日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
2,921 |
2,952 |
2,916 |
2,922 |
+0.03% |
279,400 |
2024/3/26 |
2,891 |
2,922 |
2,874 |
2,921 |
+1.04% |
108,900 |
2024/3/25 |
2,917 |
2,934 |
2,891 |
2,891 |
-0.65% |
151,600 |
2024/3/22 |
2,936 |
2,949 |
2,894 |
2,910 |
-0.82% |
161,100 |
2024/3/21 |
2,930 |
2,962 |
2,920 |
2,934 |
+1.88% |
216,500 |
2024/3/19 |
2,880 |
2,880 |
2,838 |
2,880 |
+0.00% |
121,600 |
2024/3/18 |
2,870 |
2,894 |
2,861 |
2,880 |
+1.27% |
157,100 |
2024/3/15 |
2,797 |
2,863 |
2,797 |
2,844 |
+1.17% |
105,500 |
2024/3/14 |
2,825 |
2,829 |
2,796 |
2,811 |
-0.39% |
99,900 |
2024/3/13 |
2,877 |
2,899 |
2,798 |
2,822 |
-0.91% |
86,800 |
2024/3/12 |
2,846 |
2,848 |
2,800 |
2,848 |
-0.21% |
60,500 |
2024/3/11 |
2,900 |
2,900 |
2,827 |
2,854 |
-2.19% |
84,600 |
2024/3/8 |
2,883 |
2,937 |
2,883 |
2,918 |
+0.69% |
69,500 |
2024/3/7 |
2,930 |
2,940 |
2,890 |
2,898 |
-0.14% |
86,700 |
2024/3/6 |
2,880 |
2,919 |
2,875 |
2,902 |
+0.21% |
62,800 |
2024/3/5 |
2,842 |
2,903 |
2,838 |
2,896 |
+3.13% |
69,100 |
2024/3/4 |
2,808 |
2,830 |
2,776 |
2,808 |
+0.43% |
96,000 |
2024/3/1 |
2,828 |
2,834 |
2,790 |
2,796 |
-1.62% |
69,000 |
2024/2/29 |
2,842 |
2,875 |
2,823 |
2,842 |
+1.79% |
85,200 |
2024/2/28 |
2,757 |
2,797 |
2,755 |
2,792 |
+2.50% |
72,200 |
2024/2/27 |
2,740 |
2,757 |
2,715 |
2,724 |
-0.22% |
42,900 |
2024/2/26 |
2,736 |
2,770 |
2,710 |
2,730 |
-0.18% |
47,200 |
2024/2/22 |
2,750 |
2,750 |
2,721 |
2,735 |
+0.48% |
34,600 |
2024/2/21 |
2,724 |
2,758 |
2,713 |
2,722 |
+0.22% |
35,700 |
2024/2/20 |
2,730 |
2,746 |
2,716 |
2,716 |
-0.26% |
24,000 |
2024/2/19 |
2,710 |
2,733 |
2,698 |
2,723 |
+0.41% |
29,600 |
2024/2/16 |
2,690 |
2,722 |
2,676 |
2,712 |
+1.57% |
47,500 |
2024/2/15 |
2,724 |
2,739 |
2,660 |
2,670 |
-1.98% |
48,400 |
2024/2/14 |
2,742 |
2,758 |
2,699 |
2,724 |
-1.13% |
56,900 |
2024/2/13 |
2,799 |
2,799 |
2,743 |
2,755 |
-0.40% |
57,300 |
2024/2/9 |
2,755 |
2,817 |
2,755 |
2,766 |
+0.29% |
72,700 |
2024/2/8 |
2,675 |
2,795 |
2,670 |
2,758 |
-7.08% |
108,000 |
2024/2/7 |
2,943 |
2,974 |
2,931 |
2,968 |
+0.41% |
40,800 |
2024/2/6 |
2,950 |
2,991 |
2,935 |
2,956 |
-0.67% |
28,300 |
2024/2/5 |
3,000 |
3,000 |
2,949 |
2,976 |
-0.40% |
49,300 |
2024/2/2 |
2,966 |
3,000 |
2,942 |
2,988 |
+0.37% |
41,100 |
2024/2/1 |
2,959 |
2,984 |
2,954 |
2,977 |
+0.20% |
40,200 |
2024/1/31 |
2,931 |
2,971 |
2,927 |
2,971 |
+1.33% |
26,200 |
2024/1/30 |
2,947 |
2,960 |
2,930 |
2,932 |
-0.20% |
26,000 |
2024/1/29 |
2,902 |
2,953 |
2,901 |
2,938 |
+2.01% |
35,600 |
2024/1/26 |
2,929 |
2,929 |
2,879 |
2,880 |
-1.67% |
41,800 |
2024/1/25 |
2,890 |
2,930 |
2,887 |
2,929 |
+1.31% |
34,300 |
2024/1/24 |
2,901 |
2,908 |
2,857 |
2,891 |
+0.14% |
32,200 |
2024/1/23 |
2,910 |
2,912 |
2,873 |
2,887 |
-0.45% |
30,500 |
2024/1/22 |
2,875 |
2,905 |
2,875 |
2,900 |
+1.01% |
15,300 |
2024/1/19 |
2,850 |
2,873 |
2,843 |
2,871 |
+0.74% |
23,500 |
2024/1/18 |
2,861 |
2,878 |
2,850 |
2,850 |
-0.38% |
21,200 |
2024/1/17 |
2,881 |
2,904 |
2,861 |
2,861 |
-0.69% |
26,700 |
2024/1/16 |
2,904 |
2,910 |
2,868 |
2,881 |
-0.59% |
34,900 |
2024/1/15 |
2,866 |
2,919 |
2,866 |
2,898 |
+1.15% |
35,000 |
2024/1/12 |
2,920 |
2,921 |
2,848 |
2,865 |
-1.34% |
36,300 |
2024/1/11 |
2,881 |
2,914 |
2,880 |
2,904 |
+2.07% |
53,400 |
2024/1/10 |
2,820 |
2,851 |
2,820 |
2,845 |
+0.96% |
49,400 |
2024/1/9 |
2,778 |
2,824 |
2,776 |
2,818 |
+1.44% |
51,900 |
2024/1/5 |
2,771 |
2,795 |
2,764 |
2,778 |
+0.33% |
37,600 |
2024/1/4 |
2,777 |
2,790 |
2,746 |
2,769 |
+0.00% |
37,200 |
2023/12/29 |
2,755 |
2,774 |
2,733 |
2,769 |
+0.73% |
62,900 |
2023/12/28 |
2,695 |
2,749 |
2,695 |
2,749 |
+2.54% |
35,500 |
2023/12/27 |
2,660 |
2,681 |
2,653 |
2,681 |
+1.13% |
30,600 |
2023/12/26 |
2,643 |
2,657 |
2,630 |
2,651 |
+1.22% |
25,500 |
2023/12/25 |
2,630 |
2,650 |
2,611 |
2,619 |
+0.08% |
16,500 |
2023/12/22 |
2,634 |
2,648 |
2,607 |
2,617 |
-0.46% |
33,900 |
2023/12/21 |
2,652 |
2,662 |
2,626 |
2,629 |
-0.87% |
44,000 |
2023/12/20 |
2,647 |
2,669 |
2,647 |
2,652 |
+0.19% |
24,600 |
2023/12/19 |
2,680 |
2,680 |
2,631 |
2,647 |
-0.08% |
30,400 |
2023/12/18 |
2,693 |
2,693 |
2,632 |
2,649 |
-2.50% |
26,600 |
2023/12/15 |
2,721 |
2,724 |
2,695 |
2,717 |
+0.44% |
46,000 |
2023/12/14 |
2,703 |
2,713 |
2,683 |
2,705 |
+0.07% |
36,800 |
2023/12/13 |
2,708 |
2,727 |
2,702 |
2,703 |
-0.18% |
43,300 |
2023/12/12 |
2,700 |
2,721 |
2,700 |
2,708 |
+0.30% |
29,900 |
2023/12/11 |
2,654 |
2,700 |
2,647 |
2,700 |
+2.47% |
33,400 |
2023/12/8 |
2,674 |
2,685 |
2,621 |
2,635 |
-1.13% |
45,800 |
2023/12/7 |
2,674 |
2,684 |
2,657 |
2,665 |
-0.67% |
31,300 |
2023/12/6 |
2,630 |
2,693 |
2,630 |
2,683 |
+2.29% |
34,200 |
2023/12/5 |
2,652 |
2,676 |
2,621 |
2,623 |
-1.94% |
36,900 |
2023/12/4 |
2,670 |
2,679 |
2,648 |
2,675 |
+0.19% |
25,600 |
2023/12/1 |
2,663 |
2,698 |
2,656 |
2,670 |
+1.25% |
42,600 |
2023/11/30 |
2,640 |
2,665 |
2,632 |
2,637 |
-0.11% |
52,700 |
2023/11/29 |
2,675 |
2,675 |
2,632 |
2,640 |
-1.90% |
48,000 |
2023/11/28 |
2,743 |
2,746 |
2,683 |
2,691 |
-1.90% |
46,400 |
2023/11/27 |
2,750 |
2,771 |
2,739 |
2,743 |
-0.22% |
44,100 |
2023/11/24 |
2,746 |
2,757 |
2,734 |
2,749 |
+0.81% |
27,400 |
2023/11/22 |
2,745 |
2,769 |
2,726 |
2,727 |
-1.27% |
31,200 |
2023/11/21 |
2,676 |
2,767 |
2,667 |
2,762 |
+3.60% |
88,200 |
2023/11/20 |
2,734 |
2,740 |
2,658 |
2,666 |
-2.45% |
40,400 |
2023/11/17 |
2,730 |
2,740 |
2,693 |
2,733 |
+1.52% |
42,400 |
2023/11/16 |
2,702 |
2,752 |
2,677 |
2,692 |
-0.77% |
43,600 |
2023/11/15 |
2,752 |
2,757 |
2,701 |
2,713 |
-0.29% |
56,400 |
2023/11/14 |
2,675 |
2,737 |
2,675 |
2,721 |
+1.27% |
47,300 |
2023/11/13 |
2,658 |
2,705 |
2,652 |
2,687 |
+1.13% |
51,200 |
2023/11/10 |
2,621 |
2,657 |
2,620 |
2,657 |
+1.64% |
50,700 |
2023/11/9 |
2,617 |
2,631 |
2,548 |
2,614 |
-2.61% |
84,400 |
2023/11/8 |
2,800 |
2,800 |
2,684 |
2,684 |
-4.38% |
71,400 |
2023/11/7 |
2,805 |
2,845 |
2,802 |
2,807 |
-0.53% |
49,300 |
2023/11/6 |
2,850 |
2,854 |
2,808 |
2,822 |
-0.21% |
56,300 |
2023/11/2 |
2,840 |
2,854 |
2,805 |
2,828 |
-0.07% |
54,900 |
2023/11/1 |
2,828 |
2,836 |
2,791 |
2,830 |
+3.21% |
69,900 |
2023/10/31 |
2,701 |
2,744 |
2,680 |
2,742 |
+0.88% |
102,200 |
2023/10/30 |
2,859 |
2,859 |
2,707 |
2,718 |
-5.26% |
352,700 |
2023/10/27 |
2,832 |
2,890 |
2,825 |
2,869 |
+3.13% |
85,000 |
2023/10/26 |
2,789 |
2,814 |
2,758 |
2,782 |
-0.25% |
50,700 |
2023/10/25 |
2,759 |
2,810 |
2,749 |
2,789 |
+1.46% |
51,700 |
2023/10/24 |
2,767 |
2,769 |
2,684 |
2,749 |
-0.65% |
47,600 |
2023/10/23 |
2,760 |
2,815 |
2,760 |
2,767 |
-0.25% |
45,800 |
2023/10/20 |
2,754 |
2,789 |
2,747 |
2,774 |
+0.25% |
35,000 |
2023/10/19 |
2,743 |
2,777 |
2,743 |
2,767 |
+0.40% |
29,100 |
2023/10/18 |
2,759 |
2,763 |
2,727 |
2,756 |
+1.73% |
36,300 |
2023/10/17 |
2,709 |
2,774 |
2,700 |
2,709 |
-0.91% |
46,600 |
2023/10/16 |
2,785 |
2,808 |
2,716 |
2,734 |
-2.77% |
58,900 |
2023/10/13 |
2,775 |
2,839 |
2,775 |
2,812 |
+1.37% |
110,200 |
2023/10/12 |
2,701 |
2,774 |
2,699 |
2,774 |
+2.59% |
93,600 |
2023/10/11 |
2,698 |
2,716 |
2,682 |
2,704 |
+0.30% |
80,100 |
2023/10/10 |
2,674 |
2,717 |
2,672 |
2,696 |
+2.74% |
59,400 |
2023/10/6 |
2,583 |
2,643 |
2,583 |
2,624 |
+1.67% |
31,300 |
2023/10/5 |
2,530 |
2,591 |
2,527 |
2,581 |
+3.45% |
64,500 |
2023/10/4 |
2,527 |
2,553 |
2,495 |
2,495 |
-2.99% |
61,900 |
2023/10/3 |
2,622 |
2,623 |
2,572 |
2,572 |
-2.65% |
53,600 |
2023/10/2 |
2,660 |
2,694 |
2,641 |
2,642 |
-0.90% |
34,000 |
2023/9/29 |
2,699 |
2,699 |
2,661 |
2,666 |
-0.71% |
28,900 |
2023/9/28 |
2,700 |
2,719 |
2,678 |
2,685 |
-0.74% |
40,200 |
2023/9/27 |
2,661 |
2,708 |
2,630 |
2,705 |
+1.31% |
44,300 |
2023/9/26 |
2,660 |
2,682 |
2,643 |
2,670 |
+0.38% |
52,600 |
2023/9/25 |
2,674 |
2,674 |
2,651 |
2,660 |
-0.75% |
59,100 |
|