日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
31,950 |
32,400 |
31,650 |
32,400 |
+2.69% |
33,400 |
2024/3/28 |
31,800 |
32,200 |
31,450 |
31,550 |
-1.41% |
34,600 |
2024/3/27 |
32,050 |
32,200 |
31,750 |
32,000 |
-0.16% |
33,800 |
2024/3/26 |
31,200 |
32,150 |
31,200 |
32,050 |
+1.10% |
23,500 |
2024/3/25 |
31,950 |
32,000 |
31,500 |
31,700 |
-0.78% |
20,500 |
2024/3/22 |
30,850 |
32,200 |
30,650 |
31,950 |
+1.75% |
54,600 |
2024/3/21 |
32,000 |
32,100 |
31,400 |
31,400 |
+0.80% |
32,500 |
2024/3/19 |
31,050 |
31,450 |
30,600 |
31,150 |
-0.80% |
52,200 |
2024/3/18 |
31,450 |
32,200 |
30,850 |
31,400 |
+0.32% |
84,400 |
2024/3/15 |
30,800 |
32,100 |
30,800 |
31,300 |
+0.64% |
114,000 |
2024/3/14 |
31,450 |
31,450 |
30,500 |
31,100 |
-0.80% |
38,200 |
2024/3/13 |
32,000 |
32,050 |
30,850 |
31,350 |
-0.63% |
46,400 |
2024/3/12 |
30,950 |
31,650 |
30,250 |
31,550 |
+1.61% |
56,400 |
2024/3/11 |
31,500 |
31,500 |
30,450 |
31,050 |
-4.75% |
67,100 |
2024/3/8 |
31,850 |
33,100 |
31,550 |
32,600 |
+0.15% |
94,500 |
2024/3/7 |
33,950 |
34,000 |
32,300 |
32,550 |
-2.98% |
62,000 |
2024/3/6 |
33,150 |
33,600 |
32,900 |
33,550 |
-0.89% |
53,000 |
2024/3/5 |
33,550 |
34,300 |
33,450 |
33,850 |
-1.17% |
32,300 |
2024/3/4 |
34,850 |
35,300 |
34,200 |
34,250 |
-1.72% |
43,500 |
2024/3/1 |
34,400 |
34,850 |
33,950 |
34,850 |
+2.20% |
57,700 |
2024/2/29 |
33,200 |
34,450 |
32,850 |
34,100 |
+3.02% |
67,900 |
2024/2/28 |
32,700 |
33,200 |
32,700 |
33,100 |
+0.30% |
32,100 |
2024/2/27 |
32,650 |
33,500 |
32,600 |
33,000 |
+0.76% |
51,300 |
2024/2/26 |
32,500 |
33,000 |
32,250 |
32,750 |
+3.31% |
51,200 |
2024/2/22 |
31,700 |
32,150 |
31,100 |
31,700 |
+2.76% |
55,400 |
2024/2/21 |
30,500 |
31,000 |
30,300 |
30,850 |
-0.16% |
35,400 |
2024/2/20 |
30,500 |
31,200 |
30,450 |
30,900 |
-1.90% |
73,300 |
2024/2/19 |
32,100 |
32,450 |
31,250 |
31,500 |
-3.08% |
45,900 |
2024/2/16 |
31,600 |
32,850 |
31,450 |
32,500 |
+2.20% |
65,100 |
2024/2/15 |
32,100 |
32,250 |
31,500 |
31,800 |
-0.31% |
42,100 |
2024/2/14 |
31,950 |
32,250 |
31,700 |
31,900 |
-1.85% |
46,600 |
2024/2/13 |
31,600 |
32,600 |
31,600 |
32,500 |
+3.34% |
51,600 |
2024/2/9 |
31,850 |
32,100 |
31,350 |
31,450 |
-1.26% |
34,300 |
2024/2/8 |
31,000 |
32,050 |
30,750 |
31,850 |
+3.75% |
45,000 |
2024/2/7 |
31,200 |
31,700 |
30,600 |
30,700 |
-1.60% |
50,300 |
2024/2/6 |
30,550 |
31,200 |
30,500 |
31,200 |
-0.16% |
43,100 |
2024/2/5 |
32,550 |
32,550 |
31,250 |
31,250 |
-2.50% |
53,900 |
2024/2/2 |
31,400 |
32,100 |
30,950 |
32,050 |
+3.22% |
82,000 |
2024/2/1 |
29,710 |
31,400 |
29,630 |
31,050 |
+4.19% |
114,800 |
2024/1/31 |
28,870 |
30,250 |
28,250 |
29,800 |
+2.26% |
138,200 |
2024/1/30 |
29,010 |
29,430 |
28,850 |
29,140 |
+0.62% |
34,300 |
2024/1/29 |
29,000 |
29,040 |
28,270 |
28,960 |
+0.84% |
49,300 |
2024/1/26 |
29,090 |
29,280 |
28,720 |
28,720 |
-2.94% |
32,400 |
2024/1/25 |
29,470 |
29,850 |
29,120 |
29,590 |
+1.79% |
36,700 |
2024/1/24 |
29,070 |
29,290 |
28,820 |
29,070 |
-1.46% |
45,700 |
2024/1/23 |
30,400 |
30,700 |
29,360 |
29,500 |
-2.96% |
42,100 |
2024/1/22 |
30,900 |
31,100 |
30,250 |
30,400 |
+0.50% |
35,100 |
2024/1/19 |
29,150 |
30,250 |
29,000 |
30,250 |
+5.58% |
74,000 |
2024/1/18 |
27,800 |
28,850 |
27,660 |
28,650 |
+3.39% |
48,800 |
2024/1/17 |
28,480 |
29,220 |
27,710 |
27,710 |
-1.07% |
68,800 |
2024/1/16 |
28,650 |
28,650 |
27,600 |
28,010 |
-1.51% |
53,800 |
2024/1/15 |
28,100 |
28,480 |
27,320 |
28,440 |
+0.82% |
107,600 |
2024/1/12 |
28,810 |
28,810 |
28,090 |
28,210 |
-1.98% |
83,900 |
2024/1/11 |
29,000 |
29,340 |
28,400 |
28,780 |
-0.76% |
79,200 |
2024/1/10 |
28,670 |
29,180 |
28,350 |
29,000 |
-0.58% |
77,700 |
2024/1/9 |
28,600 |
29,800 |
28,270 |
29,170 |
+5.46% |
97,600 |
2024/1/5 |
28,810 |
29,160 |
27,660 |
27,660 |
-5.40% |
87,900 |
2024/1/4 |
29,720 |
29,750 |
28,740 |
29,240 |
-0.88% |
56,500 |
2023/12/29 |
29,480 |
29,660 |
28,990 |
29,500 |
+1.37% |
42,500 |
2023/12/28 |
28,860 |
29,160 |
28,600 |
29,100 |
+1.64% |
23,200 |
2023/12/27 |
28,860 |
28,960 |
28,500 |
28,630 |
+0.49% |
25,800 |
2023/12/26 |
28,300 |
28,680 |
28,170 |
28,490 |
+0.67% |
22,000 |
2023/12/25 |
28,220 |
28,620 |
28,060 |
28,300 |
+0.32% |
22,000 |
2023/12/22 |
28,800 |
29,020 |
28,150 |
28,210 |
-1.67% |
30,500 |
2023/12/21 |
28,600 |
28,820 |
28,380 |
28,690 |
-1.41% |
36,400 |
2023/12/20 |
28,160 |
29,680 |
28,040 |
29,100 |
+4.30% |
89,300 |
2023/12/19 |
26,700 |
27,900 |
26,700 |
27,900 |
+4.69% |
38,600 |
2023/12/18 |
26,850 |
27,110 |
26,400 |
26,650 |
-0.56% |
41,900 |
2023/12/15 |
27,690 |
27,810 |
26,710 |
26,800 |
-2.76% |
70,200 |
2023/12/14 |
27,820 |
28,100 |
27,470 |
27,560 |
-0.93% |
56,700 |
2023/12/13 |
28,250 |
28,630 |
27,740 |
27,820 |
-0.93% |
46,000 |
2023/12/12 |
27,820 |
28,150 |
27,300 |
28,080 |
+2.78% |
59,500 |
2023/12/11 |
27,580 |
27,770 |
27,030 |
27,320 |
+0.44% |
47,000 |
2023/12/8 |
27,710 |
27,850 |
26,840 |
27,200 |
-3.75% |
111,800 |
2023/12/7 |
28,740 |
28,740 |
28,220 |
28,260 |
-2.42% |
48,900 |
2023/12/6 |
28,010 |
28,990 |
28,010 |
28,960 |
+3.39% |
90,100 |
2023/12/5 |
28,950 |
29,190 |
28,010 |
28,010 |
-4.44% |
48,000 |
2023/12/4 |
29,590 |
29,590 |
28,930 |
29,310 |
-1.18% |
28,300 |
2023/12/1 |
29,730 |
29,770 |
29,360 |
29,660 |
-0.37% |
37,300 |
2023/11/30 |
29,080 |
29,870 |
29,080 |
29,770 |
+2.44% |
48,200 |
2023/11/29 |
28,760 |
29,270 |
28,600 |
29,060 |
-0.65% |
33,900 |
2023/11/28 |
29,110 |
29,490 |
28,910 |
29,250 |
-0.27% |
25,000 |
2023/11/27 |
29,470 |
29,920 |
29,100 |
29,330 |
-0.48% |
35,300 |
2023/11/24 |
28,830 |
30,400 |
28,810 |
29,470 |
+2.33% |
90,800 |
2023/11/22 |
28,440 |
28,900 |
28,180 |
28,800 |
+1.27% |
54,600 |
2023/11/21 |
28,500 |
28,530 |
28,110 |
28,440 |
+0.85% |
41,400 |
2023/11/20 |
28,520 |
29,020 |
28,130 |
28,200 |
-0.91% |
49,800 |
2023/11/17 |
28,000 |
28,460 |
27,860 |
28,460 |
+1.50% |
51,300 |
2023/11/16 |
28,860 |
28,990 |
27,870 |
28,040 |
-2.84% |
77,000 |
2023/11/15 |
28,600 |
28,900 |
27,950 |
28,860 |
+3.11% |
115,000 |
2023/11/14 |
28,000 |
28,720 |
27,970 |
27,990 |
+0.43% |
74,600 |
2023/11/13 |
27,900 |
28,350 |
27,540 |
27,870 |
+0.65% |
57,800 |
2023/11/10 |
27,990 |
27,990 |
27,650 |
27,690 |
-0.97% |
39,200 |
2023/11/9 |
28,000 |
28,540 |
27,870 |
27,960 |
+1.60% |
60,200 |
2023/11/8 |
27,320 |
27,720 |
26,860 |
27,520 |
+0.73% |
44,500 |
2023/11/7 |
27,700 |
28,480 |
27,260 |
27,320 |
-1.97% |
102,400 |
2023/11/6 |
27,800 |
27,960 |
26,940 |
27,870 |
+1.86% |
95,300 |
2023/11/2 |
27,350 |
27,850 |
26,940 |
27,360 |
+1.79% |
108,800 |
2023/11/1 |
26,700 |
27,320 |
26,650 |
26,880 |
+2.56% |
118,200 |
2023/10/31 |
25,420 |
26,440 |
25,260 |
26,210 |
+4.34% |
166,800 |
2023/10/30 |
24,290 |
25,330 |
23,700 |
25,120 |
+2.20% |
140,900 |
2023/10/27 |
23,730 |
24,650 |
22,990 |
24,580 |
+8.14% |
176,200 |
2023/10/26 |
21,660 |
22,850 |
20,810 |
22,730 |
+2.57% |
227,200 |
2023/10/25 |
22,370 |
22,420 |
22,040 |
22,160 |
-0.76% |
48,600 |
2023/10/24 |
22,260 |
22,440 |
21,600 |
22,330 |
+2.62% |
35,200 |
2023/10/23 |
22,320 |
22,320 |
21,710 |
21,760 |
-3.25% |
48,600 |
2023/10/20 |
22,270 |
22,640 |
22,220 |
22,490 |
-0.35% |
17,600 |
2023/10/19 |
22,930 |
23,030 |
22,470 |
22,570 |
-3.46% |
26,100 |
2023/10/18 |
23,360 |
23,430 |
23,130 |
23,380 |
+0.09% |
18,800 |
2023/10/17 |
23,480 |
23,740 |
23,180 |
23,360 |
+1.61% |
25,400 |
2023/10/16 |
23,700 |
23,990 |
22,930 |
22,990 |
-5.00% |
44,900 |
2023/10/13 |
24,350 |
24,790 |
24,140 |
24,200 |
-0.74% |
49,700 |
2023/10/12 |
23,700 |
24,470 |
23,490 |
24,380 |
+4.46% |
64,200 |
2023/10/11 |
23,620 |
23,620 |
23,310 |
23,340 |
-1.23% |
22,100 |
2023/10/10 |
23,810 |
23,810 |
23,350 |
23,630 |
+1.07% |
40,600 |
2023/10/6 |
23,140 |
23,470 |
23,140 |
23,380 |
+1.96% |
28,800 |
2023/10/5 |
22,990 |
23,150 |
22,760 |
22,930 |
+2.09% |
49,200 |
2023/10/4 |
22,500 |
23,090 |
22,410 |
22,460 |
-2.35% |
49,000 |
2023/10/3 |
22,600 |
23,280 |
22,600 |
23,000 |
+1.28% |
44,500 |
2023/10/2 |
23,480 |
23,670 |
22,630 |
22,710 |
-3.28% |
65,900 |
2023/9/29 |
23,240 |
23,720 |
22,970 |
23,480 |
+2.53% |
48,700 |
2023/9/28 |
23,260 |
23,460 |
22,830 |
22,900 |
-1.38% |
39,000 |
2023/9/27 |
22,890 |
23,230 |
22,620 |
23,220 |
+0.00% |
46,900 |
|