日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,735 |
2,738 |
2,692 |
2,694 |
-1.89% |
260,900 |
2024/3/27 |
2,726 |
2,747 |
2,721 |
2,746 |
+1.03% |
222,300 |
2024/3/26 |
2,730 |
2,734 |
2,698 |
2,718 |
-0.73% |
193,000 |
2024/3/25 |
2,752 |
2,761 |
2,738 |
2,738 |
-1.23% |
190,700 |
2024/3/22 |
2,756 |
2,772 |
2,753 |
2,772 |
+1.17% |
426,500 |
2024/3/21 |
2,748 |
2,755 |
2,733 |
2,740 |
+0.04% |
257,100 |
2024/3/19 |
2,734 |
2,744 |
2,727 |
2,739 |
+0.48% |
175,500 |
2024/3/18 |
2,730 |
2,732 |
2,719 |
2,726 |
+0.00% |
120,100 |
2024/3/15 |
2,727 |
2,731 |
2,710 |
2,726 |
+0.11% |
165,100 |
2024/3/14 |
2,709 |
2,723 |
2,694 |
2,723 |
+0.81% |
147,300 |
2024/3/13 |
2,714 |
2,719 |
2,689 |
2,701 |
-0.30% |
134,900 |
2024/3/12 |
2,685 |
2,709 |
2,659 |
2,709 |
+1.27% |
220,900 |
2024/3/11 |
2,702 |
2,708 |
2,653 |
2,675 |
-0.89% |
198,000 |
2024/3/8 |
2,707 |
2,713 |
2,681 |
2,699 |
-1.10% |
252,200 |
2024/3/7 |
2,699 |
2,730 |
2,698 |
2,729 |
+1.30% |
252,900 |
2024/3/6 |
2,685 |
2,704 |
2,680 |
2,694 |
+0.41% |
193,300 |
2024/3/5 |
2,666 |
2,691 |
2,649 |
2,683 |
+0.45% |
241,700 |
2024/3/4 |
2,695 |
2,699 |
2,664 |
2,671 |
-1.07% |
395,700 |
2024/3/1 |
2,725 |
2,737 |
2,694 |
2,700 |
-1.06% |
395,700 |
2024/2/29 |
2,739 |
2,758 |
2,721 |
2,729 |
+0.29% |
351,900 |
2024/2/28 |
2,699 |
2,729 |
2,696 |
2,721 |
-0.44% |
561,600 |
2024/2/27 |
2,756 |
2,756 |
2,727 |
2,733 |
-0.83% |
1,175,300 |
2024/2/26 |
2,750 |
2,765 |
2,745 |
2,756 |
+0.29% |
601,100 |
2024/2/22 |
2,738 |
2,749 |
2,734 |
2,748 |
+0.40% |
453,700 |
2024/2/21 |
2,756 |
2,759 |
2,728 |
2,737 |
-0.44% |
566,300 |
2024/2/20 |
2,785 |
2,787 |
2,738 |
2,749 |
-0.47% |
453,400 |
2024/2/19 |
2,738 |
2,768 |
2,725 |
2,762 |
+1.25% |
388,300 |
2024/2/16 |
2,730 |
2,739 |
2,717 |
2,728 |
+0.52% |
294,200 |
2024/2/15 |
2,753 |
2,753 |
2,714 |
2,714 |
-0.84% |
405,100 |
2024/2/14 |
2,764 |
2,768 |
2,728 |
2,737 |
-0.98% |
408,600 |
2024/2/13 |
2,779 |
2,787 |
2,748 |
2,764 |
-0.36% |
436,100 |
2024/2/9 |
2,755 |
2,792 |
2,754 |
2,774 |
+0.47% |
266,100 |
2024/2/8 |
2,770 |
2,772 |
2,742 |
2,761 |
-0.22% |
338,500 |
2024/2/7 |
2,777 |
2,781 |
2,755 |
2,767 |
-0.36% |
356,300 |
2024/2/6 |
2,805 |
2,805 |
2,777 |
2,777 |
-1.21% |
392,500 |
2024/2/5 |
2,854 |
2,855 |
2,808 |
2,811 |
-1.51% |
434,100 |
2024/2/2 |
2,844 |
2,860 |
2,838 |
2,854 |
+0.71% |
239,600 |
2024/2/1 |
2,825 |
2,835 |
2,813 |
2,834 |
+0.11% |
210,200 |
2024/1/31 |
2,820 |
2,831 |
2,812 |
2,831 |
+0.32% |
165,600 |
2024/1/30 |
2,810 |
2,826 |
2,798 |
2,822 |
+1.07% |
301,600 |
2024/1/29 |
2,785 |
2,793 |
2,781 |
2,792 |
+0.40% |
140,200 |
2024/1/26 |
2,817 |
2,824 |
2,781 |
2,781 |
-0.04% |
232,200 |
2024/1/25 |
2,781 |
2,791 |
2,778 |
2,782 |
+0.40% |
175,500 |
2024/1/24 |
2,789 |
2,790 |
2,767 |
2,771 |
-1.28% |
336,200 |
2024/1/23 |
2,836 |
2,841 |
2,800 |
2,807 |
-1.16% |
308,300 |
2024/1/22 |
2,832 |
2,840 |
2,813 |
2,840 |
+0.60% |
196,000 |
2024/1/19 |
2,836 |
2,841 |
2,808 |
2,823 |
-0.04% |
214,700 |
2024/1/18 |
2,850 |
2,850 |
2,820 |
2,824 |
-0.07% |
200,000 |
2024/1/17 |
2,768 |
2,850 |
2,757 |
2,826 |
+2.50% |
478,600 |
2024/1/16 |
2,795 |
2,801 |
2,755 |
2,757 |
-1.32% |
449,400 |
2024/1/15 |
2,805 |
2,814 |
2,780 |
2,794 |
-0.29% |
395,200 |
2024/1/12 |
2,810 |
2,814 |
2,784 |
2,802 |
-0.04% |
265,400 |
2024/1/11 |
2,814 |
2,825 |
2,796 |
2,803 |
-0.21% |
303,600 |
2024/1/10 |
2,805 |
2,814 |
2,796 |
2,809 |
+0.04% |
212,200 |
2024/1/9 |
2,789 |
2,810 |
2,781 |
2,808 |
+1.08% |
251,400 |
2024/1/5 |
2,767 |
2,786 |
2,763 |
2,778 |
+0.76% |
147,200 |
2024/1/4 |
2,745 |
2,759 |
2,717 |
2,757 |
+0.44% |
165,900 |
2023/12/29 |
2,756 |
2,760 |
2,736 |
2,745 |
-0.11% |
151,800 |
2023/12/28 |
2,738 |
2,750 |
2,726 |
2,748 |
+0.55% |
154,000 |
2023/12/27 |
2,713 |
2,738 |
2,706 |
2,733 |
+0.85% |
187,000 |
2023/12/26 |
2,719 |
2,719 |
2,699 |
2,710 |
+0.04% |
140,800 |
2023/12/25 |
2,700 |
2,719 |
2,699 |
2,709 |
+0.74% |
111,900 |
2023/12/22 |
2,678 |
2,698 |
2,678 |
2,689 |
+0.45% |
87,400 |
2023/12/21 |
2,685 |
2,687 |
2,670 |
2,677 |
-0.48% |
95,800 |
2023/12/20 |
2,695 |
2,702 |
2,688 |
2,690 |
+0.00% |
127,100 |
2023/12/19 |
2,694 |
2,694 |
2,673 |
2,690 |
-0.15% |
140,700 |
2023/12/18 |
2,675 |
2,697 |
2,666 |
2,694 |
+0.22% |
121,500 |
2023/12/15 |
2,710 |
2,710 |
2,673 |
2,688 |
-0.41% |
207,200 |
2023/12/14 |
2,736 |
2,738 |
2,694 |
2,699 |
-1.14% |
169,100 |
2023/12/13 |
2,723 |
2,740 |
2,723 |
2,730 |
+0.26% |
97,000 |
2023/12/12 |
2,743 |
2,748 |
2,721 |
2,723 |
-0.51% |
92,300 |
2023/12/11 |
2,720 |
2,738 |
2,710 |
2,737 |
+1.00% |
111,900 |
2023/12/8 |
2,740 |
2,748 |
2,705 |
2,710 |
-1.67% |
260,700 |
2023/12/7 |
2,745 |
2,765 |
2,740 |
2,756 |
+0.15% |
108,000 |
2023/12/6 |
2,727 |
2,755 |
2,723 |
2,752 |
+0.92% |
151,200 |
2023/12/5 |
2,738 |
2,754 |
2,721 |
2,727 |
-0.58% |
177,200 |
2023/12/4 |
2,736 |
2,751 |
2,721 |
2,743 |
+0.00% |
225,700 |
2023/12/1 |
2,760 |
2,762 |
2,736 |
2,743 |
-0.87% |
228,700 |
2023/11/30 |
2,776 |
2,789 |
2,762 |
2,767 |
-0.93% |
294,200 |
2023/11/29 |
2,805 |
2,812 |
2,786 |
2,793 |
-0.43% |
134,600 |
2023/11/28 |
2,779 |
2,812 |
2,779 |
2,805 |
+0.97% |
209,200 |
2023/11/27 |
2,801 |
2,803 |
2,772 |
2,778 |
-0.89% |
216,300 |
2023/11/24 |
2,825 |
2,829 |
2,799 |
2,803 |
-0.36% |
147,700 |
2023/11/22 |
2,825 |
2,836 |
2,810 |
2,813 |
-0.42% |
120,800 |
2023/11/21 |
2,805 |
2,833 |
2,796 |
2,825 |
+0.71% |
206,100 |
2023/11/20 |
2,820 |
2,827 |
2,801 |
2,805 |
-0.50% |
154,000 |
2023/11/17 |
2,792 |
2,819 |
2,778 |
2,819 |
+1.40% |
127,100 |
2023/11/16 |
2,802 |
2,815 |
2,778 |
2,780 |
-0.79% |
244,200 |
2023/11/15 |
2,790 |
2,812 |
2,775 |
2,802 |
+1.26% |
195,700 |
2023/11/14 |
2,790 |
2,792 |
2,765 |
2,767 |
-0.40% |
179,700 |
2023/11/13 |
2,780 |
2,793 |
2,766 |
2,778 |
+0.43% |
208,700 |
2023/11/10 |
2,729 |
2,773 |
2,712 |
2,766 |
+1.32% |
191,400 |
2023/11/9 |
2,701 |
2,733 |
2,687 |
2,730 |
+0.85% |
112,600 |
2023/11/8 |
2,718 |
2,723 |
2,689 |
2,707 |
-0.37% |
205,900 |
2023/11/7 |
2,749 |
2,751 |
2,715 |
2,717 |
-1.31% |
170,000 |
2023/11/6 |
2,754 |
2,761 |
2,726 |
2,753 |
+0.95% |
168,000 |
2023/11/2 |
2,759 |
2,759 |
2,707 |
2,727 |
-0.29% |
206,200 |
2023/11/1 |
2,764 |
2,768 |
2,728 |
2,735 |
-0.55% |
348,200 |
2023/10/31 |
2,701 |
2,753 |
2,687 |
2,750 |
+2.31% |
232,400 |
2023/10/30 |
2,714 |
2,718 |
2,678 |
2,688 |
-0.81% |
220,800 |
2023/10/27 |
2,688 |
2,710 |
2,673 |
2,710 |
+1.61% |
155,400 |
2023/10/26 |
2,670 |
2,690 |
2,652 |
2,667 |
-0.49% |
159,800 |
2023/10/25 |
2,672 |
2,703 |
2,657 |
2,680 |
+0.87% |
167,600 |
2023/10/24 |
2,650 |
2,676 |
2,623 |
2,657 |
+0.57% |
160,300 |
2023/10/23 |
2,666 |
2,681 |
2,639 |
2,642 |
-0.94% |
159,600 |
2023/10/20 |
2,688 |
2,696 |
2,664 |
2,667 |
-0.63% |
157,000 |
2023/10/19 |
2,695 |
2,716 |
2,672 |
2,684 |
-1.18% |
234,100 |
2023/10/18 |
2,687 |
2,719 |
2,659 |
2,716 |
+1.84% |
253,200 |
2023/10/17 |
2,697 |
2,707 |
2,648 |
2,667 |
+0.45% |
549,900 |
2023/10/16 |
2,750 |
2,761 |
2,647 |
2,655 |
-4.26% |
626,900 |
2023/10/13 |
2,786 |
2,800 |
2,759 |
2,773 |
-0.18% |
340,500 |
2023/10/12 |
2,750 |
2,809 |
2,735 |
2,778 |
-3.21% |
858,200 |
2023/10/11 |
2,904 |
2,915 |
2,870 |
2,870 |
-0.21% |
484,200 |
2023/10/10 |
2,866 |
2,878 |
2,851 |
2,876 |
+1.37% |
253,800 |
2023/10/6 |
2,845 |
2,853 |
2,828 |
2,837 |
+0.04% |
138,800 |
2023/10/5 |
2,812 |
2,836 |
2,802 |
2,836 |
+0.85% |
149,700 |
2023/10/4 |
2,807 |
2,843 |
2,787 |
2,812 |
-0.85% |
256,200 |
2023/10/3 |
2,840 |
2,851 |
2,815 |
2,836 |
-0.46% |
170,800 |
2023/10/2 |
2,900 |
2,903 |
2,849 |
2,849 |
-1.76% |
185,100 |
2023/9/29 |
2,940 |
2,962 |
2,883 |
2,900 |
-1.29% |
231,500 |
2023/9/28 |
2,970 |
2,970 |
2,918 |
2,938 |
-1.54% |
175,100 |
2023/9/27 |
2,970 |
2,984 |
2,945 |
2,984 |
+0.34% |
156,600 |
2023/9/26 |
2,995 |
2,995 |
2,967 |
2,974 |
-0.10% |
139,600 |
|