日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,530 |
3,542 |
3,456 |
3,460 |
-2.19% |
604,600 |
2024/3/27 |
3,569 |
3,596.5 |
3,500 |
3,537.5 |
-0.88% |
682,700 |
2024/3/26 |
3,575 |
3,595.5 |
3,529 |
3,569 |
-0.50% |
368,800 |
2024/3/25 |
3,575 |
3,624.5 |
3,567 |
3,587 |
+1.47% |
641,600 |
2024/3/22 |
3,460 |
3,572 |
3,436 |
3,535 |
+4.08% |
1,006,400 |
2024/3/21 |
3,450 |
3,470 |
3,368.5 |
3,396.5 |
-2.34% |
725,100 |
2024/3/19 |
3,364 |
3,482.5 |
3,338.5 |
3,478 |
+3.76% |
648,200 |
2024/3/18 |
3,210 |
3,365 |
3,210 |
3,352 |
+4.85% |
552,300 |
2024/3/15 |
3,194 |
3,204 |
3,143 |
3,197 |
-0.44% |
330,200 |
2024/3/14 |
3,140 |
3,224 |
3,131 |
3,211 |
+3.70% |
588,400 |
2024/3/13 |
3,112 |
3,112.5 |
3,063.5 |
3,096.5 |
+0.21% |
356,200 |
2024/3/12 |
3,051.5 |
3,110 |
3,047.5 |
3,090 |
+1.88% |
287,400 |
2024/3/11 |
3,077 |
3,095 |
3,015.5 |
3,033 |
-1.75% |
244,300 |
2024/3/8 |
3,096 |
3,102 |
3,051.5 |
3,087 |
-0.31% |
317,300 |
2024/3/7 |
3,090 |
3,118.5 |
3,089 |
3,096.5 |
-0.08% |
162,900 |
2024/3/6 |
3,079.5 |
3,123.5 |
3,069 |
3,099 |
+1.08% |
281,700 |
2024/3/5 |
3,049 |
3,076.5 |
3,030.5 |
3,066 |
+0.79% |
273,000 |
2024/3/4 |
3,081 |
3,081 |
3,031.5 |
3,042 |
-1.35% |
333,400 |
2024/3/1 |
3,142.5 |
3,147.5 |
3,052.5 |
3,083.5 |
-2.48% |
686,300 |
2024/2/29 |
3,224 |
3,242 |
3,134 |
3,162 |
-2.27% |
471,600 |
2024/2/28 |
3,243.5 |
3,259.5 |
3,208.5 |
3,235.5 |
-0.45% |
240,000 |
2024/2/27 |
3,265 |
3,283 |
3,235 |
3,250 |
+0.02% |
240,200 |
2024/2/26 |
3,210 |
3,266 |
3,192 |
3,249.5 |
+2.15% |
314,900 |
2024/2/22 |
3,180 |
3,202 |
3,158 |
3,181 |
+0.28% |
208,600 |
2024/2/21 |
3,160 |
3,174.5 |
3,136.5 |
3,172 |
+0.60% |
155,700 |
2024/2/20 |
3,157.5 |
3,162.5 |
3,120 |
3,153 |
+0.00% |
152,300 |
2024/2/19 |
3,125 |
3,154.5 |
3,110 |
3,153 |
+1.33% |
230,100 |
2024/2/16 |
3,067 |
3,126.5 |
3,046 |
3,111.5 |
+1.75% |
332,400 |
2024/2/15 |
3,131 |
3,131 |
3,048.5 |
3,058 |
-1.62% |
360,000 |
2024/2/14 |
3,159.5 |
3,169 |
3,096.5 |
3,108.5 |
-1.99% |
499,200 |
2024/2/13 |
3,174.5 |
3,225 |
3,100.5 |
3,171.5 |
+2.44% |
868,600 |
2024/2/9 |
3,104.5 |
3,128.5 |
3,068 |
3,096 |
+0.23% |
500,200 |
2024/2/8 |
3,077.5 |
3,130 |
3,062 |
3,089 |
+0.06% |
335,600 |
2024/2/7 |
3,075 |
3,092 |
3,062.5 |
3,087 |
+0.06% |
157,700 |
2024/2/6 |
3,135 |
3,135 |
3,075.5 |
3,085 |
-1.09% |
197,900 |
2024/2/5 |
3,065 |
3,127 |
3,048 |
3,119 |
+2.30% |
337,700 |
2024/2/2 |
3,035 |
3,062 |
3,005.5 |
3,049 |
+0.61% |
214,500 |
2024/2/1 |
3,006.5 |
3,040.5 |
3,006.5 |
3,030.5 |
-0.35% |
191,200 |
2024/1/31 |
3,000 |
3,041 |
2,995 |
3,041 |
+0.41% |
149,900 |
2024/1/30 |
3,015 |
3,032.5 |
2,999.5 |
3,028.5 |
+1.12% |
159,900 |
2024/1/29 |
2,998 |
3,031.5 |
2,975.5 |
2,995 |
+0.40% |
188,900 |
2024/1/26 |
2,972 |
3,003.5 |
2,956.5 |
2,983 |
+0.13% |
152,600 |
2024/1/25 |
2,951 |
2,983.5 |
2,929 |
2,979 |
+0.74% |
296,500 |
2024/1/24 |
2,976 |
3,000 |
2,953 |
2,957 |
-1.70% |
297,700 |
2024/1/23 |
3,040 |
3,040 |
2,995 |
3,008 |
-1.28% |
233,600 |
2024/1/22 |
2,975 |
3,051.5 |
2,940 |
3,047 |
+2.40% |
256,200 |
2024/1/19 |
2,964 |
2,995 |
2,953.5 |
2,975.5 |
-0.02% |
226,400 |
2024/1/18 |
3,005 |
3,005 |
2,966.5 |
2,976 |
-1.15% |
242,800 |
2024/1/17 |
3,035.5 |
3,063 |
3,010.5 |
3,010.5 |
-0.50% |
308,600 |
2024/1/16 |
3,034 |
3,068.5 |
3,024.5 |
3,025.5 |
-0.03% |
365,700 |
2024/1/15 |
3,050 |
3,059.5 |
2,991.5 |
3,026.5 |
+0.02% |
351,400 |
2024/1/12 |
3,012.5 |
3,058.5 |
2,996.5 |
3,026 |
+1.12% |
461,500 |
2024/1/11 |
3,017 |
3,021.5 |
2,967 |
2,992.5 |
-0.55% |
345,000 |
2024/1/10 |
3,010 |
3,015 |
2,990.5 |
3,009 |
+0.02% |
258,300 |
2024/1/9 |
2,945 |
3,008.5 |
2,945 |
3,008.5 |
+2.35% |
264,200 |
2024/1/5 |
2,915 |
2,939.5 |
2,896.5 |
2,939.5 |
+0.84% |
247,500 |
2024/1/4 |
2,945 |
2,956 |
2,913.5 |
2,915 |
-2.67% |
451,000 |
2023/12/29 |
2,933 |
3,037 |
2,933 |
2,995 |
+2.43% |
822,000 |
2023/12/28 |
2,862.5 |
2,924.5 |
2,850 |
2,924 |
+2.02% |
380,200 |
2023/12/27 |
2,825 |
2,869 |
2,805.5 |
2,866 |
+1.22% |
271,400 |
2023/12/26 |
2,850 |
2,850 |
2,808 |
2,831.5 |
-0.14% |
184,800 |
2023/12/25 |
2,840 |
2,875 |
2,826.5 |
2,835.5 |
+1.14% |
366,700 |
2023/12/22 |
2,752 |
2,807.5 |
2,734 |
2,803.5 |
+2.30% |
407,500 |
2023/12/21 |
2,750 |
2,765 |
2,711.5 |
2,740.5 |
-1.51% |
372,500 |
2023/12/20 |
2,792.5 |
2,823.5 |
2,780 |
2,782.5 |
+0.13% |
433,300 |
2023/12/19 |
2,775 |
2,789 |
2,732.5 |
2,779 |
-0.29% |
351,800 |
2023/12/18 |
2,785 |
2,804.5 |
2,766.5 |
2,787 |
-0.45% |
241,600 |
2023/12/15 |
2,825 |
2,825 |
2,776.5 |
2,799.5 |
-0.92% |
377,300 |
2023/12/14 |
2,920 |
2,937 |
2,802 |
2,825.5 |
-3.30% |
355,800 |
2023/12/13 |
2,898 |
2,957 |
2,897.5 |
2,922 |
+0.71% |
398,800 |
2023/12/12 |
2,889.5 |
2,928.5 |
2,887 |
2,901.5 |
+0.09% |
236,800 |
2023/12/11 |
2,891 |
2,912.5 |
2,874 |
2,899 |
+0.61% |
239,800 |
2023/12/8 |
2,876 |
2,905 |
2,860.5 |
2,881.5 |
-0.19% |
250,400 |
2023/12/7 |
2,879.5 |
2,936 |
2,873 |
2,887 |
-0.03% |
281,400 |
2023/12/6 |
2,842.5 |
2,901 |
2,835.5 |
2,888 |
+1.16% |
313,100 |
2023/12/5 |
2,879.5 |
2,892 |
2,855 |
2,855 |
-1.55% |
242,800 |
2023/12/4 |
2,871.5 |
2,920 |
2,851.5 |
2,900 |
+1.08% |
303,600 |
2023/12/1 |
2,895 |
2,908 |
2,867.5 |
2,869 |
-0.02% |
266,600 |
2023/11/30 |
2,891.5 |
2,897 |
2,866 |
2,869.5 |
-0.95% |
256,500 |
2023/11/29 |
2,900 |
2,959 |
2,881.5 |
2,897 |
-0.36% |
470,400 |
2023/11/28 |
2,852.5 |
2,907.5 |
2,850 |
2,907.5 |
+2.43% |
429,900 |
2023/11/27 |
2,850 |
2,858 |
2,801 |
2,838.5 |
-1.46% |
597,300 |
2023/11/24 |
2,950 |
2,955 |
2,851 |
2,880.5 |
-1.66% |
691,800 |
2023/11/22 |
3,039.5 |
3,039.5 |
2,929 |
2,929 |
-4.06% |
584,700 |
2023/11/21 |
3,074.5 |
3,115 |
3,047 |
3,053 |
-0.70% |
370,900 |
2023/11/20 |
3,000.5 |
3,089 |
2,995 |
3,074.5 |
+1.84% |
288,300 |
2023/11/17 |
2,984 |
3,019 |
2,977 |
3,019 |
+0.72% |
224,500 |
2023/11/16 |
3,010.5 |
3,033 |
2,996 |
2,997.5 |
-0.65% |
185,600 |
2023/11/15 |
2,978.5 |
3,021 |
2,973.5 |
3,017 |
+1.79% |
203,300 |
2023/11/14 |
3,012.5 |
3,012.5 |
2,955 |
2,964 |
-1.61% |
310,300 |
2023/11/13 |
3,017.5 |
3,073.5 |
2,992 |
3,012.5 |
-0.66% |
331,500 |
2023/11/10 |
2,892.5 |
3,052.5 |
2,892.5 |
3,032.5 |
-0.33% |
586,700 |
2023/11/9 |
2,987.5 |
3,042.5 |
2,934.5 |
3,042.5 |
+3.22% |
441,900 |
2023/11/8 |
2,971 |
2,987 |
2,924 |
2,947.5 |
-0.84% |
423,600 |
2023/11/7 |
3,010 |
3,025 |
2,972.5 |
2,972.5 |
-1.39% |
551,100 |
2023/11/6 |
2,989.5 |
3,025 |
2,976 |
3,014.5 |
+2.10% |
399,400 |
2023/11/2 |
2,935 |
2,963.5 |
2,922.5 |
2,952.5 |
+1.48% |
475,700 |
2023/11/1 |
2,911.5 |
2,919 |
2,885.5 |
2,909.5 |
+1.13% |
435,300 |
2023/10/31 |
2,824 |
2,888.5 |
2,786 |
2,877 |
+2.11% |
332,900 |
2023/10/30 |
2,845.5 |
2,856.5 |
2,791.5 |
2,817.5 |
-1.40% |
532,600 |
2023/10/27 |
2,834.5 |
2,870.5 |
2,821 |
2,857.5 |
+1.40% |
250,900 |
2023/10/26 |
2,813 |
2,839 |
2,795 |
2,818 |
-0.49% |
287,200 |
2023/10/25 |
2,814 |
2,868 |
2,808.5 |
2,832 |
+1.03% |
284,100 |
2023/10/24 |
2,804 |
2,849 |
2,758 |
2,803 |
+0.41% |
357,600 |
2023/10/23 |
2,784.5 |
2,835 |
2,772.5 |
2,791.5 |
+0.11% |
380,800 |
2023/10/20 |
2,830 |
2,837.5 |
2,776.5 |
2,788.5 |
-2.87% |
575,200 |
2023/10/19 |
2,836 |
2,895.5 |
2,824 |
2,871 |
-0.02% |
287,200 |
2023/10/18 |
2,870.5 |
2,880 |
2,812 |
2,871.5 |
-0.23% |
375,300 |
2023/10/17 |
2,900 |
2,920.5 |
2,859 |
2,878 |
+0.84% |
290,600 |
2023/10/16 |
2,925.5 |
2,927.5 |
2,840 |
2,854 |
-3.35% |
458,700 |
2023/10/13 |
2,955.5 |
2,966 |
2,932.5 |
2,953 |
-1.01% |
216,300 |
2023/10/12 |
2,973.5 |
2,989.5 |
2,935.5 |
2,983 |
+0.59% |
225,900 |
2023/10/11 |
3,010 |
3,025 |
2,962.5 |
2,965.5 |
-1.49% |
221,500 |
2023/10/10 |
3,017.5 |
3,022.5 |
2,976 |
3,010.5 |
-0.13% |
272,400 |
2023/10/6 |
3,025.5 |
3,044 |
2,989.5 |
3,014.5 |
-0.05% |
161,100 |
2023/10/5 |
2,985 |
3,031 |
2,973.5 |
3,016 |
+0.84% |
222,500 |
2023/10/4 |
3,000.5 |
3,038 |
2,961 |
2,991 |
-1.60% |
348,000 |
2023/10/3 |
3,078 |
3,091 |
3,032.5 |
3,039.5 |
-2.56% |
284,700 |
2023/10/2 |
3,111 |
3,184 |
3,105 |
3,119.5 |
+0.27% |
353,500 |
2023/9/29 |
3,080.5 |
3,172 |
3,080.5 |
3,111 |
+1.60% |
348,500 |
2023/9/28 |
3,075 |
3,090 |
3,030.5 |
3,062 |
-0.99% |
262,200 |
2023/9/27 |
3,134.5 |
3,141.5 |
3,066 |
3,092.5 |
-1.34% |
523,000 |
2023/9/26 |
3,121.5 |
3,138 |
3,101.5 |
3,134.5 |
+0.42% |
275,900 |
|