日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,175 |
3,205 |
3,150 |
3,165 |
-0.47% |
44,400 |
2024/3/28 |
3,205 |
3,245 |
3,165 |
3,180 |
-0.78% |
56,900 |
2024/3/27 |
3,190 |
3,235 |
3,135 |
3,205 |
+0.94% |
68,200 |
2024/3/26 |
3,150 |
3,200 |
3,135 |
3,175 |
+0.63% |
73,600 |
2024/3/25 |
3,255 |
3,255 |
3,140 |
3,155 |
-2.32% |
85,100 |
2024/3/22 |
3,210 |
3,260 |
3,200 |
3,230 |
+0.16% |
88,000 |
2024/3/21 |
3,290 |
3,315 |
3,215 |
3,225 |
-2.12% |
213,200 |
2024/3/19 |
3,310 |
3,345 |
3,240 |
3,295 |
-0.15% |
57,200 |
2024/3/18 |
3,200 |
3,310 |
3,165 |
3,300 |
+4.27% |
96,900 |
2024/3/15 |
3,180 |
3,215 |
3,135 |
3,165 |
-2.47% |
84,500 |
2024/3/14 |
3,335 |
3,335 |
3,235 |
3,245 |
-3.28% |
93,500 |
2024/3/13 |
3,320 |
3,370 |
3,245 |
3,355 |
+4.19% |
167,500 |
2024/3/12 |
3,140 |
3,220 |
3,105 |
3,220 |
+0.78% |
80,100 |
2024/3/11 |
3,205 |
3,225 |
3,140 |
3,195 |
-1.39% |
139,900 |
2024/3/8 |
3,205 |
3,290 |
3,205 |
3,240 |
+1.09% |
98,100 |
2024/3/7 |
3,315 |
3,355 |
3,205 |
3,205 |
-2.73% |
103,500 |
2024/3/6 |
3,225 |
3,310 |
3,200 |
3,295 |
+0.15% |
57,200 |
2024/3/5 |
3,285 |
3,310 |
3,205 |
3,290 |
-1.35% |
136,000 |
2024/3/4 |
3,400 |
3,420 |
3,320 |
3,335 |
-0.45% |
143,000 |
2024/3/1 |
3,325 |
3,360 |
3,265 |
3,350 |
+1.82% |
117,500 |
2024/2/29 |
3,255 |
3,310 |
3,210 |
3,290 |
+1.08% |
98,300 |
2024/2/28 |
3,250 |
3,310 |
3,235 |
3,255 |
+0.31% |
82,000 |
2024/2/27 |
3,245 |
3,310 |
3,215 |
3,245 |
+0.46% |
126,800 |
2024/2/26 |
3,250 |
3,300 |
3,190 |
3,230 |
+2.87% |
193,300 |
2024/2/22 |
3,060 |
3,150 |
3,010 |
3,140 |
+6.33% |
142,800 |
2024/2/21 |
2,981 |
3,000 |
2,931 |
2,953 |
-1.07% |
66,000 |
2024/2/20 |
3,020 |
3,040 |
2,972 |
2,985 |
-0.67% |
68,500 |
2024/2/19 |
3,010 |
3,015 |
2,955 |
3,005 |
-0.66% |
75,200 |
2024/2/16 |
3,075 |
3,135 |
2,994 |
3,025 |
-1.14% |
163,000 |
2024/2/15 |
3,110 |
3,135 |
3,050 |
3,060 |
-0.81% |
102,300 |
2024/2/14 |
3,070 |
3,105 |
3,045 |
3,085 |
+0.33% |
105,300 |
2024/2/13 |
3,015 |
3,085 |
3,015 |
3,075 |
+3.50% |
125,100 |
2024/2/9 |
3,015 |
3,015 |
2,959 |
2,971 |
-1.79% |
65,700 |
2024/2/8 |
3,010 |
3,090 |
2,982 |
3,025 |
+0.67% |
105,800 |
2024/2/7 |
2,964 |
3,045 |
2,964 |
3,005 |
+0.17% |
126,100 |
2024/2/6 |
2,943 |
3,005 |
2,921 |
3,000 |
+2.01% |
113,300 |
2024/2/5 |
2,999 |
3,010 |
2,916 |
2,941 |
-2.13% |
105,400 |
2024/2/2 |
2,976 |
3,015 |
2,913 |
3,005 |
+3.19% |
120,100 |
2024/2/1 |
2,955 |
2,976 |
2,910 |
2,912 |
-1.59% |
84,300 |
2024/1/31 |
2,957 |
2,983 |
2,892 |
2,959 |
-1.69% |
154,900 |
2024/1/30 |
3,040 |
3,060 |
2,999 |
3,010 |
+0.00% |
89,100 |
2024/1/29 |
2,970 |
3,010 |
2,924 |
3,010 |
+1.28% |
149,200 |
2024/1/26 |
3,005 |
3,035 |
2,954 |
2,972 |
-2.40% |
297,600 |
2024/1/25 |
2,856 |
3,055 |
2,856 |
3,045 |
+6.62% |
371,100 |
2024/1/24 |
2,860 |
2,913 |
2,837 |
2,856 |
-0.49% |
188,700 |
2024/1/23 |
2,949 |
2,957 |
2,863 |
2,870 |
-2.38% |
214,400 |
2024/1/22 |
2,912 |
2,979 |
2,892 |
2,940 |
+4.55% |
353,500 |
2024/1/19 |
2,592 |
2,820 |
2,592 |
2,812 |
+8.95% |
304,800 |
2024/1/18 |
2,519 |
2,617 |
2,519 |
2,581 |
+2.34% |
196,000 |
2024/1/17 |
2,623 |
2,660 |
2,522 |
2,522 |
-2.70% |
256,200 |
2024/1/16 |
2,717 |
2,730 |
2,592 |
2,592 |
-3.57% |
268,300 |
2024/1/15 |
2,640 |
2,727 |
2,595 |
2,688 |
+2.17% |
253,800 |
2024/1/12 |
2,610 |
2,667 |
2,565 |
2,631 |
+0.04% |
386,900 |
2024/1/11 |
2,604 |
2,639 |
2,555 |
2,630 |
+0.84% |
287,100 |
2024/1/10 |
2,599 |
2,629 |
2,574 |
2,608 |
+0.35% |
114,200 |
2024/1/9 |
2,610 |
2,672 |
2,579 |
2,599 |
+0.27% |
128,800 |
2024/1/5 |
2,635 |
2,670 |
2,582 |
2,592 |
-2.04% |
149,900 |
2024/1/4 |
2,661 |
2,671 |
2,587 |
2,646 |
-2.51% |
74,600 |
2023/12/29 |
2,652 |
2,723 |
2,640 |
2,714 |
+2.65% |
104,200 |
2023/12/28 |
2,619 |
2,654 |
2,617 |
2,644 |
+1.03% |
40,700 |
2023/12/27 |
2,652 |
2,677 |
2,610 |
2,617 |
-1.32% |
65,900 |
2023/12/26 |
2,645 |
2,675 |
2,640 |
2,652 |
-0.38% |
44,900 |
2023/12/25 |
2,703 |
2,705 |
2,640 |
2,662 |
+0.26% |
64,900 |
2023/12/22 |
2,650 |
2,677 |
2,643 |
2,655 |
+0.42% |
46,900 |
2023/12/21 |
2,632 |
2,646 |
2,607 |
2,644 |
+0.19% |
49,300 |
2023/12/20 |
2,634 |
2,653 |
2,634 |
2,639 |
+0.00% |
49,800 |
2023/12/19 |
2,615 |
2,640 |
2,598 |
2,639 |
+0.92% |
30,300 |
2023/12/18 |
2,600 |
2,624 |
2,560 |
2,615 |
-0.83% |
42,300 |
2023/12/15 |
2,593 |
2,666 |
2,580 |
2,637 |
+0.92% |
88,800 |
2023/12/14 |
2,638 |
2,680 |
2,583 |
2,613 |
-0.61% |
67,200 |
2023/12/13 |
2,579 |
2,639 |
2,565 |
2,629 |
+2.62% |
91,600 |
2023/12/12 |
2,534 |
2,613 |
2,517 |
2,562 |
+1.87% |
92,800 |
2023/12/11 |
2,500 |
2,534 |
2,489 |
2,515 |
+1.49% |
42,400 |
2023/12/8 |
2,469 |
2,503 |
2,464 |
2,478 |
-0.76% |
69,000 |
2023/12/7 |
2,530 |
2,546 |
2,491 |
2,497 |
-2.35% |
160,300 |
2023/12/6 |
2,526 |
2,566 |
2,517 |
2,557 |
+1.63% |
73,700 |
2023/12/5 |
2,582 |
2,610 |
2,515 |
2,516 |
-4.12% |
68,700 |
2023/12/4 |
2,648 |
2,674 |
2,613 |
2,624 |
-1.80% |
60,700 |
2023/12/1 |
2,688 |
2,694 |
2,640 |
2,672 |
+0.11% |
64,300 |
2023/11/30 |
2,600 |
2,670 |
2,600 |
2,669 |
+1.87% |
72,100 |
2023/11/29 |
2,580 |
2,631 |
2,572 |
2,620 |
-0.76% |
58,500 |
2023/11/28 |
2,666 |
2,671 |
2,616 |
2,640 |
-1.82% |
144,300 |
2023/11/27 |
2,741 |
2,763 |
2,682 |
2,689 |
-2.04% |
66,500 |
2023/11/24 |
2,780 |
2,795 |
2,737 |
2,745 |
+1.10% |
92,200 |
2023/11/22 |
2,743 |
2,776 |
2,715 |
2,715 |
-0.80% |
81,800 |
2023/11/21 |
2,685 |
2,740 |
2,671 |
2,737 |
+1.94% |
64,300 |
2023/11/20 |
2,716 |
2,734 |
2,672 |
2,685 |
-1.00% |
51,300 |
2023/11/17 |
2,698 |
2,735 |
2,693 |
2,712 |
+0.33% |
71,700 |
2023/11/16 |
2,700 |
2,732 |
2,690 |
2,703 |
+0.19% |
83,200 |
2023/11/15 |
2,679 |
2,719 |
2,664 |
2,698 |
+1.70% |
85,200 |
2023/11/14 |
2,661 |
2,669 |
2,625 |
2,653 |
+0.26% |
32,300 |
2023/11/13 |
2,662 |
2,673 |
2,630 |
2,646 |
-0.45% |
70,200 |
2023/11/10 |
2,620 |
2,658 |
2,597 |
2,658 |
+1.45% |
67,900 |
2023/11/9 |
2,590 |
2,622 |
2,567 |
2,620 |
+1.87% |
44,500 |
2023/11/8 |
2,614 |
2,635 |
2,572 |
2,572 |
-2.87% |
54,900 |
2023/11/7 |
2,660 |
2,676 |
2,633 |
2,648 |
-0.45% |
44,000 |
2023/11/6 |
2,655 |
2,680 |
2,641 |
2,660 |
+1.33% |
87,000 |
2023/11/2 |
2,635 |
2,649 |
2,592 |
2,625 |
+1.55% |
61,100 |
2023/11/1 |
2,570 |
2,586 |
2,548 |
2,585 |
+2.01% |
79,600 |
2023/10/31 |
2,531 |
2,534 |
2,493 |
2,534 |
-0.16% |
57,500 |
2023/10/30 |
2,526 |
2,558 |
2,504 |
2,538 |
-0.04% |
73,000 |
2023/10/27 |
2,507 |
2,556 |
2,504 |
2,539 |
+2.96% |
80,800 |
2023/10/26 |
2,493 |
2,510 |
2,439 |
2,466 |
-1.60% |
77,000 |
2023/10/25 |
2,546 |
2,566 |
2,501 |
2,506 |
+0.12% |
74,800 |
2023/10/24 |
2,465 |
2,514 |
2,396 |
2,503 |
+0.89% |
167,200 |
2023/10/23 |
2,579 |
2,607 |
2,481 |
2,481 |
-3.80% |
155,400 |
2023/10/20 |
2,577 |
2,607 |
2,563 |
2,579 |
-0.31% |
50,100 |
2023/10/19 |
2,579 |
2,611 |
2,553 |
2,587 |
-2.30% |
113,000 |
2023/10/18 |
2,673 |
2,673 |
2,611 |
2,648 |
+0.95% |
60,200 |
2023/10/17 |
2,636 |
2,651 |
2,599 |
2,623 |
+1.04% |
66,100 |
2023/10/16 |
2,669 |
2,678 |
2,562 |
2,596 |
-3.99% |
135,600 |
2023/10/13 |
2,730 |
2,750 |
2,688 |
2,704 |
-1.13% |
84,300 |
2023/10/12 |
2,596 |
2,750 |
2,592 |
2,735 |
+5.60% |
259,100 |
2023/10/11 |
2,594 |
2,630 |
2,550 |
2,590 |
+0.90% |
147,000 |
2023/10/10 |
2,738 |
2,738 |
2,560 |
2,567 |
+5.29% |
261,400 |
2023/10/6 |
2,485 |
2,485 |
2,435 |
2,438 |
-1.89% |
78,100 |
2023/10/5 |
2,426 |
2,485 |
2,422 |
2,485 |
+2.86% |
89,000 |
2023/10/4 |
2,414 |
2,455 |
2,400 |
2,416 |
-1.51% |
95,600 |
2023/10/3 |
2,521 |
2,521 |
2,443 |
2,453 |
-2.66% |
102,400 |
2023/10/2 |
2,548 |
2,573 |
2,518 |
2,520 |
-0.24% |
69,600 |
2023/9/29 |
2,526 |
2,544 |
2,509 |
2,526 |
+1.08% |
52,500 |
2023/9/28 |
2,477 |
2,525 |
2,477 |
2,499 |
-1.07% |
95,800 |
2023/9/27 |
2,481 |
2,526 |
2,463 |
2,526 |
+1.00% |
62,300 |
|