日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,922 |
2,951 |
2,885 |
2,895 |
-3.14% |
42,800 |
2024/3/27 |
2,984 |
3,010 |
2,943 |
2,989 |
+1.87% |
107,700 |
2024/3/26 |
2,968 |
2,980 |
2,917 |
2,934 |
-2.10% |
44,300 |
2024/3/25 |
2,989 |
3,010 |
2,952 |
2,997 |
+3.52% |
62,500 |
2024/3/22 |
2,938 |
2,940 |
2,866 |
2,895 |
-2.46% |
50,000 |
2024/3/21 |
2,978 |
3,005 |
2,963 |
2,968 |
+0.95% |
41,900 |
2024/3/19 |
2,920 |
2,962 |
2,920 |
2,940 |
-0.41% |
21,300 |
2024/3/18 |
2,966 |
2,989 |
2,913 |
2,952 |
+0.68% |
40,100 |
2024/3/15 |
2,917 |
2,956 |
2,895 |
2,932 |
+2.02% |
31,600 |
2024/3/14 |
2,806 |
2,874 |
2,791 |
2,874 |
+3.38% |
36,000 |
2024/3/13 |
2,784 |
2,809 |
2,765 |
2,780 |
+1.39% |
27,100 |
2024/3/12 |
2,720 |
2,742 |
2,706 |
2,742 |
+1.03% |
26,400 |
2024/3/11 |
2,736 |
2,745 |
2,690 |
2,714 |
-2.09% |
21,500 |
2024/3/8 |
2,685 |
2,783 |
2,685 |
2,772 |
+2.25% |
43,500 |
2024/3/7 |
2,714 |
2,739 |
2,711 |
2,711 |
+0.00% |
23,500 |
2024/3/6 |
2,700 |
2,738 |
2,696 |
2,711 |
-0.59% |
22,900 |
2024/3/5 |
2,652 |
2,750 |
2,644 |
2,727 |
+2.06% |
28,800 |
2024/3/4 |
2,700 |
2,702 |
2,653 |
2,672 |
-1.29% |
44,500 |
2024/3/1 |
2,698 |
2,724 |
2,685 |
2,707 |
+0.33% |
21,600 |
2024/2/29 |
2,701 |
2,713 |
2,672 |
2,698 |
-0.37% |
19,800 |
2024/2/28 |
2,681 |
2,726 |
2,680 |
2,708 |
+0.67% |
18,200 |
2024/2/27 |
2,697 |
2,729 |
2,689 |
2,690 |
-0.26% |
15,300 |
2024/2/26 |
2,692 |
2,734 |
2,692 |
2,697 |
-0.07% |
13,200 |
2024/2/22 |
2,720 |
2,721 |
2,688 |
2,699 |
-0.77% |
15,000 |
2024/2/21 |
2,673 |
2,732 |
2,673 |
2,720 |
+1.45% |
16,400 |
2024/2/20 |
2,690 |
2,738 |
2,681 |
2,681 |
-0.33% |
26,100 |
2024/2/19 |
2,760 |
2,760 |
2,687 |
2,690 |
-2.54% |
34,400 |
2024/2/16 |
2,826 |
2,841 |
2,760 |
2,760 |
-2.02% |
30,200 |
2024/2/15 |
2,862 |
2,862 |
2,771 |
2,817 |
-1.57% |
17,600 |
2024/2/14 |
2,819 |
2,865 |
2,770 |
2,862 |
+1.53% |
28,700 |
2024/2/13 |
2,753 |
2,819 |
2,753 |
2,819 |
+2.81% |
26,200 |
2024/2/9 |
2,659 |
2,742 |
2,659 |
2,742 |
+2.12% |
13,900 |
2024/2/8 |
2,670 |
2,708 |
2,642 |
2,685 |
+0.00% |
54,500 |
2024/2/7 |
2,700 |
2,720 |
2,663 |
2,685 |
-2.43% |
52,300 |
2024/2/6 |
2,791 |
2,819 |
2,746 |
2,752 |
-4.81% |
57,600 |
2024/2/5 |
2,964 |
2,964 |
2,868 |
2,891 |
+2.66% |
64,300 |
2024/2/2 |
2,836 |
2,859 |
2,780 |
2,816 |
-1.40% |
32,300 |
2024/2/1 |
2,819 |
2,884 |
2,819 |
2,856 |
-0.04% |
23,300 |
2024/1/31 |
2,825 |
2,871 |
2,807 |
2,857 |
+0.63% |
22,000 |
2024/1/30 |
2,941 |
2,947 |
2,803 |
2,839 |
-4.15% |
48,200 |
2024/1/29 |
2,950 |
2,996 |
2,948 |
2,962 |
+0.71% |
46,800 |
2024/1/26 |
2,893 |
2,948 |
2,893 |
2,941 |
+1.84% |
56,200 |
2024/1/25 |
2,841 |
2,897 |
2,840 |
2,888 |
+2.23% |
36,400 |
2024/1/24 |
2,830 |
2,865 |
2,814 |
2,825 |
+0.39% |
40,800 |
2024/1/23 |
2,812 |
2,836 |
2,794 |
2,814 |
+0.54% |
14,400 |
2024/1/22 |
2,802 |
2,823 |
2,787 |
2,799 |
+0.25% |
15,800 |
2024/1/19 |
2,801 |
2,819 |
2,785 |
2,792 |
-0.43% |
18,200 |
2024/1/18 |
2,741 |
2,825 |
2,741 |
2,804 |
+1.56% |
19,100 |
2024/1/17 |
2,789 |
2,818 |
2,759 |
2,761 |
-1.00% |
17,200 |
2024/1/16 |
2,801 |
2,818 |
2,783 |
2,789 |
-0.92% |
22,900 |
2024/1/15 |
2,829 |
2,850 |
2,808 |
2,815 |
+0.25% |
24,400 |
2024/1/12 |
2,789 |
2,827 |
2,781 |
2,808 |
+0.57% |
21,400 |
2024/1/11 |
2,800 |
2,816 |
2,760 |
2,792 |
-0.14% |
23,600 |
2024/1/10 |
2,760 |
2,801 |
2,750 |
2,796 |
+1.45% |
24,900 |
2024/1/9 |
2,748 |
2,771 |
2,745 |
2,756 |
+0.84% |
15,200 |
2024/1/5 |
2,759 |
2,767 |
2,713 |
2,733 |
-0.47% |
18,300 |
2024/1/4 |
2,720 |
2,746 |
2,700 |
2,746 |
-0.22% |
17,400 |
2023/12/29 |
2,753 |
2,769 |
2,730 |
2,752 |
+0.33% |
16,900 |
2023/12/28 |
2,737 |
2,766 |
2,730 |
2,743 |
+0.22% |
11,400 |
2023/12/27 |
2,709 |
2,737 |
2,685 |
2,737 |
+1.03% |
24,200 |
2023/12/26 |
2,704 |
2,727 |
2,699 |
2,709 |
+0.18% |
18,400 |
2023/12/25 |
2,750 |
2,750 |
2,667 |
2,704 |
-0.81% |
29,300 |
2023/12/22 |
2,675 |
2,726 |
2,675 |
2,726 |
+2.29% |
30,300 |
2023/12/21 |
2,661 |
2,703 |
2,657 |
2,665 |
-0.93% |
35,800 |
2023/12/20 |
2,737 |
2,737 |
2,678 |
2,690 |
-0.92% |
25,500 |
2023/12/19 |
2,705 |
2,715 |
2,674 |
2,715 |
+0.41% |
23,300 |
2023/12/18 |
2,681 |
2,705 |
2,650 |
2,704 |
+0.19% |
14,700 |
2023/12/15 |
2,705 |
2,715 |
2,671 |
2,699 |
-0.18% |
19,800 |
2023/12/14 |
2,701 |
2,733 |
2,694 |
2,704 |
+0.11% |
20,400 |
2023/12/13 |
2,759 |
2,759 |
2,681 |
2,701 |
-2.46% |
23,000 |
2023/12/12 |
2,790 |
2,791 |
2,737 |
2,769 |
-0.29% |
18,000 |
2023/12/11 |
2,780 |
2,817 |
2,761 |
2,777 |
+1.76% |
22,200 |
2023/12/8 |
2,730 |
2,769 |
2,716 |
2,729 |
-0.04% |
33,400 |
2023/12/7 |
2,725 |
2,758 |
2,720 |
2,730 |
-0.26% |
17,900 |
2023/12/6 |
2,675 |
2,745 |
2,672 |
2,737 |
+1.97% |
22,400 |
2023/12/5 |
2,718 |
2,738 |
2,677 |
2,684 |
-1.40% |
18,400 |
2023/12/4 |
2,755 |
2,761 |
2,671 |
2,722 |
-0.07% |
24,100 |
2023/12/1 |
2,704 |
2,738 |
2,688 |
2,724 |
+1.91% |
37,300 |
2023/11/30 |
2,615 |
2,690 |
2,594 |
2,673 |
+1.95% |
28,900 |
2023/11/29 |
2,662 |
2,688 |
2,611 |
2,622 |
-2.53% |
19,000 |
2023/11/28 |
2,627 |
2,694 |
2,597 |
2,690 |
+2.83% |
31,500 |
2023/11/27 |
2,631 |
2,633 |
2,597 |
2,616 |
-0.15% |
26,700 |
2023/11/24 |
2,562 |
2,633 |
2,532 |
2,620 |
+3.27% |
41,000 |
2023/11/22 |
2,538 |
2,548 |
2,530 |
2,537 |
-0.04% |
10,100 |
2023/11/21 |
2,500 |
2,543 |
2,500 |
2,538 |
+1.89% |
16,200 |
2023/11/20 |
2,478 |
2,509 |
2,469 |
2,491 |
-0.32% |
20,800 |
2023/11/17 |
2,450 |
2,508 |
2,450 |
2,499 |
+1.83% |
13,700 |
2023/11/16 |
2,495 |
2,495 |
2,453 |
2,454 |
-1.05% |
12,000 |
2023/11/15 |
2,465 |
2,495 |
2,465 |
2,480 |
+0.61% |
21,700 |
2023/11/14 |
2,543 |
2,543 |
2,464 |
2,465 |
-2.18% |
16,900 |
2023/11/13 |
2,560 |
2,560 |
2,501 |
2,520 |
-1.06% |
18,600 |
2023/11/10 |
2,515 |
2,566 |
2,476 |
2,547 |
+1.27% |
38,100 |
2023/11/9 |
2,460 |
2,549 |
2,460 |
2,515 |
+2.24% |
37,400 |
2023/11/8 |
2,452 |
2,512 |
2,446 |
2,460 |
+1.15% |
56,000 |
2023/11/7 |
2,413 |
2,478 |
2,402 |
2,432 |
-1.02% |
47,000 |
2023/11/6 |
2,514 |
2,521 |
2,439 |
2,457 |
-1.52% |
66,200 |
2023/11/2 |
2,510 |
2,519 |
2,456 |
2,495 |
-0.60% |
26,800 |
2023/11/1 |
2,506 |
2,519 |
2,485 |
2,510 |
-0.04% |
49,300 |
2023/10/31 |
2,479 |
2,511 |
2,441 |
2,511 |
+2.99% |
63,500 |
2023/10/30 |
2,403 |
2,466 |
2,403 |
2,438 |
+0.70% |
68,100 |
2023/10/27 |
2,378 |
2,428 |
2,365 |
2,421 |
+3.99% |
58,600 |
2023/10/26 |
2,318 |
2,376 |
2,309 |
2,328 |
+0.65% |
51,500 |
2023/10/25 |
2,312 |
2,360 |
2,308 |
2,313 |
+1.89% |
83,100 |
2023/10/24 |
2,221 |
2,271 |
2,200 |
2,270 |
+2.25% |
28,100 |
2023/10/23 |
2,223 |
2,254 |
2,205 |
2,220 |
+0.41% |
27,500 |
2023/10/20 |
2,200 |
2,221 |
2,188 |
2,211 |
+0.36% |
12,800 |
2023/10/19 |
2,185 |
2,211 |
2,180 |
2,203 |
+0.82% |
13,300 |
2023/10/18 |
2,188 |
2,220 |
2,164 |
2,185 |
+1.16% |
28,000 |
2023/10/17 |
2,156 |
2,180 |
2,152 |
2,160 |
+0.28% |
14,400 |
2023/10/16 |
2,159 |
2,164 |
2,137 |
2,154 |
-0.32% |
12,500 |
2023/10/13 |
2,182 |
2,182 |
2,152 |
2,161 |
-1.23% |
16,800 |
2023/10/12 |
2,160 |
2,193 |
2,152 |
2,188 |
+0.97% |
12,000 |
2023/10/11 |
2,197 |
2,197 |
2,149 |
2,167 |
-1.19% |
16,200 |
2023/10/10 |
2,135 |
2,196 |
2,131 |
2,193 |
+3.30% |
22,500 |
2023/10/6 |
2,112 |
2,141 |
2,104 |
2,123 |
+0.57% |
13,800 |
2023/10/5 |
2,058 |
2,122 |
2,058 |
2,111 |
+2.58% |
21,500 |
2023/10/4 |
2,074 |
2,103 |
2,045 |
2,058 |
-1.25% |
28,500 |
2023/10/3 |
2,141 |
2,141 |
2,081 |
2,084 |
-2.66% |
19,100 |
2023/10/2 |
2,152 |
2,190 |
2,134 |
2,141 |
-0.51% |
19,100 |
2023/9/29 |
2,188 |
2,192 |
2,147 |
2,152 |
-0.60% |
24,200 |
2023/9/28 |
2,181 |
2,195 |
2,159 |
2,165 |
-1.64% |
24,700 |
2023/9/27 |
2,171 |
2,205 |
2,154 |
2,201 |
+1.34% |
37,500 |
2023/9/26 |
2,183 |
2,183 |
2,156 |
2,172 |
-0.50% |
11,500 |
|