |
2,709 |
+1.50% |
13,200 |
2023/12/29 |
2,662 |
2,687 |
2,644 |
2,669 |
-0.67% |
10,700 |
2023/12/28 |
2,657 |
2,694 |
2,654 |
2,687 |
+1.17% |
9,100 |
2023/12/27 |
2,594 |
2,656 |
2,594 |
2,656 |
+2.43% |
20,900 |
2023/12/26 |
2,585 |
2,597 |
2,564 |
2,593 |
+0.31% |
9,300 |
2023/12/25 |
2,600 |
2,610 |
2,579 |
2,585 |
-0.35% |
9,200 |
2023/12/22 |
2,575 |
2,600 |
2,569 |
2,594 |
+0.97% |
9,700 |
2023/12/21 |
2,525 |
2,596 |
2,525 |
2,569 |
+1.70% |
12,100 |
2023/12/20 |
2,487 |
2,538 |
2,471 |
2,526 |
+1.57% |
17,600 |
2023/12/19 |
2,472 |
2,493 |
2,438 |
2,487 |
+0.85% |
9,400 |
2023/12/18 |
2,459 |
2,476 |
2,411 |
2,466 |
-0.08% |
14,400 |
2023/12/15 |
2,422 |
2,468 |
2,422 |
2,468 |
+1.77% |
5,000 |
2023/12/14 |
2,436 |
2,464 |
2,423 |
2,425 |
+0.25% |
13,000 |
2023/12/13 |
2,416 |
2,450 |
2,415 |
2,419 |
-1.31% |
15,000 |
2023/12/12 |
2,426 |
2,461 |
2,415 |
2,451 |
+0.99% |
9,200 |
2023/12/11 |
2,377 |
2,427 |
2,376 |
2,427 |
+3.28% |
12,300 |
2023/12/8 |
2,344 |
2,384 |
2,344 |
2,350 |
+0.00% |
9,500 |
2023/12/7 |
2,360 |
2,360 |
2,325 |
2,350 |
-0.51% |
14,300 |
2023/12/6 |
2,303 |
2,388 |
2,301 |
2,362 |
+2.70% |
17,400 |
2023/12/5 |
2,321 |
2,321 |
2,299 |
2,300 |
+0.04% |
8,700 |
2023/12/4 |
2,270 |
2,302 |
2,267 |
2,299 |
+2.09% |
11,100 |
2023/12/1 |
2,224 |
2,259 |
2,224 |
2,252 |
+1.67% |
13,600 |
2023/11/30 |
2,202 |
2,220 |
2,182 |
2,215 |
+1.23% |
22,400 |
2023/11/29 |
2,195 |
2,195 |
2,160 |
2,188 |
-0.77% |
10,300 |
2023/11/28 |
2,185 |
2,205 |
2,185 |
2,205 |
+0.32% |
1,200 |
2023/11/27 |
2,219 |
2,220 |
2,196 |
2,198 |
-0.09% |
5,300 |
2023/11/24 |
2,215 |
2,215 |
2,175 |
2,200 |
-0.77% |
8,600 |
2023/11/22 |
2,200 |
2,224 |
2,193 |
2,217 |
+0.27% |
2,400 |
2023/11/21 |
2,221 |
2,221 |
2,196 |
2,211 |
-0.18% |
1,100 |
2023/11/20 |
2,218 |
2,242 |
2,215 |
2,215 |
-0.94% |
3,200 |
2023/11/17 |
2,193 |
2,236 |
2,192 |
2,236 |
+1.96% |
5,200 |
2023/11/16 |
2,184 |
2,202 |
2,176 |
2,193 |
+0.27% |
3,300 |
2023/11/15 |
2,222 |
2,222 |
2,187 |
2,187 |
-1.40% |
3,200 |
2023/11/14 |
2,205 |
2,249 |
2,205 |
2,218 |
+0.86% |
2,800 |
2023/11/13 |
2,249 |
2,249 |
2,190 |
2,199 |
-1.17% |
11,100 |
2023/11/10 |
2,218 |
2,273 |
2,200 |
2,225 |
+2.30% |
16,600 |
2023/11/9 |
2,176 |
2,203 |
2,148 |
2,175 |
+0.74% |
8,600 |
2023/11/8 |
2,178 |
2,250 |
2,156 |
2,159 |
+0.00% |
43,200 |
2023/11/7 |
2,071 |
2,182 |
2,058 |
2,159 |
+4.70% |
22,400 |
2023/11/6 |
2,055 |
2,074 |
2,055 |
2,062 |
+0.73% |
900 |
2023/11/2 |
2,066 |
2,071 |
2,030 |
2,047 |
+0.20% |
7,400 |
2023/11/1 |
2,053 |
2,053 |
2,025 |
2,043 |
+1.54% |
5,000 |
2023/10/31 |
2,040 |
2,041 |
2,000 |
2,012 |
+0.55% |
12,900 |
2023/10/30 |
2,120 |
2,120 |
2,001 |
2,001 |
-5.88% |
24,700 |
2023/10/27 |
2,093 |
2,126 |
2,081 |
2,126 |
+2.06% |
7,600 |
2023/10/26 |
2,072 |
2,087 |
2,058 |
2,083 |
+0.53% |
3,000 |
2023/10/25 |
2,064 |
2,089 |
2,064 |
2,072 |
+1.62% |
2,600 |
2023/10/24 |
2,052 |
2,058 |
2,011 |
2,039 |
-0.39% |
7,300 |
2023/10/23 |
2,048 |
2,064 |
2,037 |
2,047 |
+0.29% |
4,400 |
2023/10/20 |
2,027 |
2,042 |
2,027 |
2,041 |
+0.69% |
2,000 |
2023/10/19 |
2,028 |
2,043 |
2,025 |
2,027 |
-0.15% |
2,400 |
2023/10/18 |
1,990 |
2,041 |
1,990 |
2,030 |
+2.01% |
5,900 |
2023/10/17 |
1,989 |
2,000 |
1,984 |
1,990 |
+0.05% |
2,400 |
2023/10/16 |
2,000 |
2,005 |
1,977 |
1,989 |
-1.04% |
4,300 |
2023/10/13 |
2,024 |
2,043 |
2,010 |
2,010 |
-0.69% |
4,400 |
2023/10/12 |
2,048 |
2,048 |
2,015 |
2,024 |
-0.10% |
7,100 |
2023/10/11 |
2,080 |
2,080 |
2,024 |
2,026 |
-1.84% |
6,800 |
2023/10/10 |
2,065 |
2,087 |
2,052 |
2,064 |
+0.83% |
2,700 |
2023/10/6 |
2,014 |
2,047 |
2,006 |
2,047 |
+2.66% |
3,800 |
2023/10/5 |
2,002 |
2,022 |
1,975 |
1,994 |
+1.06% |
4,900 |
2023/10/4 |
1,987 |
2,000 |
1,964 |
1,973 |
-2.86% |
7,900 |
2023/10/3 |
2,087 |
2,087 |
2,015 |
2,031 |
-2.45% |
10,800 |
2023/10/2 |
2,094 |
2,129 |
2,062 |
2,082 |
-0.57% |
5,900 |
2023/9/29 |
2,130 |
2,130 |
2,074 |
2,094 |
-1.92% |
6,700 |
2023/9/28 |
2,147 |
2,154 |
2,121 |
2,135 |
-1.11% |
10,300 |
2023/9/27 |
2,135 |
2,159 |
2,126 |
2,159 |
+1.36% |
4,700 |
2023/9/26 |
2,131 |
2,142 |
2,122 |
2,130 |
-0.37% |
5,600 |
2023/9/25 |
2,145 |
2,148 |
2,133 |
2,138 |
+0.33% |
2,500 |
|