日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,475 |
3,560 |
3,470 |
3,525 |
-0.84% |
152,500 |
2024/3/27 |
3,535 |
3,600 |
3,495 |
3,555 |
+0.57% |
151,700 |
2024/3/26 |
3,560 |
3,630 |
3,525 |
3,535 |
-0.56% |
179,800 |
2024/3/25 |
3,585 |
3,600 |
3,550 |
3,555 |
-1.11% |
218,300 |
2024/3/22 |
3,615 |
3,615 |
3,535 |
3,595 |
-0.42% |
183,600 |
2024/3/21 |
3,600 |
3,625 |
3,575 |
3,610 |
+0.28% |
215,500 |
2024/3/19 |
3,645 |
3,645 |
3,560 |
3,600 |
-1.91% |
198,500 |
2024/3/18 |
3,680 |
3,720 |
3,635 |
3,670 |
+1.38% |
289,400 |
2024/3/15 |
3,510 |
3,650 |
3,485 |
3,620 |
+2.26% |
329,400 |
2024/3/14 |
3,585 |
3,590 |
3,465 |
3,540 |
-1.12% |
291,700 |
2024/3/13 |
3,660 |
3,675 |
3,530 |
3,580 |
-2.59% |
295,200 |
2024/3/12 |
3,585 |
3,700 |
3,575 |
3,675 |
+1.52% |
194,700 |
2024/3/11 |
3,570 |
3,670 |
3,570 |
3,620 |
-1.09% |
191,500 |
2024/3/8 |
3,610 |
3,695 |
3,585 |
3,660 |
+0.55% |
242,900 |
2024/3/7 |
3,735 |
3,740 |
3,615 |
3,640 |
-1.49% |
231,400 |
2024/3/6 |
3,670 |
3,770 |
3,660 |
3,695 |
+0.68% |
313,700 |
2024/3/5 |
3,555 |
3,710 |
3,545 |
3,670 |
+2.95% |
325,100 |
2024/3/4 |
3,570 |
3,575 |
3,515 |
3,565 |
+0.42% |
188,500 |
2024/3/1 |
3,515 |
3,600 |
3,510 |
3,550 |
+1.14% |
318,500 |
2024/2/29 |
3,480 |
3,575 |
3,480 |
3,510 |
+1.89% |
430,100 |
2024/2/28 |
3,390 |
3,505 |
3,385 |
3,445 |
+1.03% |
286,400 |
2024/2/27 |
3,365 |
3,425 |
3,300 |
3,410 |
+1.79% |
232,700 |
2024/2/26 |
3,335 |
3,385 |
3,260 |
3,350 |
+0.75% |
320,300 |
2024/2/22 |
3,325 |
3,330 |
3,250 |
3,325 |
-0.60% |
310,600 |
2024/2/21 |
3,415 |
3,435 |
3,295 |
3,345 |
-1.04% |
319,700 |
2024/2/20 |
3,365 |
3,440 |
3,315 |
3,380 |
+4.81% |
880,100 |
2024/2/19 |
3,015 |
3,280 |
3,015 |
3,225 |
+7.68% |
632,600 |
2024/2/16 |
3,080 |
3,080 |
2,933 |
2,995 |
-0.99% |
670,400 |
2024/2/15 |
3,205 |
3,220 |
2,934 |
3,025 |
-5.47% |
1,102,100 |
2024/2/14 |
3,320 |
3,400 |
3,190 |
3,200 |
-3.76% |
683,900 |
2024/2/13 |
3,150 |
3,350 |
3,125 |
3,325 |
+10.94% |
2,113,300 |
2024/2/9 |
2,491 |
2,997 |
2,453 |
2,997 |
+20.02% |
512,900 |
2024/2/8 |
2,442 |
2,511 |
2,403 |
2,497 |
+0.28% |
358,000 |
2024/2/7 |
2,440 |
2,502 |
2,422 |
2,490 |
+1.55% |
445,000 |
2024/2/6 |
2,450 |
2,466 |
2,413 |
2,452 |
-0.16% |
138,100 |
2024/2/5 |
2,443 |
2,476 |
2,425 |
2,456 |
+1.28% |
296,100 |
2024/2/2 |
2,430 |
2,445 |
2,395 |
2,425 |
+1.68% |
290,900 |
2024/2/1 |
2,345 |
2,437 |
2,343 |
2,385 |
-0.29% |
214,500 |
2024/1/31 |
2,372 |
2,392 |
2,337 |
2,392 |
-0.50% |
143,100 |
2024/1/30 |
2,423 |
2,445 |
2,402 |
2,404 |
-0.54% |
122,200 |
2024/1/29 |
2,370 |
2,422 |
2,341 |
2,417 |
+1.51% |
215,500 |
2024/1/26 |
2,403 |
2,455 |
2,379 |
2,381 |
-1.61% |
255,100 |
2024/1/25 |
2,293 |
2,465 |
2,281 |
2,420 |
+4.49% |
492,500 |
2024/1/24 |
2,315 |
2,349 |
2,273 |
2,316 |
-0.60% |
255,000 |
2024/1/23 |
2,339 |
2,368 |
2,315 |
2,330 |
+4.06% |
427,100 |
2024/1/22 |
2,212 |
2,292 |
2,212 |
2,239 |
+2.24% |
320,400 |
2024/1/19 |
2,100 |
2,192 |
2,095 |
2,190 |
+5.54% |
290,100 |
2024/1/18 |
2,100 |
2,110 |
2,062 |
2,075 |
-2.58% |
391,400 |
2024/1/17 |
2,192 |
2,215 |
2,130 |
2,130 |
-4.01% |
350,700 |
2024/1/16 |
2,291 |
2,291 |
2,215 |
2,219 |
-3.86% |
237,100 |
2024/1/15 |
2,320 |
2,321 |
2,261 |
2,308 |
-0.69% |
246,500 |
2024/1/12 |
2,348 |
2,366 |
2,300 |
2,324 |
-1.06% |
310,100 |
2024/1/11 |
2,323 |
2,353 |
2,264 |
2,349 |
+1.47% |
353,100 |
2024/1/10 |
2,334 |
2,334 |
2,289 |
2,315 |
-0.86% |
271,500 |
2024/1/9 |
2,331 |
2,347 |
2,302 |
2,335 |
+1.08% |
279,000 |
2024/1/5 |
2,367 |
2,370 |
2,305 |
2,310 |
-3.91% |
323,900 |
2024/1/4 |
2,406 |
2,431 |
2,366 |
2,404 |
-1.64% |
168,800 |
2023/12/29 |
2,426 |
2,446 |
2,403 |
2,444 |
-0.08% |
153,900 |
2023/12/28 |
2,421 |
2,446 |
2,384 |
2,446 |
+0.62% |
188,100 |
2023/12/27 |
2,395 |
2,435 |
2,389 |
2,431 |
+2.88% |
343,900 |
2023/12/26 |
2,359 |
2,458 |
2,320 |
2,363 |
-0.21% |
444,000 |
2023/12/25 |
2,419 |
2,419 |
2,325 |
2,368 |
-0.71% |
266,400 |
2023/12/22 |
2,335 |
2,402 |
2,335 |
2,385 |
+2.36% |
372,600 |
2023/12/21 |
2,240 |
2,345 |
2,230 |
2,330 |
+1.88% |
369,300 |
2023/12/20 |
2,284 |
2,315 |
2,267 |
2,287 |
+1.28% |
384,100 |
2023/12/19 |
2,189 |
2,258 |
2,187 |
2,258 |
+3.06% |
317,600 |
2023/12/18 |
2,137 |
2,207 |
2,098 |
2,191 |
+0.69% |
416,100 |
2023/12/15 |
2,139 |
2,192 |
2,110 |
2,176 |
+1.54% |
452,200 |
2023/12/14 |
2,175 |
2,183 |
2,136 |
2,143 |
-1.74% |
275,200 |
2023/12/13 |
2,182 |
2,202 |
2,142 |
2,181 |
-0.09% |
382,400 |
2023/12/12 |
2,230 |
2,238 |
2,163 |
2,183 |
-1.00% |
343,700 |
2023/12/11 |
2,148 |
2,248 |
2,148 |
2,205 |
+3.23% |
523,400 |
2023/12/8 |
2,133 |
2,170 |
2,114 |
2,136 |
-1.61% |
300,800 |
2023/12/7 |
2,199 |
2,216 |
2,170 |
2,171 |
-1.54% |
204,900 |
2023/12/6 |
2,140 |
2,213 |
2,132 |
2,205 |
+2.70% |
277,300 |
2023/12/5 |
2,213 |
2,213 |
2,140 |
2,147 |
-3.59% |
230,700 |
2023/12/4 |
2,200 |
2,247 |
2,180 |
2,227 |
+1.55% |
166,600 |
2023/12/1 |
2,210 |
2,260 |
2,190 |
2,193 |
-0.99% |
202,000 |
2023/11/30 |
2,276 |
2,276 |
2,205 |
2,215 |
-2.85% |
217,700 |
2023/11/29 |
2,280 |
2,318 |
2,259 |
2,280 |
+0.44% |
266,800 |
2023/11/28 |
2,256 |
2,285 |
2,249 |
2,270 |
+0.62% |
190,400 |
2023/11/27 |
2,250 |
2,287 |
2,248 |
2,256 |
-0.92% |
139,700 |
2023/11/24 |
2,242 |
2,289 |
2,242 |
2,277 |
+0.84% |
205,500 |
2023/11/22 |
2,180 |
2,275 |
2,180 |
2,258 |
-0.62% |
276,300 |
2023/11/21 |
2,223 |
2,284 |
2,192 |
2,272 |
+2.43% |
290,800 |
2023/11/20 |
2,229 |
2,266 |
2,181 |
2,218 |
+0.73% |
327,700 |
2023/11/17 |
2,153 |
2,206 |
2,127 |
2,202 |
+2.42% |
349,600 |
2023/11/16 |
2,149 |
2,161 |
2,104 |
2,150 |
-0.19% |
315,900 |
2023/11/15 |
2,154 |
2,155 |
2,018 |
2,154 |
+2.18% |
543,500 |
2023/11/14 |
1,907 |
2,151 |
1,870 |
2,108 |
-1.36% |
1,001,800 |
2023/11/13 |
2,104 |
2,176 |
2,104 |
2,137 |
+2.69% |
488,300 |
2023/11/10 |
2,106 |
2,129 |
2,075 |
2,081 |
-2.02% |
256,100 |
2023/11/9 |
2,063 |
2,133 |
2,060 |
2,124 |
+2.41% |
244,400 |
2023/11/8 |
2,080 |
2,095 |
2,052 |
2,074 |
+0.68% |
209,400 |
2023/11/7 |
2,075 |
2,080 |
2,050 |
2,060 |
-1.25% |
220,100 |
2023/11/6 |
2,031 |
2,094 |
2,008 |
2,086 |
+6.92% |
380,400 |
2023/11/2 |
1,927 |
1,999 |
1,925 |
1,951 |
+3.39% |
341,700 |
2023/11/1 |
1,887 |
1,894 |
1,861 |
1,887 |
+2.72% |
327,700 |
2023/10/31 |
1,854 |
1,865 |
1,818 |
1,837 |
-2.13% |
468,100 |
2023/10/30 |
1,916 |
1,916 |
1,869 |
1,877 |
-2.80% |
533,600 |
2023/10/27 |
1,915 |
1,933 |
1,903 |
1,931 |
+2.12% |
187,500 |
2023/10/26 |
1,862 |
1,914 |
1,853 |
1,891 |
-0.58% |
327,300 |
2023/10/25 |
1,935 |
1,945 |
1,894 |
1,902 |
-1.40% |
238,600 |
2023/10/24 |
1,945 |
1,945 |
1,843 |
1,929 |
+0.73% |
322,800 |
2023/10/23 |
1,908 |
1,925 |
1,886 |
1,915 |
-0.88% |
389,100 |
2023/10/20 |
1,963 |
1,963 |
1,887 |
1,932 |
-3.69% |
550,400 |
2023/10/19 |
2,063 |
2,079 |
2,003 |
2,006 |
-5.02% |
297,700 |
2023/10/18 |
2,135 |
2,149 |
2,088 |
2,112 |
-0.09% |
318,400 |
2023/10/17 |
2,135 |
2,166 |
2,100 |
2,114 |
+1.39% |
193,000 |
2023/10/16 |
2,074 |
2,122 |
2,061 |
2,085 |
-1.93% |
304,300 |
2023/10/13 |
2,154 |
2,163 |
2,122 |
2,126 |
-3.23% |
340,900 |
2023/10/12 |
2,100 |
2,199 |
2,090 |
2,197 |
+4.52% |
278,400 |
2023/10/11 |
2,169 |
2,169 |
2,102 |
2,102 |
-1.36% |
207,200 |
2023/10/10 |
2,098 |
2,151 |
2,096 |
2,131 |
+2.01% |
304,600 |
2023/10/6 |
2,128 |
2,134 |
2,073 |
2,089 |
+0.05% |
257,200 |
2023/10/5 |
2,090 |
2,097 |
2,037 |
2,088 |
+1.80% |
240,100 |
2023/10/4 |
2,084 |
2,102 |
2,044 |
2,051 |
-3.30% |
387,900 |
2023/10/3 |
2,179 |
2,179 |
2,102 |
2,121 |
-3.77% |
413,900 |
2023/10/2 |
2,281 |
2,292 |
2,204 |
2,204 |
-1.21% |
321,300 |
2023/9/29 |
2,343 |
2,343 |
2,224 |
2,231 |
-4.21% |
415,700 |
2023/9/28 |
2,408 |
2,414 |
2,319 |
2,329 |
-2.51% |
302,200 |
2023/9/27 |
2,395 |
2,415 |
2,364 |
2,389 |
-0.91% |
222,400 |
2023/9/26 |
2,404 |
2,454 |
2,389 |
2,411 |
+0.08% |
266,500 |
|