日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
3,270 |
3,465 |
3,270 |
3,420 |
+5.72% |
110,400 |
2024/3/15 |
3,440 |
3,440 |
3,235 |
3,235 |
-7.04% |
432,900 |
2024/3/14 |
3,535 |
3,585 |
3,460 |
3,480 |
-1.83% |
66,700 |
2024/3/13 |
3,545 |
3,595 |
3,500 |
3,545 |
+1.43% |
74,100 |
2024/3/12 |
3,310 |
3,495 |
3,295 |
3,495 |
+4.80% |
89,500 |
2024/3/11 |
3,310 |
3,365 |
3,310 |
3,335 |
-0.60% |
54,800 |
2024/3/8 |
3,310 |
3,400 |
3,305 |
3,355 |
+0.90% |
52,700 |
2024/3/7 |
3,410 |
3,425 |
3,310 |
3,325 |
-1.48% |
53,300 |
2024/3/6 |
3,360 |
3,430 |
3,325 |
3,375 |
-0.15% |
49,000 |
2024/3/5 |
3,310 |
3,380 |
3,300 |
3,380 |
+1.05% |
33,500 |
2024/3/4 |
3,370 |
3,390 |
3,310 |
3,345 |
+1.21% |
65,100 |
2024/3/1 |
3,395 |
3,395 |
3,275 |
3,305 |
-2.36% |
99,400 |
2024/2/29 |
3,405 |
3,450 |
3,370 |
3,385 |
-0.88% |
106,500 |
2024/2/28 |
3,450 |
3,490 |
3,415 |
3,415 |
-0.58% |
64,700 |
2024/2/27 |
3,505 |
3,535 |
3,430 |
3,435 |
-2.14% |
69,700 |
2024/2/26 |
3,535 |
3,580 |
3,455 |
3,510 |
+1.15% |
90,400 |
2024/2/22 |
3,490 |
3,545 |
3,460 |
3,470 |
-0.43% |
49,700 |
2024/2/21 |
3,555 |
3,555 |
3,455 |
3,485 |
-3.33% |
93,000 |
2024/2/20 |
3,560 |
3,750 |
3,540 |
3,605 |
+1.26% |
212,800 |
2024/2/19 |
3,530 |
3,575 |
3,450 |
3,560 |
+0.85% |
138,800 |
2024/2/16 |
3,505 |
3,570 |
3,470 |
3,530 |
-0.14% |
154,000 |
2024/2/15 |
3,495 |
3,695 |
3,470 |
3,535 |
+12.40% |
421,600 |
2024/2/14 |
3,205 |
3,205 |
3,140 |
3,145 |
-2.48% |
96,400 |
2024/2/13 |
3,215 |
3,245 |
3,175 |
3,225 |
+1.26% |
83,700 |
2024/2/9 |
3,205 |
3,240 |
3,180 |
3,185 |
+0.00% |
37,500 |
2024/2/8 |
3,215 |
3,225 |
3,150 |
3,185 |
-0.31% |
25,700 |
2024/2/7 |
3,200 |
3,210 |
3,145 |
3,195 |
-0.31% |
46,800 |
2024/2/6 |
3,310 |
3,310 |
3,205 |
3,205 |
-1.69% |
38,400 |
2024/2/5 |
3,230 |
3,295 |
3,210 |
3,260 |
+0.93% |
33,100 |
2024/2/2 |
3,255 |
3,265 |
3,230 |
3,230 |
-0.77% |
34,900 |
2024/2/1 |
3,260 |
3,265 |
3,225 |
3,255 |
-0.91% |
36,400 |
2024/1/31 |
3,330 |
3,345 |
3,265 |
3,285 |
-2.23% |
38,900 |
2024/1/30 |
3,345 |
3,370 |
3,320 |
3,360 |
+1.05% |
40,600 |
2024/1/29 |
3,375 |
3,375 |
3,325 |
3,325 |
-0.89% |
23,000 |
2024/1/26 |
3,340 |
3,415 |
3,330 |
3,355 |
+0.45% |
48,400 |
2024/1/25 |
3,360 |
3,360 |
3,300 |
3,340 |
+0.15% |
38,300 |
2024/1/24 |
3,310 |
3,365 |
3,295 |
3,335 |
+0.15% |
24,200 |
2024/1/23 |
3,380 |
3,395 |
3,320 |
3,330 |
-0.89% |
52,100 |
2024/1/22 |
3,360 |
3,375 |
3,295 |
3,360 |
+1.36% |
35,900 |
2024/1/19 |
3,265 |
3,330 |
3,250 |
3,315 |
+2.79% |
44,400 |
2024/1/18 |
3,265 |
3,285 |
3,220 |
3,225 |
-1.38% |
58,800 |
2024/1/17 |
3,365 |
3,365 |
3,270 |
3,270 |
-1.65% |
60,200 |
2024/1/16 |
3,375 |
3,400 |
3,310 |
3,325 |
-2.64% |
59,500 |
2024/1/15 |
3,415 |
3,420 |
3,330 |
3,415 |
+0.29% |
104,900 |
2024/1/12 |
3,465 |
3,485 |
3,355 |
3,405 |
-1.30% |
74,400 |
2024/1/11 |
3,470 |
3,475 |
3,420 |
3,450 |
-0.29% |
60,500 |
2024/1/10 |
3,565 |
3,565 |
3,435 |
3,460 |
-3.08% |
72,100 |
2024/1/9 |
3,500 |
3,575 |
3,500 |
3,570 |
+2.44% |
81,900 |
2024/1/5 |
3,680 |
3,700 |
3,485 |
3,485 |
-5.81% |
100,300 |
2024/1/4 |
3,675 |
3,715 |
3,585 |
3,700 |
+0.27% |
96,800 |
2023/12/29 |
3,640 |
3,690 |
3,585 |
3,690 |
+0.82% |
70,800 |
2023/12/28 |
3,535 |
3,665 |
3,535 |
3,660 |
+2.09% |
96,000 |
2023/12/27 |
3,595 |
3,610 |
3,550 |
3,585 |
+0.56% |
90,000 |
2023/12/26 |
3,555 |
3,625 |
3,545 |
3,565 |
+0.56% |
85,300 |
2023/12/25 |
3,555 |
3,690 |
3,505 |
3,545 |
+0.57% |
118,600 |
2023/12/22 |
3,590 |
3,700 |
3,500 |
3,525 |
-1.26% |
174,900 |
2023/12/21 |
3,495 |
3,615 |
3,475 |
3,570 |
+1.85% |
153,000 |
2023/12/20 |
3,450 |
3,540 |
3,430 |
3,505 |
+2.49% |
136,700 |
2023/12/19 |
3,390 |
3,440 |
3,340 |
3,420 |
+0.74% |
63,300 |
2023/12/18 |
3,375 |
3,410 |
3,320 |
3,395 |
+1.19% |
84,600 |
2023/12/15 |
3,205 |
3,360 |
3,205 |
3,355 |
+3.71% |
149,400 |
2023/12/14 |
3,280 |
3,330 |
3,185 |
3,235 |
-1.37% |
71,600 |
2023/12/13 |
3,240 |
3,290 |
3,230 |
3,280 |
+1.23% |
71,000 |
2023/12/12 |
3,315 |
3,315 |
3,225 |
3,240 |
-2.26% |
82,300 |
2023/12/11 |
3,205 |
3,350 |
3,205 |
3,315 |
+2.95% |
149,800 |
2023/12/8 |
3,205 |
3,260 |
3,180 |
3,220 |
+1.90% |
89,700 |
2023/12/7 |
3,220 |
3,220 |
3,155 |
3,160 |
-1.86% |
85,700 |
2023/12/6 |
3,250 |
3,290 |
3,205 |
3,220 |
-0.77% |
86,500 |
2023/12/5 |
3,395 |
3,405 |
3,245 |
3,245 |
-5.81% |
261,700 |
2023/12/4 |
3,420 |
3,475 |
3,330 |
3,445 |
+2.84% |
570,100 |
2023/12/1 |
3,350 |
3,405 |
3,340 |
3,350 |
+0.60% |
176,000 |
2023/11/30 |
3,515 |
3,515 |
3,330 |
3,330 |
-4.86% |
165,200 |
2023/11/29 |
3,410 |
3,545 |
3,400 |
3,500 |
+3.24% |
257,200 |
2023/11/28 |
3,375 |
3,440 |
3,335 |
3,390 |
-0.29% |
524,100 |
2023/11/27 |
3,455 |
3,465 |
3,350 |
3,400 |
-2.58% |
436,600 |
2023/11/24 |
3,580 |
3,600 |
3,460 |
3,490 |
-2.38% |
225,100 |
2023/11/22 |
3,665 |
3,665 |
3,560 |
3,575 |
-1.38% |
115,500 |
2023/11/21 |
3,710 |
3,735 |
3,620 |
3,625 |
+1.54% |
179,400 |
2023/11/20 |
3,625 |
3,655 |
3,560 |
3,570 |
-2.19% |
130,000 |
2023/11/17 |
3,620 |
3,725 |
3,620 |
3,650 |
-0.54% |
99,500 |
2023/11/16 |
3,760 |
3,870 |
3,640 |
3,670 |
-5.53% |
198,300 |
2023/11/15 |
3,795 |
3,980 |
3,795 |
3,885 |
-12.70% |
437,000 |
2023/11/14 |
4,375 |
4,505 |
4,335 |
4,450 |
+0.11% |
29,800 |
2023/11/13 |
4,380 |
4,510 |
4,315 |
4,445 |
+2.07% |
35,100 |
2023/11/10 |
4,355 |
4,380 |
4,280 |
4,355 |
-0.68% |
12,900 |
2023/11/9 |
4,380 |
4,395 |
4,260 |
4,385 |
+1.27% |
13,100 |
2023/11/8 |
4,330 |
4,385 |
4,265 |
4,330 |
-0.46% |
29,600 |
2023/11/7 |
4,395 |
4,420 |
4,320 |
4,350 |
-0.91% |
16,900 |
2023/11/6 |
4,365 |
4,410 |
4,310 |
4,390 |
+2.21% |
21,000 |
2023/11/2 |
4,225 |
4,315 |
4,195 |
4,295 |
+3.12% |
27,300 |
2023/11/1 |
4,225 |
4,245 |
4,105 |
4,165 |
-0.95% |
16,800 |
2023/10/31 |
4,140 |
4,215 |
4,070 |
4,205 |
+1.08% |
16,700 |
2023/10/30 |
4,170 |
4,200 |
4,130 |
4,160 |
+0.48% |
26,000 |
2023/10/27 |
4,100 |
4,170 |
4,065 |
4,140 |
+0.98% |
12,400 |
2023/10/26 |
4,105 |
4,195 |
4,070 |
4,100 |
-1.80% |
23,500 |
2023/10/25 |
4,200 |
4,270 |
4,175 |
4,175 |
+0.12% |
20,200 |
2023/10/24 |
4,105 |
4,175 |
4,010 |
4,170 |
+2.21% |
25,800 |
2023/10/23 |
4,130 |
4,160 |
4,060 |
4,080 |
-1.21% |
27,900 |
2023/10/20 |
4,120 |
4,155 |
4,060 |
4,130 |
-0.72% |
14,800 |
2023/10/19 |
4,155 |
4,190 |
4,130 |
4,160 |
-1.30% |
10,300 |
2023/10/18 |
4,200 |
4,230 |
4,125 |
4,215 |
+0.36% |
18,200 |
2023/10/17 |
4,245 |
4,290 |
4,195 |
4,200 |
+1.33% |
14,800 |
2023/10/16 |
4,250 |
4,280 |
4,140 |
4,145 |
-4.93% |
37,300 |
2023/10/13 |
4,360 |
4,495 |
4,355 |
4,360 |
+0.69% |
50,400 |
2023/10/12 |
4,245 |
4,340 |
4,225 |
4,330 |
+2.00% |
20,600 |
2023/10/11 |
4,405 |
4,415 |
4,240 |
4,245 |
-4.61% |
27,400 |
2023/10/10 |
4,355 |
4,460 |
4,335 |
4,450 |
+1.83% |
30,400 |
2023/10/6 |
4,285 |
4,395 |
4,285 |
4,370 |
+0.34% |
17,600 |
2023/10/5 |
4,225 |
4,360 |
4,215 |
4,355 |
+4.94% |
48,400 |
2023/10/4 |
4,265 |
4,330 |
4,135 |
4,150 |
-5.25% |
46,400 |
2023/10/3 |
4,190 |
4,490 |
4,190 |
4,380 |
+4.66% |
62,400 |
2023/10/2 |
4,320 |
4,360 |
4,185 |
4,185 |
-2.90% |
28,700 |
2023/9/29 |
4,375 |
4,375 |
4,295 |
4,310 |
-0.35% |
17,100 |
2023/9/28 |
4,450 |
4,465 |
4,285 |
4,325 |
-2.81% |
31,700 |
2023/9/27 |
4,185 |
4,450 |
4,185 |
4,450 |
+5.95% |
72,100 |
2023/9/26 |
4,350 |
4,350 |
4,180 |
4,200 |
-3.89% |
53,500 |
2023/9/25 |
4,550 |
4,550 |
4,310 |
4,370 |
-3.96% |
56,000 |
2023/9/22 |
4,620 |
4,670 |
4,545 |
4,550 |
-1.52% |
52,000 |
2023/9/21 |
4,665 |
4,735 |
4,570 |
4,620 |
+0.00% |
74,100 |
2023/9/20 |
4,490 |
4,715 |
4,475 |
4,620 |
+2.33% |
77,600 |
2023/9/19 |
4,350 |
4,535 |
4,350 |
4,515 |
+4.15% |
42,700 |
2023/9/15 |
4,305 |
4,350 |
4,275 |
4,335 |
+1.40% |
21,600 |
2023/9/14 |
4,305 |
4,360 |
4,250 |
4,275 |
-0.70% |
22,000 |
|