日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,000 |
3,030 |
2,981 |
2,981 |
-2.90% |
65,700 |
2024/3/27 |
3,085 |
3,095 |
3,065 |
3,070 |
+0.33% |
85,300 |
2024/3/26 |
3,055 |
3,070 |
3,030 |
3,060 |
+0.33% |
49,500 |
2024/3/25 |
3,065 |
3,085 |
3,040 |
3,050 |
-0.49% |
69,200 |
2024/3/22 |
3,090 |
3,090 |
3,050 |
3,065 |
-0.33% |
45,400 |
2024/3/21 |
3,065 |
3,095 |
3,050 |
3,075 |
+0.00% |
50,700 |
2024/3/19 |
3,060 |
3,100 |
3,050 |
3,075 |
+0.65% |
49,500 |
2024/3/18 |
3,075 |
3,080 |
3,045 |
3,055 |
+0.00% |
50,800 |
2024/3/15 |
3,020 |
3,085 |
3,020 |
3,055 |
+0.00% |
39,100 |
2024/3/14 |
3,015 |
3,070 |
3,015 |
3,055 |
+1.83% |
56,200 |
2024/3/13 |
3,060 |
3,065 |
2,984 |
3,000 |
-1.64% |
49,300 |
2024/3/12 |
3,005 |
3,050 |
2,990 |
3,050 |
+1.33% |
72,300 |
2024/3/11 |
3,020 |
3,020 |
2,970 |
3,010 |
-0.50% |
64,800 |
2024/3/8 |
2,962 |
3,025 |
2,959 |
3,025 |
+0.83% |
70,100 |
2024/3/7 |
3,020 |
3,020 |
2,990 |
3,000 |
+0.00% |
46,700 |
2024/3/6 |
3,000 |
3,020 |
2,988 |
3,000 |
+0.00% |
42,500 |
2024/3/5 |
3,000 |
3,015 |
2,980 |
3,000 |
-0.17% |
53,500 |
2024/3/4 |
3,055 |
3,055 |
2,988 |
3,005 |
-1.80% |
65,500 |
2024/3/1 |
3,065 |
3,080 |
3,045 |
3,060 |
+0.33% |
43,400 |
2024/2/29 |
3,095 |
3,095 |
3,040 |
3,050 |
-0.65% |
85,900 |
2024/2/28 |
3,070 |
3,095 |
3,060 |
3,070 |
+0.00% |
34,600 |
2024/2/27 |
3,075 |
3,100 |
3,050 |
3,070 |
+0.33% |
55,900 |
2024/2/26 |
3,070 |
3,085 |
3,050 |
3,060 |
+0.16% |
40,300 |
2024/2/22 |
3,050 |
3,055 |
3,025 |
3,055 |
+1.66% |
70,800 |
2024/2/21 |
3,025 |
3,040 |
2,992 |
3,005 |
-1.15% |
67,900 |
2024/2/20 |
3,040 |
3,055 |
3,015 |
3,040 |
+0.16% |
54,900 |
2024/2/19 |
3,015 |
3,035 |
3,010 |
3,035 |
+0.83% |
38,700 |
2024/2/16 |
3,015 |
3,025 |
2,997 |
3,010 |
+0.87% |
64,300 |
2024/2/15 |
3,020 |
3,030 |
2,967 |
2,984 |
-1.03% |
45,200 |
2024/2/14 |
3,030 |
3,055 |
2,998 |
3,015 |
-1.31% |
48,200 |
2024/2/13 |
3,050 |
3,075 |
3,020 |
3,055 |
+1.50% |
55,900 |
2024/2/9 |
2,962 |
3,025 |
2,951 |
3,010 |
-0.33% |
84,600 |
2024/2/8 |
3,000 |
3,140 |
2,951 |
3,020 |
+1.07% |
148,000 |
2024/2/7 |
2,995 |
3,010 |
2,970 |
2,988 |
-0.73% |
87,700 |
2024/2/6 |
3,025 |
3,035 |
3,000 |
3,010 |
-1.15% |
48,800 |
2024/2/5 |
3,050 |
3,085 |
3,040 |
3,045 |
-0.33% |
63,900 |
2024/2/2 |
3,070 |
3,070 |
3,030 |
3,055 |
+0.99% |
80,000 |
2024/2/1 |
3,000 |
3,060 |
3,000 |
3,025 |
-0.49% |
44,400 |
2024/1/31 |
3,015 |
3,050 |
2,995 |
3,040 |
+0.33% |
36,600 |
2024/1/30 |
3,060 |
3,060 |
3,020 |
3,030 |
-1.14% |
31,400 |
2024/1/29 |
2,995 |
3,075 |
2,995 |
3,065 |
+2.37% |
31,500 |
2024/1/26 |
3,025 |
3,030 |
2,994 |
2,994 |
-1.02% |
39,200 |
2024/1/25 |
3,015 |
3,045 |
3,015 |
3,025 |
+0.50% |
44,700 |
2024/1/24 |
3,035 |
3,040 |
2,996 |
3,010 |
-1.31% |
39,800 |
2024/1/23 |
3,085 |
3,095 |
3,045 |
3,050 |
-0.65% |
33,000 |
2024/1/22 |
3,035 |
3,080 |
3,035 |
3,070 |
+1.15% |
29,300 |
2024/1/19 |
3,045 |
3,050 |
3,020 |
3,035 |
-0.16% |
34,300 |
2024/1/18 |
3,050 |
3,075 |
3,025 |
3,040 |
-0.82% |
36,600 |
2024/1/17 |
3,110 |
3,135 |
3,065 |
3,065 |
-1.13% |
37,600 |
2024/1/16 |
3,165 |
3,165 |
3,090 |
3,100 |
-2.21% |
30,400 |
2024/1/15 |
3,135 |
3,185 |
3,135 |
3,170 |
+1.44% |
41,400 |
2024/1/12 |
3,145 |
3,160 |
3,105 |
3,125 |
-0.16% |
43,300 |
2024/1/11 |
3,160 |
3,165 |
3,120 |
3,130 |
-0.16% |
53,200 |
2024/1/10 |
3,135 |
3,145 |
3,110 |
3,135 |
+0.00% |
60,400 |
2024/1/9 |
3,090 |
3,145 |
3,085 |
3,135 |
+1.46% |
35,800 |
2024/1/5 |
3,175 |
3,175 |
3,085 |
3,090 |
-1.59% |
43,400 |
2024/1/4 |
3,225 |
3,225 |
3,130 |
3,140 |
-0.95% |
81,600 |
2023/12/29 |
3,110 |
3,170 |
3,105 |
3,170 |
+2.09% |
60,600 |
2023/12/28 |
3,075 |
3,105 |
3,040 |
3,105 |
+1.80% |
61,200 |
2023/12/27 |
3,030 |
3,050 |
3,025 |
3,050 |
+0.83% |
37,600 |
2023/12/26 |
3,005 |
3,025 |
3,000 |
3,025 |
+0.50% |
41,000 |
2023/12/25 |
3,105 |
3,105 |
3,005 |
3,010 |
-1.79% |
46,000 |
2023/12/22 |
3,060 |
3,085 |
3,040 |
3,065 |
+0.99% |
47,400 |
2023/12/21 |
3,025 |
3,060 |
3,005 |
3,035 |
+0.17% |
68,700 |
2023/12/20 |
3,005 |
3,050 |
3,005 |
3,030 |
+0.00% |
65,000 |
2023/12/19 |
3,030 |
3,045 |
3,000 |
3,030 |
-0.33% |
47,900 |
2023/12/18 |
3,025 |
3,045 |
2,987 |
3,040 |
-0.33% |
52,500 |
2023/12/15 |
3,015 |
3,065 |
3,015 |
3,050 |
-0.65% |
69,300 |
2023/12/14 |
3,085 |
3,110 |
3,060 |
3,070 |
+0.33% |
71,400 |
2023/12/13 |
3,085 |
3,100 |
3,025 |
3,060 |
-0.65% |
79,300 |
2023/12/12 |
3,065 |
3,105 |
3,065 |
3,080 |
+0.98% |
95,700 |
2023/12/11 |
3,050 |
3,070 |
3,020 |
3,050 |
+1.70% |
84,700 |
2023/12/8 |
3,045 |
3,065 |
2,984 |
2,999 |
-0.70% |
112,100 |
2023/12/7 |
2,986 |
3,035 |
2,980 |
3,020 |
+0.33% |
69,800 |
2023/12/6 |
2,950 |
3,035 |
2,940 |
3,010 |
+1.90% |
96,900 |
2023/12/5 |
3,010 |
3,040 |
2,954 |
2,954 |
-1.86% |
90,700 |
2023/12/4 |
2,953 |
3,030 |
2,946 |
3,010 |
+1.86% |
119,400 |
2023/12/1 |
2,960 |
2,977 |
2,940 |
2,955 |
+1.83% |
105,900 |
2023/11/30 |
2,865 |
2,925 |
2,865 |
2,902 |
+2.00% |
141,600 |
2023/11/29 |
2,841 |
2,859 |
2,818 |
2,845 |
-1.04% |
47,300 |
2023/11/28 |
2,837 |
2,878 |
2,814 |
2,875 |
+2.46% |
86,200 |
2023/11/27 |
2,854 |
2,861 |
2,806 |
2,806 |
-1.06% |
38,300 |
2023/11/24 |
2,898 |
2,898 |
2,809 |
2,836 |
-0.49% |
75,200 |
2023/11/22 |
2,859 |
2,880 |
2,838 |
2,850 |
-0.04% |
58,900 |
2023/11/21 |
2,864 |
2,876 |
2,835 |
2,851 |
-0.45% |
39,400 |
2023/11/20 |
2,932 |
2,950 |
2,864 |
2,864 |
-2.49% |
65,300 |
2023/11/17 |
2,886 |
2,940 |
2,886 |
2,937 |
+1.91% |
49,700 |
2023/11/16 |
2,870 |
2,900 |
2,859 |
2,882 |
+0.42% |
67,100 |
2023/11/15 |
2,852 |
2,877 |
2,830 |
2,870 |
+1.52% |
57,100 |
2023/11/14 |
2,861 |
2,877 |
2,827 |
2,827 |
-0.81% |
57,600 |
2023/11/13 |
2,914 |
2,927 |
2,812 |
2,850 |
-2.20% |
175,000 |
2023/11/10 |
3,000 |
3,050 |
2,889 |
2,914 |
-1.09% |
182,700 |
2023/11/9 |
2,701 |
2,952 |
2,667 |
2,946 |
+7.36% |
397,200 |
2023/11/8 |
2,816 |
2,816 |
2,734 |
2,744 |
-2.56% |
116,400 |
2023/11/7 |
2,869 |
2,882 |
2,816 |
2,816 |
-2.02% |
142,200 |
2023/11/6 |
2,914 |
2,914 |
2,859 |
2,874 |
-1.14% |
87,000 |
2023/11/2 |
2,969 |
2,970 |
2,905 |
2,907 |
-1.22% |
64,100 |
2023/11/1 |
2,955 |
2,976 |
2,934 |
2,943 |
+0.41% |
94,600 |
2023/10/31 |
2,882 |
2,934 |
2,873 |
2,931 |
+2.30% |
79,300 |
2023/10/30 |
2,887 |
2,906 |
2,849 |
2,865 |
-2.19% |
334,800 |
2023/10/27 |
2,874 |
2,929 |
2,812 |
2,929 |
+2.02% |
63,500 |
2023/10/26 |
2,878 |
2,892 |
2,832 |
2,871 |
-0.49% |
66,600 |
2023/10/25 |
2,887 |
2,909 |
2,873 |
2,885 |
+0.17% |
57,400 |
2023/10/24 |
2,872 |
2,895 |
2,831 |
2,880 |
+0.28% |
56,900 |
2023/10/23 |
2,875 |
2,914 |
2,872 |
2,872 |
-0.73% |
59,700 |
2023/10/20 |
2,908 |
2,915 |
2,873 |
2,893 |
+0.24% |
43,000 |
2023/10/19 |
2,859 |
2,895 |
2,852 |
2,886 |
-0.79% |
52,500 |
2023/10/18 |
2,884 |
2,915 |
2,872 |
2,909 |
+1.18% |
39,800 |
2023/10/17 |
2,878 |
2,890 |
2,852 |
2,875 |
+0.31% |
35,700 |
2023/10/16 |
2,853 |
2,884 |
2,840 |
2,866 |
-0.14% |
69,000 |
2023/10/13 |
2,903 |
2,909 |
2,860 |
2,870 |
-1.17% |
71,000 |
2023/10/12 |
2,881 |
2,904 |
2,875 |
2,904 |
+0.80% |
50,300 |
2023/10/11 |
2,939 |
2,939 |
2,881 |
2,881 |
-1.00% |
61,400 |
2023/10/10 |
2,902 |
2,917 |
2,887 |
2,910 |
+1.75% |
69,800 |
2023/10/6 |
2,833 |
2,880 |
2,833 |
2,860 |
+0.95% |
61,600 |
2023/10/5 |
2,780 |
2,833 |
2,780 |
2,833 |
+1.80% |
67,700 |
2023/10/4 |
2,809 |
2,829 |
2,780 |
2,783 |
-2.79% |
68,500 |
2023/10/3 |
2,897 |
2,908 |
2,856 |
2,863 |
-1.31% |
57,900 |
2023/10/2 |
2,914 |
2,949 |
2,897 |
2,901 |
-1.26% |
67,000 |
2023/9/29 |
2,995 |
3,025 |
2,927 |
2,938 |
-1.48% |
223,600 |
2023/9/28 |
2,968 |
2,991 |
2,960 |
2,982 |
-0.33% |
108,900 |
2023/9/27 |
2,934 |
2,994 |
2,913 |
2,992 |
+1.01% |
83,600 |
2023/9/26 |
2,941 |
2,968 |
2,921 |
2,962 |
+0.71% |
58,000 |
|