日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
2,927 |
2,944 |
2,910 |
2,932 |
+1.03% |
33,700 |
2024/3/26 |
2,900 |
2,914 |
2,897 |
2,902 |
-0.14% |
11,900 |
2024/3/25 |
2,929 |
2,941 |
2,900 |
2,906 |
+0.10% |
63,600 |
2024/3/22 |
2,900 |
2,910 |
2,891 |
2,903 |
+0.21% |
15,700 |
2024/3/21 |
2,911 |
2,930 |
2,890 |
2,897 |
-0.45% |
19,500 |
2024/3/19 |
2,897 |
2,910 |
2,882 |
2,910 |
+0.73% |
13,200 |
2024/3/18 |
2,892 |
2,892 |
2,870 |
2,889 |
+0.21% |
5,500 |
2024/3/15 |
2,873 |
2,891 |
2,868 |
2,883 |
+0.35% |
7,300 |
2024/3/14 |
2,864 |
2,877 |
2,850 |
2,873 |
+0.31% |
7,300 |
2024/3/13 |
2,870 |
2,880 |
2,849 |
2,864 |
-0.21% |
7,100 |
2024/3/12 |
2,851 |
2,870 |
2,840 |
2,870 |
+0.00% |
7,800 |
2024/3/11 |
2,866 |
2,871 |
2,843 |
2,870 |
+0.14% |
7,400 |
2024/3/8 |
2,851 |
2,872 |
2,846 |
2,866 |
-0.76% |
11,600 |
2024/3/7 |
2,878 |
2,896 |
2,860 |
2,888 |
+0.80% |
13,400 |
2024/3/6 |
2,841 |
2,877 |
2,840 |
2,865 |
+1.17% |
13,500 |
2024/3/5 |
2,833 |
2,845 |
2,804 |
2,832 |
-0.04% |
12,800 |
2024/3/4 |
2,827 |
2,843 |
2,810 |
2,833 |
+0.14% |
18,600 |
2024/3/1 |
2,851 |
2,852 |
2,822 |
2,829 |
-0.60% |
7,800 |
2024/2/29 |
2,883 |
2,883 |
2,844 |
2,846 |
-1.28% |
7,700 |
2024/2/28 |
2,823 |
2,890 |
2,823 |
2,883 |
+2.02% |
17,300 |
2024/2/27 |
2,822 |
2,832 |
2,800 |
2,826 |
+0.39% |
18,300 |
2024/2/26 |
2,838 |
2,838 |
2,815 |
2,815 |
-0.14% |
11,900 |
2024/2/22 |
2,835 |
2,835 |
2,804 |
2,819 |
-0.21% |
31,400 |
2024/2/21 |
2,854 |
2,854 |
2,825 |
2,825 |
-0.91% |
11,300 |
2024/2/20 |
2,863 |
2,875 |
2,849 |
2,851 |
-0.14% |
10,700 |
2024/2/19 |
2,834 |
2,875 |
2,814 |
2,855 |
+0.74% |
10,100 |
2024/2/16 |
2,820 |
2,848 |
2,810 |
2,834 |
+0.82% |
11,100 |
2024/2/15 |
2,830 |
2,830 |
2,800 |
2,811 |
-0.11% |
16,900 |
2024/2/14 |
2,846 |
2,846 |
2,806 |
2,814 |
-1.85% |
13,700 |
2024/2/13 |
2,830 |
2,878 |
2,825 |
2,867 |
+1.31% |
9,100 |
2024/2/9 |
2,832 |
2,873 |
2,827 |
2,830 |
-0.07% |
9,100 |
2024/2/8 |
2,871 |
2,877 |
2,821 |
2,832 |
-1.56% |
19,200 |
2024/2/7 |
2,920 |
2,920 |
2,871 |
2,877 |
-1.84% |
15,900 |
2024/2/6 |
2,933 |
2,960 |
2,926 |
2,931 |
-0.34% |
15,600 |
2024/2/5 |
2,926 |
2,941 |
2,900 |
2,941 |
+1.52% |
12,100 |
2024/2/2 |
2,896 |
2,914 |
2,891 |
2,897 |
-0.03% |
6,600 |
2024/2/1 |
2,902 |
2,915 |
2,880 |
2,898 |
-0.45% |
8,800 |
2024/1/31 |
2,888 |
2,911 |
2,882 |
2,911 |
+0.87% |
8,000 |
2024/1/30 |
2,911 |
2,914 |
2,885 |
2,886 |
-0.86% |
5,700 |
2024/1/29 |
2,892 |
2,923 |
2,892 |
2,911 |
+0.66% |
4,300 |
2024/1/26 |
2,899 |
2,914 |
2,880 |
2,892 |
+0.03% |
8,000 |
2024/1/25 |
2,871 |
2,900 |
2,870 |
2,891 |
+0.66% |
4,700 |
2024/1/24 |
2,895 |
2,901 |
2,861 |
2,872 |
-1.07% |
14,300 |
2024/1/23 |
2,932 |
2,932 |
2,898 |
2,903 |
-0.58% |
6,800 |
2024/1/22 |
2,898 |
2,930 |
2,898 |
2,920 |
+0.76% |
6,900 |
2024/1/19 |
2,877 |
2,912 |
2,876 |
2,898 |
+0.76% |
10,800 |
2024/1/18 |
2,880 |
2,900 |
2,876 |
2,876 |
-1.03% |
19,700 |
2024/1/17 |
2,919 |
2,926 |
2,890 |
2,906 |
-0.62% |
12,600 |
2024/1/16 |
2,972 |
2,989 |
2,924 |
2,924 |
-1.35% |
10,400 |
2024/1/15 |
2,952 |
2,970 |
2,947 |
2,964 |
+0.41% |
4,400 |
2024/1/12 |
2,965 |
2,970 |
2,942 |
2,952 |
-0.44% |
10,900 |
2024/1/11 |
2,979 |
2,979 |
2,962 |
2,965 |
+0.10% |
6,200 |
2024/1/10 |
2,946 |
2,974 |
2,943 |
2,962 |
+0.54% |
9,400 |
2024/1/9 |
2,939 |
2,961 |
2,935 |
2,946 |
+0.14% |
9,200 |
2024/1/5 |
2,958 |
2,970 |
2,941 |
2,942 |
-0.61% |
9,400 |
2024/1/4 |
2,951 |
2,966 |
2,915 |
2,960 |
+0.99% |
10,900 |
2023/12/29 |
2,909 |
2,937 |
2,909 |
2,931 |
+0.48% |
13,200 |
2023/12/28 |
2,887 |
2,917 |
2,872 |
2,917 |
+1.74% |
22,200 |
2023/12/27 |
2,819 |
2,868 |
2,819 |
2,867 |
+1.70% |
60,300 |
2023/12/26 |
2,839 |
2,839 |
2,816 |
2,819 |
-0.39% |
30,400 |
2023/12/25 |
2,831 |
2,851 |
2,805 |
2,830 |
+0.04% |
20,500 |
2023/12/22 |
2,852 |
2,866 |
2,811 |
2,829 |
-0.63% |
17,400 |
2023/12/21 |
2,850 |
2,853 |
2,836 |
2,847 |
-0.70% |
25,900 |
2023/12/20 |
2,850 |
2,879 |
2,850 |
2,867 |
+0.60% |
9,700 |
2023/12/19 |
2,880 |
2,880 |
2,824 |
2,850 |
+0.35% |
18,800 |
2023/12/18 |
2,811 |
2,851 |
2,802 |
2,840 |
-0.35% |
19,500 |
2023/12/15 |
2,875 |
2,875 |
2,846 |
2,850 |
-0.87% |
23,200 |
2023/12/14 |
2,896 |
2,896 |
2,874 |
2,875 |
+0.00% |
27,900 |
2023/12/13 |
2,902 |
2,906 |
2,863 |
2,875 |
-1.07% |
15,500 |
2023/12/12 |
2,917 |
2,917 |
2,905 |
2,906 |
-0.65% |
12,200 |
2023/12/11 |
2,931 |
2,931 |
2,913 |
2,925 |
+0.27% |
11,300 |
2023/12/8 |
2,928 |
2,935 |
2,908 |
2,917 |
-0.27% |
14,300 |
2023/12/7 |
2,908 |
2,935 |
2,904 |
2,925 |
+0.45% |
13,500 |
2023/12/6 |
2,908 |
2,925 |
2,907 |
2,912 |
-0.07% |
5,300 |
2023/12/5 |
2,900 |
2,931 |
2,900 |
2,914 |
-0.51% |
11,000 |
2023/12/4 |
2,937 |
2,942 |
2,925 |
2,929 |
-0.48% |
4,600 |
2023/12/1 |
2,958 |
2,958 |
2,934 |
2,943 |
+0.17% |
14,900 |
2023/11/30 |
2,905 |
2,938 |
2,898 |
2,938 |
+0.51% |
5,900 |
2023/11/29 |
2,937 |
2,937 |
2,901 |
2,923 |
-0.48% |
12,400 |
2023/11/28 |
2,900 |
2,947 |
2,899 |
2,937 |
+0.69% |
10,700 |
2023/11/27 |
2,923 |
2,929 |
2,898 |
2,917 |
-0.21% |
17,700 |
2023/11/24 |
2,936 |
2,936 |
2,900 |
2,923 |
+0.00% |
13,300 |
2023/11/22 |
2,920 |
2,924 |
2,912 |
2,923 |
+0.17% |
4,400 |
2023/11/21 |
2,919 |
2,919 |
2,880 |
2,918 |
+0.38% |
5,600 |
2023/11/20 |
2,935 |
2,943 |
2,900 |
2,907 |
-0.51% |
8,600 |
2023/11/17 |
2,888 |
2,925 |
2,872 |
2,922 |
+1.74% |
11,500 |
2023/11/16 |
2,849 |
2,884 |
2,849 |
2,872 |
+0.81% |
5,900 |
2023/11/15 |
2,866 |
2,866 |
2,838 |
2,849 |
-0.31% |
4,600 |
2023/11/14 |
2,834 |
2,860 |
2,834 |
2,858 |
+0.32% |
3,600 |
2023/11/13 |
2,847 |
2,855 |
2,824 |
2,849 |
+0.64% |
6,400 |
2023/11/10 |
2,822 |
2,841 |
2,787 |
2,831 |
+0.68% |
4,900 |
2023/11/9 |
2,783 |
2,820 |
2,769 |
2,812 |
+0.00% |
12,800 |
2023/11/8 |
2,849 |
2,858 |
2,802 |
2,812 |
-1.61% |
6,300 |
2023/11/7 |
2,887 |
2,887 |
2,834 |
2,858 |
-0.45% |
10,500 |
2023/11/6 |
2,839 |
2,882 |
2,828 |
2,871 |
+2.13% |
15,400 |
2023/11/2 |
2,820 |
2,831 |
2,790 |
2,811 |
-0.28% |
15,500 |
2023/11/1 |
2,807 |
2,825 |
2,768 |
2,819 |
+1.92% |
27,600 |
2023/10/31 |
2,630 |
2,770 |
2,630 |
2,766 |
+5.69% |
42,300 |
2023/10/30 |
2,677 |
2,706 |
2,600 |
2,617 |
-2.93% |
26,300 |
2023/10/27 |
2,681 |
2,704 |
2,681 |
2,696 |
+0.56% |
12,800 |
2023/10/26 |
2,723 |
2,723 |
2,671 |
2,681 |
-1.76% |
21,700 |
2023/10/25 |
2,731 |
2,760 |
2,720 |
2,729 |
-0.07% |
29,000 |
2023/10/24 |
2,775 |
2,780 |
2,712 |
2,731 |
-1.59% |
20,500 |
2023/10/23 |
2,792 |
2,804 |
2,775 |
2,775 |
-1.07% |
13,600 |
2023/10/20 |
2,825 |
2,830 |
2,799 |
2,805 |
-0.39% |
7,100 |
2023/10/19 |
2,779 |
2,826 |
2,779 |
2,816 |
+0.14% |
14,700 |
2023/10/18 |
2,782 |
2,812 |
2,763 |
2,812 |
+1.04% |
14,200 |
2023/10/17 |
2,745 |
2,789 |
2,745 |
2,783 |
+1.57% |
17,400 |
2023/10/16 |
2,820 |
2,826 |
2,740 |
2,740 |
-3.56% |
26,000 |
2023/10/13 |
2,843 |
2,849 |
2,810 |
2,841 |
+0.46% |
18,600 |
2023/10/12 |
2,857 |
2,862 |
2,801 |
2,828 |
-0.77% |
16,100 |
2023/10/11 |
2,875 |
2,875 |
2,850 |
2,850 |
-0.63% |
12,900 |
2023/10/10 |
2,850 |
2,877 |
2,850 |
2,868 |
+0.81% |
10,000 |
2023/10/6 |
2,821 |
2,865 |
2,821 |
2,845 |
+1.07% |
11,100 |
2023/10/5 |
2,819 |
2,829 |
2,807 |
2,815 |
+0.36% |
16,400 |
2023/10/4 |
2,881 |
2,881 |
2,788 |
2,805 |
-3.18% |
39,200 |
2023/10/3 |
2,952 |
2,953 |
2,889 |
2,897 |
-1.96% |
37,500 |
2023/10/2 |
2,994 |
2,994 |
2,955 |
2,955 |
-1.30% |
26,800 |
2023/9/29 |
2,997 |
3,000 |
2,983 |
2,994 |
-0.07% |
26,100 |
2023/9/28 |
2,985 |
3,010 |
2,985 |
2,996 |
-1.93% |
63,700 |
2023/9/27 |
3,040 |
3,060 |
3,010 |
3,055 |
+1.33% |
148,000 |
2023/9/26 |
3,030 |
3,030 |
3,010 |
3,015 |
-0.33% |
29,500 |
2023/9/25 |
3,065 |
3,065 |
3,025 |
3,025 |
-0.33% |
31,100 |
|