日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,994 |
2,022 |
1,946 |
1,992 |
-0.40% |
4,786,300 |
2024/3/28 |
2,027 |
2,048 |
1,991 |
2,000 |
-1.53% |
4,729,900 |
2024/3/27 |
2,091 |
2,149 |
2,026 |
2,031 |
-3.19% |
8,558,100 |
2024/3/26 |
2,078 |
2,151 |
2,043 |
2,098 |
+2.49% |
9,657,700 |
2024/3/25 |
2,072 |
2,102 |
2,023 |
2,047 |
-1.96% |
6,964,000 |
2024/3/22 |
2,225 |
2,282 |
2,026 |
2,088 |
-4.44% |
12,383,700 |
2024/3/21 |
2,179 |
2,241 |
2,131 |
2,185 |
+4.70% |
12,090,900 |
2024/3/19 |
2,000 |
2,094 |
1,909 |
2,087 |
+2.96% |
12,277,100 |
2024/3/18 |
1,865 |
2,044 |
1,839 |
2,027 |
+8.86% |
10,035,700 |
2024/3/15 |
1,814 |
1,915 |
1,780 |
1,862 |
+0.43% |
7,874,600 |
2024/3/14 |
1,859 |
1,896 |
1,821 |
1,854 |
-1.23% |
4,998,400 |
2024/3/13 |
2,020 |
2,070 |
1,858 |
1,877 |
-5.54% |
7,892,900 |
2024/3/12 |
1,933 |
2,065 |
1,926 |
1,987 |
+1.79% |
8,134,900 |
2024/3/11 |
2,012 |
2,051 |
1,920 |
1,952 |
-6.87% |
9,361,000 |
2024/3/8 |
2,060 |
2,175 |
2,025 |
2,096 |
+2.59% |
9,480,600 |
2024/3/7 |
2,244 |
2,307 |
2,027 |
2,043 |
-6.88% |
10,633,600 |
2024/3/6 |
2,300 |
2,324 |
2,155 |
2,194 |
-5.84% |
11,341,900 |
2024/3/5 |
2,284 |
2,361 |
2,115 |
2,330 |
+8.22% |
12,243,200 |
2024/3/4 |
2,081 |
2,167 |
2,029 |
2,153 |
+3.91% |
6,613,900 |
2024/3/1 |
2,075 |
2,126 |
2,026 |
2,072 |
-0.38% |
5,499,900 |
2024/2/29 |
2,080 |
2,126 |
2,055 |
2,080 |
-0.53% |
7,886,400 |
2024/2/28 |
1,950 |
2,118 |
1,935 |
2,091 |
+7.95% |
10,489,500 |
2024/2/27 |
1,981 |
2,030 |
1,882 |
1,937 |
-3.15% |
8,574,000 |
2024/2/26 |
1,978 |
2,033 |
1,903 |
2,000 |
+5.37% |
11,325,600 |
2024/2/22 |
1,775 |
1,919 |
1,731 |
1,898 |
+9.21% |
9,574,400 |
2024/2/21 |
1,789 |
1,824 |
1,737 |
1,738 |
-3.61% |
4,624,400 |
2024/2/20 |
1,854 |
1,878 |
1,760 |
1,803 |
-3.22% |
8,043,100 |
2024/2/19 |
1,894 |
1,961 |
1,850 |
1,863 |
-2.10% |
8,636,600 |
2024/2/16 |
1,821 |
1,966 |
1,722 |
1,903 |
+10.77% |
21,902,000 |
2024/2/15 |
1,508 |
1,718 |
1,507 |
1,718 |
+21.16% |
10,214,400 |
2024/2/14 |
1,402 |
1,435 |
1,395 |
1,418 |
+0.14% |
5,457,800 |
2024/2/13 |
1,396 |
1,436 |
1,387 |
1,416 |
-2.75% |
8,251,300 |
2024/2/9 |
1,446 |
1,487 |
1,431 |
1,456 |
+1.25% |
9,563,300 |
2024/2/8 |
1,380 |
1,439 |
1,364 |
1,438 |
+6.52% |
9,680,900 |
2024/2/7 |
1,312 |
1,355 |
1,293 |
1,350 |
+2.74% |
7,026,800 |
2024/2/6 |
1,331 |
1,343 |
1,281 |
1,314 |
-4.44% |
10,567,600 |
2024/2/5 |
1,376 |
1,387 |
1,333 |
1,375 |
+2.08% |
6,447,400 |
2024/2/2 |
1,371 |
1,383 |
1,341 |
1,347 |
-1.75% |
5,129,300 |
2024/2/1 |
1,384 |
1,402 |
1,353 |
1,371 |
-2.70% |
6,808,200 |
2024/1/31 |
1,372 |
1,419 |
1,358 |
1,409 |
+2.03% |
9,359,800 |
2024/1/30 |
1,360 |
1,386 |
1,328 |
1,381 |
+2.07% |
10,226,300 |
2024/1/29 |
1,345 |
1,414 |
1,344 |
1,353 |
-0.15% |
8,786,400 |
2024/1/26 |
1,373 |
1,430 |
1,341 |
1,355 |
-1.09% |
9,824,400 |
2024/1/25 |
1,390 |
1,415 |
1,369 |
1,370 |
-2.63% |
10,006,600 |
2024/1/24 |
1,498 |
1,512 |
1,402 |
1,407 |
-5.12% |
16,075,100 |
2024/1/23 |
1,511 |
1,546 |
1,458 |
1,483 |
-1.53% |
19,815,700 |
2024/1/22 |
1,445 |
1,510 |
1,417 |
1,506 |
+4.08% |
17,073,300 |
2024/1/19 |
1,415 |
1,486 |
1,390 |
1,447 |
+3.21% |
18,857,400 |
2024/1/18 |
1,456 |
1,469 |
1,386 |
1,402 |
-0.85% |
16,620,700 |
2024/1/17 |
1,395 |
1,440 |
1,341 |
1,414 |
+3.59% |
24,002,400 |
2024/1/16 |
1,347 |
1,395 |
1,308 |
1,365 |
+2.40% |
16,312,000 |
2024/1/15 |
1,235 |
1,350 |
1,234 |
1,333 |
+8.73% |
18,872,800 |
2024/1/12 |
1,176 |
1,229 |
1,147 |
1,226 |
+1.66% |
19,483,500 |
2024/1/11 |
1,135 |
1,210 |
1,105 |
1,206 |
+9.64% |
24,252,500 |
2024/1/10 |
1,175 |
1,208 |
1,062 |
1,100 |
-18.82% |
29,959,500 |
2024/1/9 |
1,345 |
1,386 |
1,324 |
1,355 |
-1.45% |
8,432,900 |
2024/1/5 |
1,349 |
1,422 |
1,334 |
1,375 |
+2.92% |
11,471,400 |
2024/1/4 |
1,310 |
1,364 |
1,281 |
1,336 |
+5.53% |
8,951,500 |
2023/12/29 |
1,305 |
1,327 |
1,246 |
1,266 |
-3.95% |
11,384,100 |
2023/12/28 |
1,354 |
1,363 |
1,305 |
1,318 |
-4.42% |
8,386,200 |
2023/12/27 |
1,333 |
1,400 |
1,303 |
1,379 |
+5.35% |
11,230,900 |
2023/12/26 |
1,357 |
1,368 |
1,280 |
1,309 |
-3.39% |
12,241,000 |
2023/12/25 |
1,401 |
1,429 |
1,300 |
1,355 |
-1.38% |
14,574,000 |
2023/12/22 |
1,312 |
1,419 |
1,312 |
1,374 |
+1.78% |
17,686,600 |
2023/12/21 |
1,256 |
1,390 |
1,206 |
1,350 |
+5.72% |
26,283,800 |
2023/12/20 |
1,070 |
1,310 |
1,049 |
1,277 |
+22.32% |
21,166,200 |
2023/12/19 |
1,000 |
1,055 |
994 |
1,044 |
+4.30% |
5,619,700 |
2023/12/18 |
995 |
1,015 |
987 |
1,001 |
+0.70% |
4,500,500 |
2023/12/15 |
1,025 |
1,034 |
990 |
994 |
-0.70% |
3,004,200 |
2023/12/14 |
1,067 |
1,084 |
985 |
1,001 |
-8.75% |
6,786,000 |
2023/12/13 |
1,117 |
1,129 |
1,083 |
1,097 |
-1.08% |
4,226,400 |
2023/12/12 |
1,139 |
1,159 |
1,094 |
1,109 |
-1.25% |
6,938,100 |
2023/12/11 |
1,094 |
1,133 |
1,069 |
1,123 |
+5.05% |
7,324,200 |
2023/12/8 |
1,116 |
1,125 |
1,060 |
1,069 |
-7.37% |
6,513,500 |
2023/12/7 |
1,212 |
1,212 |
1,152 |
1,154 |
-4.79% |
5,941,700 |
2023/12/6 |
1,161 |
1,238 |
1,135 |
1,212 |
+4.75% |
9,545,000 |
2023/12/5 |
1,115 |
1,177 |
1,101 |
1,157 |
+2.75% |
8,741,300 |
2023/12/4 |
1,069 |
1,145 |
1,067 |
1,126 |
+4.74% |
5,944,300 |
2023/12/1 |
1,035 |
1,085 |
998 |
1,075 |
+4.47% |
5,445,300 |
2023/11/30 |
1,015 |
1,041 |
982 |
1,029 |
+2.08% |
4,784,300 |
2023/11/29 |
997 |
1,012 |
977 |
1,008 |
-0.20% |
5,994,600 |
2023/11/28 |
1,050 |
1,055 |
993 |
1,010 |
-4.27% |
7,781,700 |
2023/11/27 |
1,094 |
1,106 |
1,053 |
1,055 |
-1.03% |
4,178,900 |
2023/11/24 |
1,094 |
1,114 |
1,066 |
1,066 |
-2.29% |
4,107,600 |
2023/11/22 |
1,090 |
1,096 |
1,051 |
1,091 |
+0.55% |
5,064,700 |
2023/11/21 |
1,130 |
1,139 |
1,075 |
1,085 |
-4.24% |
5,802,800 |
2023/11/20 |
1,105 |
1,168 |
1,098 |
1,133 |
+3.94% |
9,483,300 |
2023/11/17 |
1,118 |
1,133 |
1,039 |
1,090 |
-3.63% |
12,368,700 |
2023/11/16 |
1,163 |
1,163 |
1,093 |
1,131 |
-1.74% |
6,299,000 |
2023/11/15 |
1,202 |
1,204 |
1,141 |
1,151 |
-2.70% |
5,241,700 |
2023/11/14 |
1,092 |
1,185 |
1,077 |
1,183 |
+6.96% |
15,276,400 |
2023/11/13 |
1,079 |
1,106 |
1,077 |
1,106 |
+15.69% |
4,604,000 |
2023/11/10 |
956 |
956 |
956 |
956 |
+18.61% |
247,600 |
2023/11/9 |
797 |
809 |
778 |
806 |
+2.54% |
3,690,000 |
2023/11/8 |
816 |
826 |
773 |
786 |
-3.56% |
3,447,400 |
2023/11/7 |
810 |
821 |
767 |
815 |
-4.34% |
8,677,500 |
2023/11/6 |
844 |
864 |
815 |
852 |
+2.77% |
3,072,100 |
2023/11/2 |
857 |
869 |
826 |
829 |
-2.13% |
2,508,800 |
2023/11/1 |
814 |
848 |
806 |
847 |
+7.49% |
2,944,000 |
2023/10/31 |
790 |
799 |
766 |
788 |
-0.63% |
2,198,200 |
2023/10/30 |
798 |
804 |
776 |
793 |
-0.25% |
2,675,400 |
2023/10/27 |
762 |
799 |
757 |
795 |
+4.74% |
2,234,400 |
2023/10/26 |
745 |
771 |
744 |
759 |
+0.53% |
2,453,700 |
2023/10/25 |
777 |
781 |
748 |
755 |
-2.08% |
2,189,000 |
2023/10/24 |
752 |
774 |
725 |
771 |
+3.49% |
4,128,000 |
2023/10/23 |
814 |
822 |
727 |
745 |
-8.70% |
7,604,200 |
2023/10/20 |
810 |
826 |
796 |
816 |
+0.12% |
2,446,600 |
2023/10/19 |
829 |
841 |
814 |
815 |
-3.44% |
2,007,400 |
2023/10/18 |
849 |
877 |
832 |
844 |
+0.60% |
2,740,400 |
2023/10/17 |
832 |
846 |
821 |
839 |
+2.94% |
2,079,300 |
2023/10/16 |
810 |
824 |
798 |
815 |
+0.00% |
1,824,900 |
2023/10/13 |
839 |
843 |
811 |
815 |
-1.93% |
2,231,000 |
2023/10/12 |
861 |
861 |
825 |
831 |
-2.24% |
2,839,000 |
2023/10/11 |
920 |
920 |
850 |
850 |
-5.56% |
6,255,100 |
2023/10/10 |
850 |
903 |
843 |
900 |
+7.78% |
5,863,100 |
2023/10/6 |
813 |
848 |
799 |
835 |
+3.09% |
4,078,300 |
2023/10/5 |
814 |
817 |
793 |
810 |
+3.05% |
2,937,900 |
2023/10/4 |
834 |
855 |
786 |
786 |
-7.20% |
5,561,600 |
2023/10/3 |
838 |
860 |
826 |
847 |
-0.24% |
3,838,400 |
2023/10/2 |
879 |
891 |
846 |
849 |
-2.30% |
2,730,800 |
2023/9/29 |
899 |
913 |
855 |
869 |
-3.01% |
3,200,500 |
2023/9/28 |
895 |
945 |
888 |
896 |
+1.82% |
7,280,600 |
2023/9/27 |
888 |
895 |
871 |
880 |
-0.79% |
1,617,400 |
|