日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,388 |
3,410 |
3,352 |
3,398 |
-0.73% |
992,000 |
2024/3/27 |
3,460 |
3,475 |
3,416 |
3,423 |
-0.78% |
1,642,800 |
2024/3/26 |
3,449 |
3,471 |
3,440 |
3,450 |
+0.17% |
819,700 |
2024/3/25 |
3,499 |
3,499 |
3,437 |
3,444 |
-1.71% |
1,088,400 |
2024/3/22 |
3,463 |
3,527 |
3,452 |
3,504 |
+1.36% |
1,260,900 |
2024/3/21 |
3,500 |
3,513 |
3,441 |
3,457 |
-0.75% |
1,189,000 |
2024/3/19 |
3,404 |
3,495 |
3,400 |
3,483 |
+1.90% |
1,019,100 |
2024/3/18 |
3,450 |
3,488 |
3,394 |
3,418 |
+3.20% |
1,475,200 |
2024/3/15 |
3,325 |
3,364 |
3,296 |
3,312 |
-0.75% |
1,735,600 |
2024/3/14 |
3,287 |
3,361 |
3,243 |
3,337 |
+1.80% |
1,568,500 |
2024/3/13 |
3,315 |
3,316 |
3,224 |
3,278 |
-1.00% |
1,852,300 |
2024/3/12 |
3,357 |
3,363 |
3,235 |
3,311 |
-1.46% |
1,615,600 |
2024/3/11 |
3,412 |
3,458 |
3,336 |
3,360 |
-2.50% |
1,820,600 |
2024/3/8 |
3,350 |
3,446 |
3,313 |
3,446 |
+7.79% |
4,070,600 |
2024/3/7 |
3,100 |
3,197 |
3,097 |
3,197 |
+3.77% |
2,123,400 |
2024/3/6 |
3,037 |
3,122 |
3,037 |
3,081 |
+1.28% |
1,729,800 |
2024/3/5 |
3,034 |
3,049 |
3,017 |
3,042 |
-0.10% |
1,120,700 |
2024/3/4 |
3,035 |
3,050 |
3,010 |
3,045 |
-0.56% |
1,188,200 |
2024/3/1 |
3,006 |
3,062 |
2,997.5 |
3,062 |
+2.27% |
869,100 |
2024/2/29 |
3,003 |
3,020 |
2,971.5 |
2,994 |
-1.61% |
1,667,800 |
2024/2/28 |
3,001 |
3,063 |
2,981 |
3,043 |
+1.45% |
1,699,800 |
2024/2/27 |
3,037 |
3,138 |
2,996 |
2,999.5 |
+0.28% |
2,427,200 |
2024/2/26 |
3,020 |
3,033 |
2,982 |
2,991 |
-0.76% |
1,622,400 |
2024/2/22 |
3,036 |
3,062 |
2,986 |
3,014 |
-0.89% |
1,520,500 |
2024/2/21 |
3,091 |
3,094 |
3,011 |
3,041 |
-1.55% |
1,279,800 |
2024/2/20 |
3,070 |
3,092 |
3,045 |
3,089 |
+0.82% |
730,500 |
2024/2/19 |
3,020 |
3,064 |
3,015 |
3,064 |
+1.06% |
600,800 |
2024/2/16 |
3,020 |
3,061 |
3,013 |
3,032 |
+0.86% |
825,700 |
2024/2/15 |
2,976.5 |
3,007 |
2,956.5 |
3,006 |
+0.99% |
1,005,900 |
2024/2/14 |
3,023 |
3,029 |
2,945 |
2,976.5 |
-1.90% |
1,018,800 |
2024/2/13 |
3,013 |
3,055 |
2,997 |
3,034 |
+0.90% |
908,300 |
2024/2/9 |
3,031 |
3,036 |
2,995.5 |
3,007 |
-1.35% |
902,700 |
2024/2/8 |
3,075 |
3,100 |
3,043 |
3,048 |
-1.71% |
984,100 |
2024/2/7 |
3,063 |
3,119 |
3,052 |
3,101 |
+0.81% |
838,600 |
2024/2/6 |
3,100 |
3,144 |
3,074 |
3,076 |
-1.69% |
847,300 |
2024/2/5 |
3,099 |
3,137 |
3,082 |
3,129 |
+0.81% |
672,800 |
2024/2/2 |
3,109 |
3,136 |
3,071 |
3,104 |
-0.16% |
896,000 |
2024/2/1 |
3,106 |
3,138 |
3,071 |
3,109 |
-0.10% |
1,348,200 |
2024/1/31 |
3,090 |
3,126 |
3,007 |
3,112 |
+4.78% |
2,512,200 |
2024/1/30 |
3,020 |
3,023 |
2,965 |
2,970 |
-1.62% |
1,127,300 |
2024/1/29 |
3,019 |
3,027 |
2,995 |
3,019 |
+1.04% |
834,600 |
2024/1/26 |
3,040 |
3,042 |
2,979 |
2,988 |
-1.68% |
812,000 |
2024/1/25 |
3,025 |
3,046 |
3,014 |
3,039 |
-0.20% |
782,400 |
2024/1/24 |
3,052 |
3,065 |
3,014 |
3,045 |
-0.23% |
980,200 |
2024/1/23 |
3,105 |
3,123 |
3,045 |
3,052 |
-1.77% |
980,900 |
2024/1/22 |
3,084 |
3,108 |
3,058 |
3,107 |
+1.44% |
1,085,200 |
2024/1/19 |
3,081 |
3,083 |
3,030 |
3,063 |
-0.52% |
945,500 |
2024/1/18 |
3,124 |
3,142 |
3,071 |
3,079 |
-1.94% |
1,292,100 |
2024/1/17 |
3,140 |
3,196 |
3,122 |
3,140 |
-1.38% |
1,357,300 |
2024/1/16 |
3,215 |
3,220 |
3,148 |
3,184 |
-0.66% |
931,300 |
2024/1/15 |
3,180 |
3,215 |
3,172 |
3,205 |
+1.10% |
855,600 |
2024/1/12 |
3,220 |
3,233 |
3,170 |
3,170 |
-0.09% |
1,549,900 |
2024/1/11 |
3,195 |
3,242 |
3,173 |
3,173 |
+0.63% |
1,372,400 |
2024/1/10 |
3,130 |
3,179 |
3,116 |
3,153 |
+2.01% |
1,321,300 |
2024/1/9 |
3,090 |
3,124 |
3,068 |
3,091 |
+0.06% |
1,385,000 |
2024/1/5 |
3,067 |
3,111 |
3,060 |
3,089 |
+2.22% |
1,378,500 |
2024/1/4 |
2,958 |
3,022 |
2,915.5 |
3,022 |
+2.61% |
1,442,100 |
2023/12/29 |
2,903 |
2,945 |
2,888.5 |
2,945 |
+1.17% |
1,177,700 |
2023/12/28 |
2,926 |
2,935 |
2,901 |
2,911 |
-0.78% |
542,800 |
2023/12/27 |
2,900 |
2,946 |
2,892 |
2,934 |
+1.35% |
729,600 |
2023/12/26 |
2,896.5 |
2,908.5 |
2,880 |
2,895 |
+0.43% |
670,100 |
2023/12/25 |
2,938 |
2,938.5 |
2,876.5 |
2,882.5 |
-1.13% |
428,400 |
2023/12/22 |
2,898 |
2,915.5 |
2,884 |
2,915.5 |
+0.50% |
1,092,400 |
2023/12/21 |
2,930 |
2,958 |
2,894 |
2,901 |
-0.68% |
1,178,100 |
2023/12/20 |
2,911.5 |
2,969 |
2,882 |
2,921 |
-0.88% |
1,487,600 |
2023/12/19 |
2,912.5 |
2,954 |
2,909.5 |
2,947 |
+2.20% |
1,304,300 |
2023/12/18 |
2,871.5 |
2,896 |
2,842 |
2,883.5 |
-0.52% |
983,000 |
2023/12/15 |
2,909.5 |
2,945.5 |
2,887.5 |
2,898.5 |
-1.11% |
2,375,000 |
2023/12/14 |
3,017 |
3,037 |
2,924.5 |
2,931 |
-1.87% |
1,613,300 |
2023/12/13 |
3,050 |
3,077 |
2,975 |
2,987 |
+1.27% |
1,770,500 |
2023/12/12 |
2,972.5 |
2,988.5 |
2,942.5 |
2,949.5 |
+0.02% |
1,090,300 |
2023/12/11 |
2,895.5 |
2,962 |
2,880 |
2,949 |
+2.25% |
1,354,300 |
2023/12/8 |
2,852.5 |
2,897.5 |
2,840 |
2,884 |
+0.28% |
1,507,300 |
2023/12/7 |
2,876.5 |
2,879 |
2,828 |
2,876 |
-0.19% |
1,675,300 |
2023/12/6 |
2,849.5 |
2,898.5 |
2,845.5 |
2,881.5 |
+0.84% |
1,622,400 |
2023/12/5 |
2,851 |
2,876.5 |
2,845 |
2,857.5 |
+0.23% |
804,200 |
2023/12/4 |
2,856 |
2,872 |
2,833 |
2,851 |
-1.43% |
1,118,900 |
2023/12/1 |
2,904.5 |
2,910 |
2,868.5 |
2,892.5 |
+0.43% |
1,145,700 |
2023/11/30 |
2,857.5 |
2,888.5 |
2,841.5 |
2,880 |
+0.03% |
2,109,800 |
2023/11/29 |
2,869 |
2,884 |
2,832 |
2,879 |
+0.35% |
1,031,700 |
2023/11/28 |
2,877.5 |
2,883.5 |
2,852 |
2,869 |
+0.63% |
972,200 |
2023/11/27 |
2,866 |
2,873.5 |
2,818.5 |
2,851 |
-0.94% |
940,700 |
2023/11/24 |
2,895 |
2,897 |
2,859.5 |
2,878 |
+0.45% |
891,100 |
2023/11/22 |
2,870 |
2,900.5 |
2,862.5 |
2,865 |
+0.17% |
775,400 |
2023/11/21 |
2,873 |
2,888 |
2,843.5 |
2,860 |
-0.56% |
970,500 |
2023/11/20 |
2,912 |
2,933 |
2,865 |
2,876 |
-1.24% |
942,400 |
2023/11/17 |
2,879 |
2,915.5 |
2,875.5 |
2,912 |
+2.03% |
1,359,700 |
2023/11/16 |
2,848 |
2,883 |
2,809 |
2,854 |
+0.33% |
1,178,700 |
2023/11/15 |
2,900 |
2,935 |
2,839 |
2,844.5 |
-2.10% |
1,631,700 |
2023/11/14 |
2,896 |
2,920.5 |
2,885 |
2,905.5 |
+1.38% |
1,517,000 |
2023/11/13 |
2,811.5 |
2,868 |
2,810 |
2,866 |
+2.54% |
981,600 |
2023/11/10 |
2,752 |
2,803.5 |
2,752 |
2,795 |
+3.08% |
1,206,700 |
2023/11/9 |
2,682 |
2,722.5 |
2,657 |
2,711.5 |
+0.43% |
1,365,400 |
2023/11/8 |
2,828 |
2,832 |
2,681 |
2,700 |
-4.58% |
2,520,800 |
2023/11/7 |
2,891.5 |
2,914.5 |
2,821 |
2,829.5 |
-1.65% |
1,167,200 |
2023/11/6 |
2,865.5 |
2,904 |
2,863 |
2,877 |
+0.40% |
1,633,100 |
2023/11/2 |
2,880 |
2,881 |
2,833 |
2,865.5 |
-0.78% |
1,792,300 |
2023/11/1 |
2,850.5 |
2,898.5 |
2,842.5 |
2,888 |
+1.62% |
2,101,200 |
2023/10/31 |
2,682 |
2,849.5 |
2,681 |
2,842 |
+4.62% |
4,404,500 |
2023/10/30 |
2,657.5 |
2,737 |
2,651.5 |
2,716.5 |
+10.02% |
3,887,400 |
2023/10/27 |
2,506 |
2,510 |
2,457 |
2,469 |
-1.28% |
1,580,500 |
2023/10/26 |
2,528.5 |
2,541 |
2,478 |
2,501 |
-0.22% |
1,331,600 |
2023/10/25 |
2,488.5 |
2,525.5 |
2,476.5 |
2,506.5 |
+1.13% |
1,172,800 |
2023/10/24 |
2,481.5 |
2,494 |
2,451 |
2,478.5 |
+0.36% |
1,345,600 |
2023/10/23 |
2,470 |
2,486.5 |
2,459.5 |
2,469.5 |
+0.14% |
1,082,000 |
2023/10/20 |
2,453 |
2,479.5 |
2,434 |
2,466 |
+0.51% |
1,292,600 |
2023/10/19 |
2,440 |
2,463 |
2,436.5 |
2,453.5 |
-0.26% |
664,600 |
2023/10/18 |
2,455.5 |
2,460 |
2,428.5 |
2,460 |
+0.08% |
764,400 |
2023/10/17 |
2,462 |
2,477 |
2,445 |
2,458 |
+0.74% |
735,600 |
2023/10/16 |
2,450 |
2,474 |
2,423 |
2,440 |
+0.04% |
981,800 |
2023/10/13 |
2,431 |
2,463.5 |
2,431 |
2,439 |
-0.14% |
1,051,000 |
2023/10/12 |
2,441.5 |
2,449 |
2,416 |
2,442.5 |
-0.08% |
1,217,500 |
2023/10/11 |
2,460 |
2,460 |
2,432 |
2,444.5 |
-0.39% |
858,400 |
2023/10/10 |
2,424.5 |
2,462 |
2,424.5 |
2,454 |
+2.81% |
963,600 |
2023/10/6 |
2,375 |
2,409.5 |
2,369 |
2,387 |
+0.78% |
1,007,600 |
2023/10/5 |
2,350 |
2,371.5 |
2,341.5 |
2,368.5 |
+1.30% |
1,171,100 |
2023/10/4 |
2,389.5 |
2,394.5 |
2,327.5 |
2,338 |
-3.13% |
1,452,800 |
2023/10/3 |
2,422.5 |
2,436 |
2,408 |
2,413.5 |
-0.88% |
1,338,400 |
2023/10/2 |
2,462 |
2,486 |
2,432 |
2,435 |
-1.10% |
1,562,500 |
2023/9/29 |
2,445 |
2,471.5 |
2,425 |
2,462 |
-0.42% |
2,037,900 |
2023/9/28 |
2,438 |
2,486.5 |
2,421 |
2,472.5 |
-0.66% |
1,287,800 |
2023/9/27 |
2,483 |
2,490.5 |
2,452 |
2,489 |
-0.64% |
1,385,800 |
2023/9/26 |
2,510 |
2,525.5 |
2,485 |
2,505 |
-0.26% |
1,230,800 |
|