日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,456 |
3,482 |
3,435 |
3,465 |
-1.11% |
214,200 |
2024/3/27 |
3,487 |
3,512 |
3,474 |
3,504 |
+1.13% |
249,300 |
2024/3/26 |
3,475 |
3,482 |
3,439 |
3,465 |
-0.49% |
195,400 |
2024/3/25 |
3,529 |
3,535 |
3,477 |
3,482 |
-1.64% |
273,300 |
2024/3/22 |
3,522 |
3,540 |
3,506 |
3,540 |
-0.53% |
300,400 |
2024/3/21 |
3,499 |
3,576 |
3,480 |
3,559 |
+2.68% |
495,200 |
2024/3/19 |
3,473 |
3,481 |
3,427 |
3,466 |
-0.20% |
175,200 |
2024/3/18 |
3,417 |
3,483 |
3,409 |
3,473 |
+1.85% |
289,900 |
2024/3/15 |
3,422 |
3,442 |
3,395 |
3,410 |
-0.35% |
437,100 |
2024/3/14 |
3,399 |
3,430 |
3,381 |
3,422 |
+1.81% |
347,900 |
2024/3/13 |
3,401 |
3,415 |
3,355 |
3,361 |
-1.61% |
302,800 |
2024/3/12 |
3,369 |
3,416 |
3,351 |
3,416 |
+0.41% |
236,300 |
2024/3/11 |
3,406 |
3,441 |
3,356 |
3,402 |
-1.82% |
363,100 |
2024/3/8 |
3,395 |
3,482 |
3,395 |
3,465 |
+0.35% |
381,700 |
2024/3/7 |
3,485 |
3,486 |
3,439 |
3,453 |
-0.92% |
233,200 |
2024/3/6 |
3,440 |
3,494 |
3,431 |
3,485 |
+0.81% |
291,200 |
2024/3/5 |
3,475 |
3,490 |
3,457 |
3,457 |
-0.52% |
260,200 |
2024/3/4 |
3,500 |
3,517 |
3,467 |
3,475 |
-1.03% |
237,700 |
2024/3/1 |
3,516 |
3,544 |
3,498 |
3,511 |
+0.63% |
282,800 |
2024/2/29 |
3,501 |
3,501 |
3,413 |
3,489 |
-0.14% |
561,600 |
2024/2/28 |
3,516 |
3,522 |
3,485 |
3,494 |
-0.63% |
232,600 |
2024/2/27 |
3,496 |
3,540 |
3,464 |
3,516 |
+1.24% |
368,500 |
2024/2/26 |
3,541 |
3,543 |
3,466 |
3,473 |
-2.22% |
493,800 |
2024/2/22 |
3,592 |
3,596 |
3,530 |
3,552 |
-0.25% |
296,600 |
2024/2/21 |
3,534 |
3,575 |
3,506 |
3,561 |
+0.76% |
345,100 |
2024/2/20 |
3,488 |
3,558 |
3,476 |
3,534 |
+0.20% |
525,300 |
2024/2/19 |
3,499 |
3,530 |
3,470 |
3,527 |
+0.77% |
233,800 |
2024/2/16 |
3,436 |
3,501 |
3,405 |
3,500 |
+0.92% |
399,100 |
2024/2/15 |
3,497 |
3,515 |
3,421 |
3,468 |
-0.80% |
427,100 |
2024/2/14 |
3,562 |
3,571 |
3,459 |
3,496 |
-1.69% |
366,300 |
2024/2/13 |
3,539 |
3,562 |
3,497 |
3,556 |
+0.71% |
470,100 |
2024/2/9 |
3,737 |
3,786 |
3,474 |
3,531 |
+7.42% |
1,585,200 |
2024/2/8 |
3,247 |
3,342 |
3,234 |
3,287 |
+1.17% |
441,900 |
2024/2/7 |
3,249 |
3,256 |
3,225 |
3,249 |
-0.37% |
330,000 |
2024/2/6 |
3,302 |
3,313 |
3,256 |
3,261 |
-2.25% |
324,800 |
2024/2/5 |
3,297 |
3,354 |
3,290 |
3,336 |
+1.18% |
315,500 |
2024/2/2 |
3,292 |
3,329 |
3,289 |
3,297 |
+0.86% |
262,500 |
2024/2/1 |
3,340 |
3,349 |
3,266 |
3,269 |
-2.65% |
502,900 |
2024/1/31 |
3,338 |
3,359 |
3,324 |
3,358 |
-0.21% |
336,500 |
2024/1/30 |
3,396 |
3,408 |
3,342 |
3,365 |
-0.50% |
619,100 |
2024/1/29 |
3,379 |
3,386 |
3,351 |
3,382 |
+0.56% |
226,000 |
2024/1/26 |
3,383 |
3,412 |
3,356 |
3,363 |
-1.03% |
323,800 |
2024/1/25 |
3,380 |
3,405 |
3,376 |
3,398 |
+0.24% |
262,100 |
2024/1/24 |
3,389 |
3,409 |
3,359 |
3,390 |
-1.57% |
419,600 |
2024/1/23 |
3,359 |
3,450 |
3,355 |
3,444 |
+3.14% |
771,700 |
2024/1/22 |
3,354 |
3,356 |
3,326 |
3,339 |
+0.85% |
374,800 |
2024/1/19 |
3,332 |
3,336 |
3,308 |
3,311 |
+0.42% |
253,000 |
2024/1/18 |
3,280 |
3,313 |
3,267 |
3,297 |
+0.24% |
405,700 |
2024/1/17 |
3,321 |
3,350 |
3,288 |
3,289 |
-1.35% |
443,300 |
2024/1/16 |
3,390 |
3,410 |
3,332 |
3,334 |
-1.59% |
386,700 |
2024/1/15 |
3,367 |
3,388 |
3,344 |
3,388 |
-0.21% |
450,200 |
2024/1/12 |
3,386 |
3,398 |
3,362 |
3,395 |
+1.49% |
520,200 |
2024/1/11 |
3,410 |
3,415 |
3,310 |
3,345 |
-1.68% |
990,300 |
2024/1/10 |
3,400 |
3,416 |
3,375 |
3,402 |
-0.26% |
773,100 |
2024/1/9 |
3,342 |
3,421 |
3,338 |
3,411 |
+3.99% |
771,000 |
2024/1/5 |
3,308 |
3,308 |
3,265 |
3,280 |
-1.00% |
516,100 |
2024/1/4 |
3,268 |
3,313 |
3,236 |
3,313 |
+1.38% |
451,500 |
2023/12/29 |
3,254 |
3,268 |
3,238 |
3,268 |
+0.40% |
381,200 |
2023/12/28 |
3,213 |
3,261 |
3,213 |
3,255 |
+1.34% |
487,100 |
2023/12/27 |
3,193 |
3,213 |
3,191 |
3,212 |
+1.07% |
298,100 |
2023/12/26 |
3,169 |
3,183 |
3,164 |
3,178 |
-0.22% |
234,400 |
2023/12/25 |
3,188 |
3,198 |
3,166 |
3,185 |
+0.50% |
236,100 |
2023/12/22 |
3,181 |
3,189 |
3,157 |
3,169 |
-0.25% |
421,300 |
2023/12/21 |
3,175 |
3,177 |
3,155 |
3,177 |
-0.53% |
444,000 |
2023/12/20 |
3,160 |
3,205 |
3,158 |
3,194 |
+0.41% |
464,000 |
2023/12/19 |
3,170 |
3,181 |
3,149 |
3,181 |
+0.54% |
518,400 |
2023/12/18 |
3,188 |
3,188 |
3,105 |
3,164 |
-1.28% |
471,600 |
2023/12/15 |
3,221 |
3,233 |
3,174 |
3,205 |
+0.53% |
1,228,600 |
2023/12/14 |
3,198 |
3,275 |
3,185 |
3,188 |
+0.41% |
893,200 |
2023/12/13 |
3,195 |
3,210 |
3,158 |
3,175 |
+0.60% |
895,300 |
2023/12/12 |
3,173 |
3,174 |
3,138 |
3,156 |
+0.93% |
556,700 |
2023/12/11 |
3,065 |
3,127 |
3,065 |
3,127 |
+2.66% |
620,000 |
2023/12/8 |
3,097 |
3,098 |
3,020 |
3,046 |
-0.88% |
617,700 |
2023/12/7 |
3,062 |
3,090 |
3,044 |
3,073 |
+0.99% |
496,300 |
2023/12/6 |
3,010 |
3,048 |
2,995 |
3,043 |
+0.76% |
350,900 |
2023/12/5 |
3,007 |
3,028 |
3,005 |
3,020 |
+0.13% |
333,000 |
2023/12/4 |
3,033 |
3,042 |
2,998 |
3,016 |
-0.59% |
427,400 |
2023/12/1 |
3,046 |
3,056 |
3,033 |
3,034 |
+0.97% |
448,300 |
2023/11/30 |
2,998.5 |
3,017 |
2,986 |
3,005 |
-0.33% |
717,800 |
2023/11/29 |
3,029 |
3,043 |
3,006 |
3,015 |
-0.53% |
489,100 |
2023/11/28 |
3,068 |
3,073 |
3,021 |
3,031 |
-0.49% |
348,600 |
2023/11/27 |
3,052 |
3,113 |
3,046 |
3,046 |
+1.03% |
518,900 |
2023/11/24 |
2,982 |
3,040 |
2,982 |
3,015 |
+0.92% |
478,700 |
2023/11/22 |
2,955 |
2,999.5 |
2,945 |
2,987.5 |
+0.17% |
310,400 |
2023/11/21 |
2,987.5 |
2,998 |
2,970 |
2,982.5 |
-0.07% |
327,700 |
2023/11/20 |
2,981.5 |
3,005 |
2,968 |
2,984.5 |
+0.15% |
547,700 |
2023/11/17 |
2,935 |
2,992.5 |
2,926 |
2,980 |
+1.03% |
624,800 |
2023/11/16 |
2,898 |
2,959 |
2,892.5 |
2,949.5 |
+1.10% |
585,000 |
2023/11/15 |
2,867 |
2,925 |
2,855.5 |
2,917.5 |
+2.39% |
819,600 |
2023/11/14 |
2,855 |
2,883.5 |
2,844 |
2,849.5 |
+0.23% |
843,700 |
2023/11/13 |
2,884 |
2,894 |
2,843 |
2,843 |
-1.80% |
531,100 |
2023/11/10 |
2,912.5 |
2,923.5 |
2,876 |
2,895 |
-0.79% |
344,800 |
2023/11/9 |
2,885 |
2,935.5 |
2,884 |
2,918 |
+1.51% |
744,300 |
2023/11/8 |
2,871 |
2,894 |
2,824 |
2,874.5 |
+1.90% |
1,027,400 |
2023/11/7 |
2,824.5 |
2,978 |
2,805.5 |
2,821 |
-0.74% |
2,317,800 |
2023/11/6 |
2,872.5 |
2,872.5 |
2,834 |
2,842 |
-0.33% |
475,000 |
2023/11/2 |
2,840.5 |
2,857 |
2,833.5 |
2,851.5 |
+1.53% |
590,800 |
2023/11/1 |
2,796 |
2,813 |
2,777 |
2,808.5 |
+1.63% |
465,500 |
2023/10/31 |
2,748 |
2,769.5 |
2,724.5 |
2,763.5 |
+1.06% |
440,800 |
2023/10/30 |
2,717 |
2,738.5 |
2,705.5 |
2,734.5 |
-0.46% |
1,592,800 |
2023/10/27 |
2,721.5 |
2,751 |
2,717.5 |
2,747 |
+2.75% |
558,500 |
2023/10/26 |
2,681.5 |
2,711.5 |
2,658.5 |
2,673.5 |
-0.34% |
344,400 |
2023/10/25 |
2,688 |
2,715 |
2,675.5 |
2,682.5 |
+0.15% |
312,900 |
2023/10/24 |
2,672 |
2,683 |
2,636 |
2,678.5 |
+0.24% |
488,300 |
2023/10/23 |
2,670 |
2,686.5 |
2,657.5 |
2,672 |
-0.60% |
366,200 |
2023/10/20 |
2,697 |
2,704 |
2,668.5 |
2,688 |
-0.90% |
294,900 |
2023/10/19 |
2,705 |
2,739.5 |
2,697 |
2,712.5 |
-1.11% |
360,800 |
2023/10/18 |
2,763 |
2,770 |
2,720 |
2,743 |
-0.22% |
315,900 |
2023/10/17 |
2,761.5 |
2,765.5 |
2,736 |
2,749 |
-0.05% |
496,400 |
2023/10/16 |
2,796.5 |
2,802.5 |
2,738 |
2,750.5 |
-2.03% |
462,600 |
2023/10/13 |
2,805 |
2,808 |
2,790.5 |
2,807.5 |
-0.74% |
378,800 |
2023/10/12 |
2,837.5 |
2,837.5 |
2,813 |
2,828.5 |
+0.93% |
428,900 |
2023/10/11 |
2,820.5 |
2,822 |
2,785.5 |
2,802.5 |
-1.13% |
373,500 |
2023/10/10 |
2,850 |
2,850 |
2,819 |
2,834.5 |
+1.14% |
493,600 |
2023/10/6 |
2,795 |
2,809 |
2,788.5 |
2,802.5 |
+0.25% |
381,400 |
2023/10/5 |
2,801 |
2,809 |
2,779 |
2,795.5 |
+0.79% |
592,500 |
2023/10/4 |
2,751.5 |
2,808 |
2,745 |
2,773.5 |
+0.20% |
745,200 |
2023/10/3 |
2,800 |
2,810.5 |
2,762.5 |
2,768 |
-1.14% |
664,400 |
2023/10/2 |
2,826 |
2,838 |
2,795.5 |
2,800 |
+0.00% |
558,100 |
2023/9/29 |
2,803 |
2,810.5 |
2,785 |
2,800 |
+0.13% |
645,600 |
2023/9/28 |
2,811 |
2,816.5 |
2,780.5 |
2,796.5 |
-1.15% |
621,300 |
2023/9/27 |
2,816.5 |
2,833.5 |
2,802.5 |
2,829 |
+0.21% |
475,000 |
2023/9/26 |
2,816 |
2,840 |
2,800.5 |
2,823 |
+0.79% |
397,400 |
|