日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,620 |
2,695 |
2,480 |
2,480 |
-4.69% |
42,000 |
2024/3/27 |
2,674 |
2,690 |
2,470 |
2,602 |
-2.55% |
53,800 |
2024/3/26 |
2,698 |
2,740 |
2,630 |
2,670 |
-1.04% |
21,500 |
2024/3/25 |
2,785 |
2,785 |
2,680 |
2,698 |
-1.71% |
14,400 |
2024/3/22 |
2,760 |
2,799 |
2,680 |
2,745 |
-0.18% |
31,900 |
2024/3/21 |
2,700 |
2,896 |
2,665 |
2,750 |
+2.88% |
35,400 |
2024/3/19 |
2,949 |
2,949 |
2,669 |
2,673 |
-9.54% |
53,500 |
2024/3/18 |
2,845 |
2,970 |
2,845 |
2,955 |
+2.07% |
51,900 |
2024/3/15 |
2,799 |
2,907 |
2,715 |
2,895 |
+3.39% |
39,800 |
2024/3/14 |
2,876 |
3,100 |
2,626 |
2,800 |
-0.92% |
177,400 |
2024/3/13 |
2,826 |
2,826 |
2,637 |
2,826 |
+21.50% |
177,700 |
2024/3/12 |
1,526 |
2,326 |
1,526 |
2,326 |
+20.77% |
219,900 |
2024/3/11 |
1,926 |
1,926 |
1,926 |
1,926 |
-20.61% |
26,600 |
2024/3/8 |
2,926 |
2,926 |
2,426 |
2,426 |
-17.09% |
233,800 |
2024/3/7 |
2,990 |
3,090 |
2,871 |
2,926 |
-1.91% |
26,800 |
2024/3/6 |
3,015 |
3,105 |
2,955 |
2,983 |
-2.36% |
19,500 |
2024/3/5 |
2,985 |
3,100 |
2,950 |
3,055 |
+0.00% |
11,700 |
2024/3/4 |
2,950 |
3,175 |
2,901 |
3,055 |
+1.83% |
31,100 |
2024/3/1 |
3,130 |
3,215 |
2,974 |
3,000 |
-6.40% |
40,400 |
2024/2/29 |
3,465 |
3,680 |
3,030 |
3,205 |
-1.54% |
151,600 |
2024/2/28 |
3,215 |
3,255 |
3,030 |
3,255 |
+18.15% |
87,000 |
2024/2/27 |
2,766 |
2,805 |
2,711 |
2,755 |
-0.40% |
8,300 |
2024/2/26 |
2,760 |
2,806 |
2,732 |
2,766 |
-0.82% |
14,100 |
2024/2/22 |
2,790 |
2,790 |
2,711 |
2,789 |
+0.04% |
9,700 |
2024/2/21 |
2,782 |
2,804 |
2,782 |
2,788 |
-1.27% |
3,300 |
2024/2/20 |
2,816 |
2,825 |
2,793 |
2,824 |
-0.74% |
5,800 |
2024/2/19 |
2,769 |
2,895 |
2,769 |
2,845 |
+0.92% |
10,000 |
2024/2/16 |
2,650 |
2,997 |
2,619 |
2,819 |
+6.38% |
58,600 |
2024/2/15 |
2,742 |
2,742 |
2,650 |
2,650 |
-2.97% |
14,500 |
2024/2/14 |
2,816 |
2,816 |
2,715 |
2,731 |
-3.29% |
20,500 |
2024/2/13 |
2,862 |
2,875 |
2,800 |
2,824 |
-0.39% |
18,100 |
2024/2/9 |
2,892 |
2,892 |
2,810 |
2,835 |
-1.05% |
15,100 |
2024/2/8 |
2,848 |
2,960 |
2,848 |
2,865 |
+0.53% |
14,700 |
2024/2/7 |
2,850 |
2,874 |
2,799 |
2,850 |
-1.62% |
14,000 |
2024/2/6 |
2,980 |
2,980 |
2,876 |
2,897 |
-1.96% |
13,700 |
2024/2/5 |
2,889 |
2,980 |
2,886 |
2,955 |
+2.57% |
9,200 |
2024/2/2 |
2,803 |
2,900 |
2,802 |
2,881 |
+1.09% |
16,000 |
2024/2/1 |
2,932 |
2,932 |
2,823 |
2,850 |
-2.80% |
17,100 |
2024/1/31 |
2,850 |
3,015 |
2,805 |
2,932 |
+2.84% |
26,700 |
2024/1/30 |
2,907 |
2,912 |
2,832 |
2,851 |
-1.89% |
15,200 |
2024/1/29 |
2,983 |
2,988 |
2,906 |
2,906 |
-1.99% |
7,800 |
2024/1/26 |
2,980 |
3,005 |
2,918 |
2,965 |
-0.54% |
17,800 |
2024/1/25 |
3,035 |
3,035 |
2,977 |
2,981 |
-1.78% |
23,000 |
2024/1/24 |
3,220 |
3,250 |
3,035 |
3,035 |
-5.60% |
34,400 |
2024/1/23 |
3,060 |
3,300 |
3,040 |
3,215 |
+5.07% |
42,200 |
2024/1/22 |
3,065 |
3,165 |
3,025 |
3,060 |
+0.99% |
26,200 |
2024/1/19 |
3,135 |
3,140 |
2,970 |
3,030 |
-3.35% |
22,900 |
2024/1/18 |
3,075 |
3,170 |
3,015 |
3,135 |
+0.48% |
23,200 |
2024/1/17 |
3,235 |
3,260 |
3,065 |
3,120 |
-1.73% |
21,800 |
2024/1/16 |
3,185 |
3,335 |
3,155 |
3,175 |
-1.09% |
28,500 |
2024/1/15 |
3,350 |
3,450 |
3,175 |
3,210 |
-3.02% |
32,500 |
2024/1/12 |
3,340 |
3,410 |
3,300 |
3,310 |
-2.93% |
54,500 |
2024/1/11 |
3,515 |
3,670 |
3,350 |
3,410 |
-5.15% |
61,500 |
2024/1/10 |
3,795 |
3,800 |
3,595 |
3,595 |
-5.77% |
54,000 |
2024/1/9 |
3,705 |
3,960 |
3,585 |
3,815 |
-2.55% |
127,100 |
2024/1/5 |
3,385 |
4,120 |
3,370 |
3,915 |
+13.31% |
248,300 |
2024/1/4 |
3,320 |
3,600 |
3,100 |
3,455 |
+1.92% |
73,900 |
2023/12/29 |
3,310 |
3,765 |
3,220 |
3,390 |
+9.35% |
203,400 |
2023/12/28 |
2,551 |
3,100 |
2,539 |
3,100 |
+19.23% |
49,500 |
2023/12/27 |
2,604 |
2,604 |
2,422 |
2,600 |
+0.15% |
156,600 |
2023/12/26 |
2,703 |
2,741 |
2,570 |
2,596 |
-4.14% |
148,700 |
2023/12/25 |
2,832 |
2,882 |
2,700 |
2,708 |
-4.38% |
9,700 |
2023/12/22 |
2,869 |
2,921 |
2,832 |
2,832 |
-1.63% |
50,400 |
2023/12/21 |
2,898 |
2,899 |
2,826 |
2,879 |
+0.10% |
50,100 |
2023/12/20 |
2,897 |
2,919 |
2,870 |
2,876 |
-0.79% |
5,000 |
2023/12/19 |
2,900 |
2,936 |
2,876 |
2,899 |
-0.03% |
5,800 |
2023/12/18 |
2,840 |
2,973 |
2,840 |
2,900 |
+0.35% |
18,900 |
2023/12/15 |
2,819 |
2,928 |
2,805 |
2,890 |
+2.66% |
15,400 |
2023/12/14 |
2,722 |
2,920 |
2,722 |
2,815 |
+1.88% |
15,600 |
2023/12/13 |
2,700 |
2,805 |
2,700 |
2,763 |
+1.96% |
8,600 |
2023/12/12 |
2,750 |
2,780 |
2,710 |
2,710 |
-1.70% |
9,800 |
2023/12/11 |
2,832 |
2,872 |
2,757 |
2,757 |
-2.41% |
8,900 |
2023/12/8 |
2,795 |
2,879 |
2,795 |
2,825 |
-0.70% |
4,100 |
2023/12/7 |
2,861 |
2,911 |
2,798 |
2,845 |
-0.56% |
14,500 |
2023/12/6 |
2,982 |
2,982 |
2,860 |
2,861 |
-3.51% |
12,300 |
2023/12/5 |
2,813 |
3,100 |
2,764 |
2,965 |
+5.55% |
42,200 |
2023/12/4 |
2,670 |
2,835 |
2,670 |
2,809 |
+3.42% |
16,700 |
2023/12/1 |
2,767 |
2,767 |
2,680 |
2,716 |
-1.20% |
8,400 |
2023/11/30 |
2,831 |
2,831 |
2,745 |
2,749 |
-1.15% |
9,800 |
2023/11/29 |
2,751 |
2,825 |
2,750 |
2,781 |
-0.71% |
28,500 |
2023/11/28 |
2,850 |
2,850 |
2,801 |
2,801 |
-2.03% |
10,900 |
2023/11/27 |
2,989 |
3,005 |
2,800 |
2,859 |
-4.45% |
22,000 |
2023/11/24 |
2,998 |
3,015 |
2,982 |
2,992 |
-0.20% |
21,100 |
2023/11/22 |
3,030 |
3,030 |
2,972 |
2,998 |
-1.06% |
7,100 |
2023/11/21 |
3,020 |
3,085 |
2,970 |
3,030 |
-1.30% |
19,500 |
2023/11/20 |
3,165 |
3,165 |
3,050 |
3,070 |
-1.92% |
6,000 |
2023/11/17 |
3,095 |
3,165 |
3,090 |
3,130 |
-0.16% |
3,000 |
2023/11/16 |
3,115 |
3,135 |
3,060 |
3,135 |
+0.64% |
2,800 |
2023/11/15 |
3,110 |
3,115 |
3,040 |
3,115 |
+0.16% |
2,700 |
2023/11/14 |
2,965 |
3,110 |
2,965 |
3,110 |
+3.49% |
6,300 |
2023/11/13 |
3,010 |
3,050 |
2,940 |
3,005 |
-1.48% |
3,800 |
2023/11/10 |
3,030 |
3,125 |
2,920 |
3,050 |
+0.49% |
17,000 |
2023/11/9 |
3,120 |
3,120 |
2,870 |
3,035 |
-3.65% |
10,900 |
2023/11/8 |
3,075 |
3,170 |
3,075 |
3,150 |
+1.94% |
5,200 |
2023/11/7 |
3,245 |
3,275 |
3,050 |
3,090 |
-2.83% |
11,200 |
2023/11/6 |
2,912 |
3,285 |
2,910 |
3,180 |
+9.28% |
21,400 |
2023/11/2 |
3,100 |
3,145 |
2,910 |
2,910 |
-6.88% |
23,100 |
2023/11/1 |
3,265 |
3,285 |
3,100 |
3,125 |
-4.43% |
8,000 |
2023/10/31 |
3,390 |
3,390 |
2,990 |
3,270 |
-2.82% |
19,900 |
2023/10/30 |
3,335 |
3,445 |
3,275 |
3,365 |
-3.12% |
9,300 |
2023/10/27 |
3,386.6 |
3,523.3 |
3,333.3 |
3,473.3 |
+3.89% |
6,100 |
2023/10/26 |
3,400 |
3,400 |
3,340 |
3,343.3 |
-0.69% |
1,700 |
2023/10/25 |
3,366.6 |
3,366.6 |
3,339.9 |
3,366.6 |
+0.80% |
400 |
2023/10/24 |
3,370 |
3,383.3 |
3,330 |
3,340 |
-0.69% |
3,100 |
2023/10/23 |
3,393.3 |
3,406.6 |
3,363.3 |
3,363.3 |
+0.00% |
1,700 |
2023/10/20 |
3,393.3 |
3,393.3 |
3,353.3 |
3,363.3 |
-0.88% |
2,900 |
2023/10/19 |
3,370 |
3,393.3 |
3,356.6 |
3,393.3 |
+1.19% |
800 |
2023/10/18 |
3,350 |
3,390 |
3,343.3 |
3,353.3 |
-0.59% |
3,000 |
2023/10/17 |
3,420 |
3,420 |
3,356.6 |
3,373.3 |
+0.70% |
1,600 |
2023/10/16 |
3,366.7 |
3,460 |
3,343.3 |
3,350 |
-0.49% |
5,200 |
2023/10/13 |
3,373.3 |
3,426.6 |
3,323.3 |
3,366.6 |
+0.90% |
6,400 |
2023/10/12 |
3,366.6 |
3,379.9 |
3,336.6 |
3,336.6 |
-1.86% |
1,600 |
2023/10/11 |
3,383.3 |
3,400 |
3,350 |
3,400 |
+0.79% |
2,100 |
2023/10/10 |
3,360 |
3,420 |
3,360 |
3,373.3 |
-1.46% |
1,700 |
2023/10/6 |
3,393.3 |
3,423.3 |
3,326.6 |
3,423.3 |
-0.20% |
3,500 |
2023/10/5 |
3,420 |
3,430 |
3,336.7 |
3,430 |
-0.10% |
5,000 |
2023/10/4 |
3,416.6 |
3,460 |
3,393.3 |
3,433.3 |
-1.62% |
2,700 |
2023/10/3 |
3,506.7 |
3,563.3 |
3,420 |
3,490 |
-0.47% |
1,900 |
2023/10/2 |
3,433.3 |
3,659.9 |
3,369.9 |
3,506.6 |
+1.74% |
15,000 |
2023/9/29 |
3,449.9 |
3,453.3 |
3,376.6 |
3,446.6 |
-0.19% |
1,200 |
2023/9/28 |
3,340 |
3,496.6 |
3,336.6 |
3,453.3 |
+1.27% |
5,300 |
2023/9/27 |
3,336.7 |
3,410 |
3,320 |
3,410 |
+1.69% |
3,400 |
2023/9/26 |
3,386.6 |
3,400 |
3,343.3 |
3,353.3 |
-1.47% |
1,800 |
|