日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,160 |
3,210 |
3,160 |
3,210 |
+1.58% |
2,104,400 |
2024/3/28 |
3,180 |
3,205 |
3,160 |
3,160 |
-1.56% |
2,573,300 |
2024/3/27 |
3,218 |
3,223 |
3,188 |
3,210 |
+0.38% |
4,065,600 |
2024/3/26 |
3,218 |
3,229 |
3,187 |
3,198 |
-0.65% |
2,538,900 |
2024/3/25 |
3,225 |
3,242 |
3,214 |
3,219 |
-0.16% |
2,190,000 |
2024/3/22 |
3,223 |
3,252 |
3,213 |
3,224 |
+0.94% |
3,563,500 |
2024/3/21 |
3,200 |
3,210 |
3,181 |
3,194 |
-0.19% |
3,656,500 |
2024/3/19 |
3,204 |
3,213 |
3,186 |
3,200 |
-0.19% |
2,686,900 |
2024/3/18 |
3,198 |
3,209 |
3,187 |
3,206 |
+0.34% |
1,958,100 |
2024/3/15 |
3,197 |
3,197 |
3,168 |
3,195 |
+0.16% |
1,727,800 |
2024/3/14 |
3,158 |
3,190 |
3,152 |
3,190 |
+1.01% |
1,739,200 |
2024/3/13 |
3,150 |
3,166 |
3,130 |
3,158 |
+0.41% |
2,170,300 |
2024/3/12 |
3,124 |
3,148 |
3,087 |
3,145 |
+0.67% |
2,061,500 |
2024/3/11 |
3,133 |
3,140 |
3,096 |
3,124 |
-0.51% |
2,606,800 |
2024/3/8 |
3,178 |
3,190 |
3,137 |
3,140 |
-1.54% |
2,779,600 |
2024/3/7 |
3,166 |
3,193 |
3,163 |
3,189 |
+0.82% |
1,861,400 |
2024/3/6 |
3,167 |
3,196 |
3,163 |
3,163 |
-0.60% |
2,366,900 |
2024/3/5 |
3,171 |
3,196 |
3,148 |
3,182 |
+0.25% |
1,981,700 |
2024/3/4 |
3,225 |
3,230 |
3,174 |
3,174 |
-2.16% |
3,646,100 |
2024/3/1 |
3,262 |
3,271 |
3,241 |
3,244 |
-0.61% |
1,616,600 |
2024/2/29 |
3,244 |
3,264 |
3,218 |
3,264 |
+0.52% |
3,146,700 |
2024/2/28 |
3,236 |
3,265 |
3,224 |
3,247 |
+0.40% |
1,944,400 |
2024/2/27 |
3,237 |
3,245 |
3,211 |
3,234 |
-0.49% |
2,412,900 |
2024/2/26 |
3,225 |
3,262 |
3,223 |
3,250 |
+0.59% |
2,284,000 |
2024/2/22 |
3,228 |
3,240 |
3,216 |
3,231 |
+0.15% |
2,010,100 |
2024/2/21 |
3,214 |
3,228 |
3,209 |
3,226 |
-0.09% |
1,509,100 |
2024/2/20 |
3,245 |
3,257 |
3,222 |
3,229 |
-0.09% |
1,603,100 |
2024/2/19 |
3,239 |
3,243 |
3,216 |
3,232 |
-0.71% |
2,282,200 |
2024/2/16 |
3,225 |
3,271 |
3,223 |
3,255 |
+1.18% |
3,302,100 |
2024/2/15 |
3,211 |
3,223 |
3,178 |
3,217 |
-0.03% |
2,794,900 |
2024/2/14 |
3,245 |
3,252 |
3,208 |
3,218 |
-1.56% |
2,201,700 |
2024/2/13 |
3,260 |
3,277 |
3,244 |
3,269 |
+0.62% |
2,850,500 |
2024/2/9 |
3,252 |
3,276 |
3,239 |
3,249 |
-0.82% |
2,292,700 |
2024/2/8 |
3,247 |
3,279 |
3,227 |
3,276 |
+1.05% |
3,243,400 |
2024/2/7 |
3,306 |
3,322 |
3,230 |
3,242 |
-1.79% |
3,545,400 |
2024/2/6 |
3,275 |
3,323 |
3,275 |
3,301 |
+0.46% |
2,624,100 |
2024/2/5 |
3,300 |
3,303 |
3,266 |
3,286 |
+0.21% |
2,330,600 |
2024/2/2 |
3,319 |
3,324 |
3,264 |
3,279 |
-0.91% |
3,132,600 |
2024/2/1 |
3,333 |
3,385 |
3,290 |
3,309 |
+1.19% |
9,493,000 |
2024/1/31 |
3,234 |
3,270 |
3,220 |
3,270 |
+1.27% |
3,786,000 |
2024/1/30 |
3,216 |
3,238 |
3,199 |
3,229 |
+0.12% |
2,257,000 |
2024/1/29 |
3,179 |
3,231 |
3,177 |
3,225 |
+1.99% |
2,534,900 |
2024/1/26 |
3,198 |
3,198 |
3,151 |
3,162 |
-0.91% |
1,861,200 |
2024/1/25 |
3,184 |
3,193 |
3,162 |
3,191 |
+0.50% |
1,562,700 |
2024/1/24 |
3,200 |
3,206 |
3,166 |
3,175 |
-0.91% |
1,428,800 |
2024/1/23 |
3,206 |
3,228 |
3,197 |
3,204 |
+0.19% |
2,442,500 |
2024/1/22 |
3,185 |
3,198 |
3,173 |
3,198 |
+1.04% |
2,236,500 |
2024/1/19 |
3,160 |
3,170 |
3,140 |
3,165 |
+0.83% |
1,669,500 |
2024/1/18 |
3,145 |
3,151 |
3,116 |
3,139 |
-0.73% |
2,041,600 |
2024/1/17 |
3,157 |
3,183 |
3,146 |
3,162 |
+0.13% |
2,159,500 |
2024/1/16 |
3,176 |
3,183 |
3,156 |
3,158 |
-0.63% |
1,365,900 |
2024/1/15 |
3,166 |
3,182 |
3,144 |
3,178 |
-0.13% |
1,780,700 |
2024/1/12 |
3,201 |
3,202 |
3,168 |
3,182 |
-0.56% |
2,246,800 |
2024/1/11 |
3,185 |
3,205 |
3,177 |
3,200 |
+0.53% |
2,600,400 |
2024/1/10 |
3,170 |
3,194 |
3,163 |
3,183 |
+0.57% |
2,685,300 |
2024/1/9 |
3,150 |
3,165 |
3,137 |
3,165 |
+0.89% |
2,633,400 |
2024/1/5 |
3,124 |
3,137 |
3,104 |
3,137 |
+0.58% |
2,231,100 |
2024/1/4 |
3,000 |
3,119 |
2,991 |
3,119 |
+1.93% |
3,890,000 |
2023/12/29 |
3,068 |
3,086 |
3,045 |
3,060 |
-0.29% |
1,353,400 |
2023/12/28 |
3,052 |
3,073 |
3,043 |
3,069 |
+0.36% |
1,021,000 |
2023/12/27 |
3,032 |
3,062 |
3,032 |
3,058 |
+0.66% |
1,840,000 |
2023/12/26 |
3,059 |
3,062 |
3,033 |
3,038 |
-0.78% |
1,220,700 |
2023/12/25 |
3,085 |
3,089 |
3,045 |
3,062 |
-0.03% |
1,202,300 |
2023/12/22 |
3,055 |
3,069 |
3,053 |
3,063 |
+0.56% |
1,488,600 |
2023/12/21 |
3,035 |
3,053 |
3,012 |
3,046 |
-0.26% |
1,428,700 |
2023/12/20 |
3,048 |
3,070 |
3,040 |
3,054 |
+0.56% |
1,843,500 |
2023/12/19 |
3,051 |
3,058 |
3,009 |
3,037 |
-0.88% |
1,825,600 |
2023/12/18 |
3,086 |
3,102 |
3,052 |
3,064 |
-0.94% |
1,761,700 |
2023/12/15 |
3,057 |
3,093 |
3,046 |
3,093 |
+0.42% |
2,162,500 |
2023/12/14 |
3,066 |
3,095 |
3,056 |
3,080 |
-0.29% |
2,059,100 |
2023/12/13 |
3,105 |
3,118 |
3,079 |
3,089 |
-0.16% |
1,860,200 |
2023/12/12 |
3,103 |
3,117 |
3,082 |
3,094 |
-0.39% |
1,568,100 |
2023/12/11 |
3,086 |
3,106 |
3,068 |
3,106 |
+0.16% |
1,691,100 |
2023/12/8 |
3,110 |
3,145 |
3,090 |
3,101 |
+0.45% |
4,380,500 |
2023/12/7 |
3,087 |
3,102 |
3,076 |
3,087 |
+1.08% |
2,670,800 |
2023/12/6 |
3,028 |
3,065 |
3,017 |
3,054 |
+1.23% |
2,078,800 |
2023/12/5 |
3,009 |
3,030 |
3,005 |
3,017 |
+0.17% |
1,695,900 |
2023/12/4 |
3,021 |
3,024 |
2,984.5 |
3,012 |
-1.08% |
2,278,900 |
2023/12/1 |
3,071 |
3,071 |
3,041 |
3,045 |
-0.23% |
1,467,100 |
2023/11/30 |
3,033 |
3,056 |
3,011 |
3,052 |
+0.16% |
2,695,300 |
2023/11/29 |
3,067 |
3,079 |
3,043 |
3,047 |
-0.88% |
1,272,900 |
2023/11/28 |
3,075 |
3,078 |
3,039 |
3,074 |
-0.29% |
2,640,200 |
2023/11/27 |
3,106 |
3,108 |
3,076 |
3,083 |
-0.52% |
1,435,900 |
2023/11/24 |
3,128 |
3,133 |
3,089 |
3,099 |
-0.45% |
1,499,400 |
2023/11/22 |
3,111 |
3,124 |
3,103 |
3,113 |
-0.32% |
1,207,300 |
2023/11/21 |
3,099 |
3,129 |
3,094 |
3,123 |
+0.58% |
1,831,600 |
2023/11/20 |
3,122 |
3,130 |
3,101 |
3,105 |
-0.61% |
2,060,800 |
2023/11/17 |
3,029 |
3,126 |
3,029 |
3,124 |
+3.20% |
5,441,400 |
2023/11/16 |
3,057 |
3,063 |
3,027 |
3,027 |
-1.01% |
2,553,700 |
2023/11/15 |
3,068 |
3,080 |
3,050 |
3,058 |
+0.49% |
2,700,300 |
2023/11/14 |
3,060 |
3,063 |
3,043 |
3,043 |
-0.39% |
1,706,500 |
2023/11/13 |
3,042 |
3,060 |
3,035 |
3,055 |
-0.42% |
1,630,500 |
2023/11/10 |
3,033 |
3,074 |
3,025 |
3,068 |
+0.07% |
2,266,400 |
2023/11/9 |
3,041 |
3,070 |
3,008 |
3,066 |
+1.79% |
3,008,500 |
2023/11/8 |
3,014 |
3,038 |
3,006 |
3,012 |
+0.97% |
2,617,100 |
2023/11/7 |
3,028 |
3,035 |
2,976 |
2,983 |
-1.65% |
2,748,300 |
2023/11/6 |
3,029 |
3,053 |
3,004 |
3,033 |
+1.80% |
3,731,900 |
2023/11/2 |
2,957 |
2,999 |
2,951 |
2,979.5 |
+0.81% |
2,787,600 |
2023/11/1 |
3,002 |
3,053 |
2,946 |
2,955.5 |
+0.12% |
6,924,000 |
2023/10/31 |
2,936.5 |
2,958 |
2,918 |
2,952 |
+1.23% |
2,828,500 |
2023/10/30 |
2,909 |
2,923.5 |
2,891.5 |
2,916 |
-0.63% |
2,579,700 |
2023/10/27 |
2,904.5 |
2,938 |
2,899.5 |
2,934.5 |
+1.40% |
1,805,900 |
2023/10/26 |
2,898 |
2,917 |
2,875.5 |
2,894 |
-0.72% |
2,438,400 |
2023/10/25 |
2,932 |
2,946 |
2,910.5 |
2,915 |
+0.28% |
2,470,300 |
2023/10/24 |
2,877.5 |
2,913 |
2,844 |
2,907 |
+1.40% |
3,322,700 |
2023/10/23 |
2,860 |
2,884 |
2,858.5 |
2,867 |
-0.16% |
1,947,900 |
2023/10/20 |
2,880 |
2,889 |
2,842.5 |
2,871.5 |
-0.79% |
3,217,900 |
2023/10/19 |
2,924 |
2,929.5 |
2,884.5 |
2,894.5 |
-1.83% |
2,949,700 |
2023/10/18 |
2,930 |
2,959 |
2,912 |
2,948.5 |
+0.58% |
2,760,000 |
2023/10/17 |
2,965 |
2,976 |
2,921.5 |
2,931.5 |
-0.34% |
2,709,100 |
2023/10/16 |
2,990 |
2,992 |
2,935 |
2,941.5 |
-2.31% |
3,936,300 |
2023/10/13 |
3,026 |
3,044 |
3,011 |
3,011 |
-1.18% |
2,054,200 |
2023/10/12 |
3,055 |
3,061 |
3,026 |
3,047 |
-0.03% |
2,108,900 |
2023/10/11 |
3,061 |
3,090 |
3,048 |
3,048 |
+0.07% |
2,570,000 |
2023/10/10 |
3,030 |
3,052 |
3,004 |
3,046 |
-0.85% |
3,578,900 |
2023/10/6 |
3,090 |
3,106 |
3,069 |
3,072 |
-0.03% |
2,606,300 |
2023/10/5 |
3,028 |
3,083 |
3,017 |
3,073 |
+3.59% |
4,197,400 |
2023/10/4 |
3,000 |
3,037 |
2,958 |
2,966.5 |
-1.80% |
4,194,900 |
2023/10/3 |
3,084 |
3,088 |
3,020 |
3,021 |
-0.98% |
3,937,500 |
2023/10/2 |
3,130 |
3,154 |
3,050 |
3,051 |
-2.62% |
4,618,100 |
2023/9/29 |
3,179 |
3,185 |
3,115 |
3,133 |
-1.01% |
3,613,900 |
2023/9/28 |
3,244 |
3,254 |
3,130 |
3,165 |
-3.33% |
6,311,500 |
2023/9/27 |
3,250 |
3,286 |
3,239 |
3,274 |
+0.06% |
5,288,600 |
|