日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,000 |
3,090 |
3,000 |
3,050 |
+1.33% |
31,800 |
2024/3/27 |
2,960 |
3,020 |
2,960 |
3,010 |
+1.76% |
14,300 |
2024/3/26 |
2,967 |
3,010 |
2,951 |
2,958 |
-0.60% |
19,300 |
2024/3/25 |
2,983 |
2,994 |
2,946 |
2,976 |
-0.57% |
16,700 |
2024/3/22 |
2,988 |
3,000 |
2,936 |
2,993 |
+0.17% |
23,500 |
2024/3/21 |
2,990 |
3,005 |
2,963 |
2,988 |
+0.13% |
41,000 |
2024/3/19 |
2,894 |
2,984 |
2,894 |
2,984 |
+3.11% |
21,300 |
2024/3/18 |
2,909 |
2,936 |
2,890 |
2,894 |
-0.58% |
9,900 |
2024/3/15 |
2,893 |
2,919 |
2,854 |
2,911 |
+0.31% |
9,900 |
2024/3/14 |
2,884 |
2,902 |
2,880 |
2,902 |
+0.07% |
9,200 |
2024/3/13 |
2,884 |
2,917 |
2,863 |
2,900 |
+0.55% |
19,600 |
2024/3/12 |
2,850 |
2,884 |
2,812 |
2,884 |
+0.91% |
7,800 |
2024/3/11 |
2,860 |
2,862 |
2,789 |
2,858 |
-0.66% |
13,600 |
2024/3/8 |
2,855 |
2,922 |
2,855 |
2,877 |
-0.55% |
19,800 |
2024/3/7 |
2,990 |
2,990 |
2,880 |
2,893 |
-1.67% |
14,800 |
2024/3/6 |
2,853 |
2,950 |
2,831 |
2,942 |
+1.94% |
24,700 |
2024/3/5 |
2,879 |
2,906 |
2,814 |
2,886 |
+0.21% |
29,700 |
2024/3/4 |
2,886 |
2,902 |
2,839 |
2,880 |
-0.31% |
19,800 |
2024/3/1 |
2,890 |
2,904 |
2,870 |
2,889 |
-0.14% |
20,300 |
2024/2/29 |
2,902 |
2,931 |
2,881 |
2,893 |
-0.31% |
17,200 |
2024/2/28 |
2,900 |
2,940 |
2,879 |
2,902 |
+1.29% |
32,300 |
2024/2/27 |
2,801 |
2,867 |
2,792 |
2,865 |
+2.32% |
19,800 |
2024/2/26 |
2,791 |
2,813 |
2,782 |
2,800 |
+0.36% |
15,900 |
2024/2/22 |
2,754 |
2,799 |
2,737 |
2,790 |
+1.57% |
12,300 |
2024/2/21 |
2,754 |
2,770 |
2,739 |
2,747 |
+0.00% |
6,500 |
2024/2/20 |
2,741 |
2,770 |
2,733 |
2,747 |
+0.22% |
13,100 |
2024/2/19 |
2,724 |
2,749 |
2,700 |
2,741 |
+0.74% |
15,000 |
2024/2/16 |
2,720 |
2,770 |
2,700 |
2,721 |
+0.04% |
63,900 |
2024/2/15 |
2,674 |
2,738 |
2,665 |
2,720 |
+1.72% |
17,600 |
2024/2/14 |
2,700 |
2,715 |
2,647 |
2,674 |
-1.22% |
16,800 |
2024/2/13 |
2,680 |
2,720 |
2,675 |
2,707 |
+1.01% |
15,200 |
2024/2/9 |
2,685 |
2,700 |
2,664 |
2,680 |
-0.19% |
12,000 |
2024/2/8 |
2,680 |
2,705 |
2,672 |
2,685 |
-0.22% |
18,600 |
2024/2/7 |
2,677 |
2,709 |
2,676 |
2,691 |
-0.52% |
12,300 |
2024/2/6 |
2,668 |
2,717 |
2,657 |
2,705 |
+1.42% |
22,800 |
2024/2/5 |
2,643 |
2,672 |
2,618 |
2,667 |
+0.45% |
8,500 |
2024/2/2 |
2,649 |
2,663 |
2,624 |
2,655 |
+0.23% |
9,900 |
2024/2/1 |
2,625 |
2,653 |
2,606 |
2,649 |
+0.76% |
13,300 |
2024/1/31 |
2,630 |
2,635 |
2,597 |
2,629 |
+0.11% |
8,100 |
2024/1/30 |
2,682 |
2,682 |
2,622 |
2,626 |
-1.61% |
15,300 |
2024/1/29 |
2,603 |
2,694 |
2,603 |
2,669 |
+3.05% |
43,400 |
2024/1/26 |
2,613 |
2,660 |
2,573 |
2,590 |
-0.23% |
43,200 |
2024/1/25 |
2,554 |
2,613 |
2,554 |
2,596 |
+1.64% |
8,600 |
2024/1/24 |
2,517 |
2,578 |
2,517 |
2,554 |
+1.03% |
11,800 |
2024/1/23 |
2,534 |
2,536 |
2,519 |
2,528 |
-0.28% |
9,000 |
2024/1/22 |
2,537 |
2,550 |
2,515 |
2,535 |
+0.64% |
9,300 |
2024/1/19 |
2,507 |
2,521 |
2,499 |
2,519 |
+0.40% |
7,700 |
2024/1/18 |
2,518 |
2,535 |
2,503 |
2,509 |
+0.32% |
7,200 |
2024/1/17 |
2,501 |
2,537 |
2,500 |
2,501 |
+0.00% |
6,800 |
2024/1/16 |
2,541 |
2,541 |
2,501 |
2,501 |
-1.15% |
5,800 |
2024/1/15 |
2,509 |
2,550 |
2,509 |
2,530 |
+1.57% |
9,400 |
2024/1/12 |
2,511 |
2,515 |
2,471 |
2,491 |
-0.80% |
7,700 |
2024/1/11 |
2,500 |
2,511 |
2,495 |
2,511 |
+0.44% |
4,000 |
2024/1/10 |
2,501 |
2,515 |
2,500 |
2,500 |
-0.36% |
6,800 |
2024/1/9 |
2,497 |
2,530 |
2,494 |
2,509 |
+0.48% |
13,000 |
2024/1/5 |
2,522 |
2,522 |
2,470 |
2,497 |
-0.24% |
20,600 |
2024/1/4 |
2,465 |
2,503 |
2,427 |
2,503 |
+2.96% |
9,100 |
2023/12/29 |
2,464 |
2,467 |
2,416 |
2,431 |
-1.34% |
6,300 |
2023/12/28 |
2,452 |
2,465 |
2,435 |
2,464 |
+1.19% |
6,100 |
2023/12/27 |
2,406 |
2,443 |
2,396 |
2,435 |
+1.29% |
9,600 |
2023/12/26 |
2,425 |
2,447 |
2,395 |
2,404 |
-0.87% |
8,700 |
2023/12/25 |
2,448 |
2,448 |
2,388 |
2,425 |
+0.33% |
19,200 |
2023/12/22 |
2,435 |
2,438 |
2,401 |
2,417 |
+0.96% |
17,200 |
2023/12/21 |
2,375 |
2,410 |
2,361 |
2,394 |
+0.25% |
13,500 |
2023/12/20 |
2,413 |
2,413 |
2,373 |
2,388 |
-1.04% |
12,300 |
2023/12/19 |
2,390 |
2,420 |
2,371 |
2,413 |
+0.96% |
26,100 |
2023/12/18 |
2,360 |
2,400 |
2,355 |
2,390 |
+1.01% |
25,500 |
2023/12/15 |
2,360 |
2,383 |
2,360 |
2,366 |
+0.25% |
13,300 |
2023/12/14 |
2,368 |
2,395 |
2,351 |
2,360 |
-0.55% |
17,900 |
2023/12/13 |
2,377 |
2,397 |
2,365 |
2,373 |
-0.17% |
12,700 |
2023/12/12 |
2,391 |
2,410 |
2,375 |
2,377 |
-0.54% |
13,300 |
2023/12/11 |
2,399 |
2,419 |
2,385 |
2,390 |
-0.21% |
15,800 |
2023/12/8 |
2,402 |
2,415 |
2,375 |
2,395 |
-1.44% |
19,200 |
2023/12/7 |
2,476 |
2,480 |
2,430 |
2,430 |
-1.82% |
10,700 |
2023/12/6 |
2,470 |
2,481 |
2,462 |
2,475 |
+0.57% |
4,500 |
2023/12/5 |
2,473 |
2,485 |
2,456 |
2,461 |
-0.08% |
7,800 |
2023/12/4 |
2,473 |
2,485 |
2,455 |
2,463 |
-0.40% |
13,700 |
2023/12/1 |
2,497 |
2,506 |
2,467 |
2,473 |
-1.08% |
10,300 |
2023/11/30 |
2,488 |
2,514 |
2,486 |
2,500 |
+0.40% |
8,600 |
2023/11/29 |
2,523 |
2,553 |
2,490 |
2,490 |
-1.46% |
7,500 |
2023/11/28 |
2,529 |
2,540 |
2,512 |
2,527 |
-0.35% |
3,900 |
2023/11/27 |
2,522 |
2,552 |
2,522 |
2,536 |
+0.52% |
2,000 |
2023/11/24 |
2,522 |
2,561 |
2,514 |
2,523 |
-0.71% |
4,600 |
2023/11/22 |
2,521 |
2,563 |
2,521 |
2,541 |
-0.51% |
1,600 |
2023/11/21 |
2,532 |
2,567 |
2,519 |
2,554 |
+0.87% |
9,400 |
2023/11/20 |
2,578 |
2,578 |
2,514 |
2,532 |
-1.75% |
9,300 |
2023/11/17 |
2,547 |
2,577 |
2,547 |
2,577 |
+1.18% |
3,100 |
2023/11/16 |
2,599 |
2,601 |
2,547 |
2,547 |
-1.96% |
5,900 |
2023/11/15 |
2,577 |
2,627 |
2,564 |
2,598 |
+0.81% |
6,200 |
2023/11/14 |
2,574 |
2,590 |
2,565 |
2,577 |
+0.16% |
10,100 |
2023/11/13 |
2,583 |
2,612 |
2,560 |
2,573 |
-0.77% |
7,300 |
2023/11/10 |
2,595 |
2,612 |
2,580 |
2,593 |
-0.08% |
12,000 |
2023/11/9 |
2,606 |
2,655 |
2,595 |
2,595 |
-1.44% |
9,100 |
2023/11/8 |
2,695 |
2,695 |
2,618 |
2,633 |
-2.12% |
9,400 |
2023/11/7 |
2,650 |
2,698 |
2,641 |
2,690 |
+2.20% |
17,600 |
2023/11/6 |
2,658 |
2,658 |
2,632 |
2,632 |
-0.90% |
15,100 |
2023/11/2 |
2,620 |
2,656 |
2,585 |
2,656 |
+0.76% |
20,900 |
2023/11/1 |
2,640 |
2,649 |
2,609 |
2,636 |
+0.15% |
37,200 |
2023/10/31 |
2,555 |
2,632 |
2,555 |
2,632 |
+2.77% |
22,400 |
2023/10/30 |
2,640 |
2,640 |
2,554 |
2,561 |
-2.92% |
67,800 |
2023/10/27 |
2,610 |
2,651 |
2,600 |
2,638 |
+2.01% |
37,600 |
2023/10/26 |
2,629 |
2,629 |
2,563 |
2,586 |
-1.03% |
24,700 |
2023/10/25 |
2,565 |
2,636 |
2,509 |
2,613 |
+6.00% |
70,700 |
2023/10/24 |
2,460 |
2,484 |
2,393 |
2,465 |
+0.20% |
32,200 |
2023/10/23 |
2,510 |
2,510 |
2,450 |
2,460 |
-0.40% |
22,000 |
2023/10/20 |
2,482 |
2,494 |
2,446 |
2,470 |
+0.82% |
11,500 |
2023/10/19 |
2,423 |
2,482 |
2,410 |
2,450 |
+1.11% |
10,600 |
2023/10/18 |
2,435 |
2,438 |
2,417 |
2,423 |
-0.41% |
17,100 |
2023/10/17 |
2,418 |
2,448 |
2,408 |
2,433 |
+1.16% |
11,600 |
2023/10/16 |
2,397 |
2,412 |
2,387 |
2,405 |
+0.17% |
10,400 |
2023/10/13 |
2,409 |
2,420 |
2,395 |
2,401 |
-0.91% |
12,200 |
2023/10/12 |
2,438 |
2,438 |
2,387 |
2,423 |
-0.21% |
33,800 |
2023/10/11 |
2,477 |
2,491 |
2,421 |
2,428 |
-1.66% |
16,400 |
2023/10/10 |
2,443 |
2,479 |
2,443 |
2,469 |
+0.45% |
10,300 |
2023/10/6 |
2,497 |
2,497 |
2,450 |
2,458 |
-0.45% |
11,800 |
2023/10/5 |
2,459 |
2,480 |
2,445 |
2,469 |
+0.41% |
17,800 |
2023/10/4 |
2,463 |
2,490 |
2,440 |
2,459 |
-0.85% |
23,000 |
2023/10/3 |
2,531 |
2,551 |
2,476 |
2,480 |
-3.16% |
15,700 |
2023/10/2 |
2,601 |
2,634 |
2,552 |
2,561 |
-2.21% |
25,800 |
2023/9/29 |
2,601 |
2,632 |
2,595 |
2,619 |
+1.20% |
16,400 |
2023/9/28 |
2,600 |
2,600 |
2,557 |
2,588 |
-1.11% |
17,300 |
2023/9/27 |
2,615 |
2,618 |
2,601 |
2,617 |
-0.27% |
9,700 |
2023/9/26 |
2,625 |
2,640 |
2,584 |
2,624 |
-0.04% |
10,400 |
|