日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,925 |
2,944 |
2,871 |
2,874 |
-4.20% |
43,000 |
2024/3/27 |
2,960 |
3,010 |
2,960 |
3,000 |
+1.56% |
29,100 |
2024/3/26 |
2,950 |
2,970 |
2,935 |
2,954 |
-0.10% |
23,400 |
2024/3/25 |
3,005 |
3,005 |
2,957 |
2,957 |
-1.76% |
35,700 |
2024/3/22 |
3,045 |
3,050 |
3,010 |
3,010 |
-0.33% |
26,100 |
2024/3/21 |
2,952 |
3,045 |
2,948 |
3,020 |
+2.62% |
46,100 |
2024/3/19 |
2,958 |
2,983 |
2,920 |
2,943 |
-0.03% |
38,200 |
2024/3/18 |
2,945 |
2,958 |
2,920 |
2,944 |
+0.65% |
20,900 |
2024/3/15 |
2,886 |
2,925 |
2,882 |
2,925 |
+1.04% |
18,700 |
2024/3/14 |
2,847 |
2,896 |
2,844 |
2,895 |
+1.19% |
17,500 |
2024/3/13 |
2,919 |
2,933 |
2,840 |
2,861 |
-0.59% |
26,100 |
2024/3/12 |
2,861 |
2,900 |
2,842 |
2,878 |
-1.00% |
26,000 |
2024/3/11 |
2,945 |
2,959 |
2,865 |
2,907 |
-2.02% |
61,100 |
2024/3/8 |
2,880 |
2,984 |
2,866 |
2,967 |
+3.09% |
73,600 |
2024/3/7 |
2,832 |
2,898 |
2,832 |
2,878 |
+1.66% |
31,700 |
2024/3/6 |
2,805 |
2,848 |
2,801 |
2,831 |
+0.32% |
27,200 |
2024/3/5 |
2,821 |
2,840 |
2,800 |
2,822 |
+0.00% |
17,800 |
2024/3/4 |
2,886 |
2,886 |
2,809 |
2,822 |
-1.91% |
26,000 |
2024/3/1 |
2,847 |
2,880 |
2,841 |
2,877 |
+1.41% |
30,100 |
2024/2/29 |
2,793 |
2,840 |
2,770 |
2,837 |
+2.09% |
38,500 |
2024/2/28 |
2,749 |
2,807 |
2,749 |
2,779 |
+0.80% |
46,200 |
2024/2/27 |
2,721 |
2,775 |
2,721 |
2,757 |
+1.55% |
36,400 |
2024/2/26 |
2,742 |
2,742 |
2,715 |
2,715 |
+0.00% |
17,200 |
2024/2/22 |
2,722 |
2,752 |
2,714 |
2,715 |
-0.26% |
15,600 |
2024/2/21 |
2,721 |
2,746 |
2,703 |
2,722 |
-0.07% |
11,700 |
2024/2/20 |
2,753 |
2,780 |
2,724 |
2,724 |
-1.05% |
18,800 |
2024/2/19 |
2,688 |
2,753 |
2,688 |
2,753 |
+2.95% |
23,400 |
2024/2/16 |
2,653 |
2,683 |
2,650 |
2,674 |
+2.02% |
33,300 |
2024/2/15 |
2,675 |
2,688 |
2,615 |
2,621 |
-1.80% |
37,800 |
2024/2/14 |
2,690 |
2,690 |
2,662 |
2,669 |
-1.59% |
24,400 |
2024/2/13 |
2,682 |
2,712 |
2,664 |
2,712 |
+0.48% |
25,400 |
2024/2/9 |
2,719 |
2,721 |
2,663 |
2,699 |
-0.95% |
29,600 |
2024/2/8 |
2,740 |
2,742 |
2,701 |
2,725 |
-0.62% |
23,700 |
2024/2/7 |
2,735 |
2,760 |
2,731 |
2,742 |
-0.11% |
13,300 |
2024/2/6 |
2,790 |
2,790 |
2,743 |
2,745 |
-1.40% |
23,500 |
2024/2/5 |
2,771 |
2,812 |
2,765 |
2,784 |
+1.09% |
24,600 |
2024/2/2 |
2,785 |
2,785 |
2,728 |
2,754 |
-1.11% |
22,800 |
2024/2/1 |
2,800 |
2,800 |
2,755 |
2,785 |
-0.54% |
24,600 |
2024/1/31 |
2,738 |
2,800 |
2,733 |
2,800 |
+3.28% |
37,800 |
2024/1/30 |
2,720 |
2,739 |
2,711 |
2,711 |
-0.88% |
20,800 |
2024/1/29 |
2,722 |
2,746 |
2,707 |
2,735 |
+0.48% |
22,200 |
2024/1/26 |
2,706 |
2,764 |
2,701 |
2,722 |
+0.37% |
66,600 |
2024/1/25 |
2,735 |
2,760 |
2,708 |
2,712 |
-0.44% |
30,200 |
2024/1/24 |
2,669 |
2,725 |
2,663 |
2,724 |
+2.06% |
31,800 |
2024/1/23 |
2,710 |
2,715 |
2,669 |
2,669 |
-0.96% |
23,400 |
2024/1/22 |
2,688 |
2,704 |
2,673 |
2,695 |
+1.39% |
11,200 |
2024/1/19 |
2,680 |
2,692 |
2,652 |
2,658 |
-1.08% |
22,000 |
2024/1/18 |
2,691 |
2,691 |
2,664 |
2,687 |
+0.30% |
20,000 |
2024/1/17 |
2,692 |
2,713 |
2,677 |
2,679 |
-0.11% |
25,100 |
2024/1/16 |
2,700 |
2,700 |
2,663 |
2,682 |
-0.52% |
22,600 |
2024/1/15 |
2,652 |
2,699 |
2,652 |
2,696 |
+1.74% |
15,400 |
2024/1/12 |
2,678 |
2,687 |
2,645 |
2,650 |
-1.05% |
25,300 |
2024/1/11 |
2,667 |
2,708 |
2,666 |
2,678 |
+0.87% |
27,600 |
2024/1/10 |
2,666 |
2,691 |
2,650 |
2,655 |
-0.41% |
30,400 |
2024/1/9 |
2,668 |
2,681 |
2,647 |
2,666 |
-0.04% |
23,400 |
2024/1/5 |
2,662 |
2,669 |
2,649 |
2,667 |
+1.25% |
26,300 |
2024/1/4 |
2,638 |
2,638 |
2,578 |
2,634 |
+0.57% |
40,900 |
2023/12/29 |
2,566 |
2,619 |
2,566 |
2,619 |
+1.87% |
34,500 |
2023/12/28 |
2,557 |
2,573 |
2,549 |
2,571 |
+0.55% |
15,100 |
2023/12/27 |
2,519 |
2,557 |
2,519 |
2,557 |
+1.11% |
25,800 |
2023/12/26 |
2,511 |
2,535 |
2,511 |
2,529 |
+0.36% |
17,300 |
2023/12/25 |
2,539 |
2,549 |
2,510 |
2,520 |
+0.76% |
22,000 |
2023/12/22 |
2,470 |
2,507 |
2,460 |
2,501 |
+2.17% |
26,900 |
2023/12/21 |
2,460 |
2,460 |
2,432 |
2,448 |
-1.09% |
37,600 |
2023/12/20 |
2,463 |
2,485 |
2,463 |
2,475 |
-0.32% |
48,100 |
2023/12/19 |
2,503 |
2,504 |
2,469 |
2,483 |
-0.72% |
37,500 |
2023/12/18 |
2,504 |
2,513 |
2,465 |
2,501 |
-0.87% |
24,700 |
2023/12/15 |
2,526 |
2,530 |
2,496 |
2,523 |
+0.92% |
41,600 |
2023/12/14 |
2,576 |
2,576 |
2,500 |
2,500 |
-2.95% |
31,500 |
2023/12/13 |
2,562 |
2,584 |
2,562 |
2,576 |
+0.59% |
14,600 |
2023/12/12 |
2,585 |
2,597 |
2,552 |
2,561 |
-0.81% |
23,600 |
2023/12/11 |
2,594 |
2,640 |
2,578 |
2,582 |
-0.46% |
61,100 |
2023/12/8 |
2,580 |
2,633 |
2,579 |
2,594 |
+0.04% |
48,500 |
2023/12/7 |
2,556 |
2,599 |
2,556 |
2,593 |
+0.74% |
19,300 |
2023/12/6 |
2,550 |
2,579 |
2,536 |
2,574 |
+1.38% |
26,800 |
2023/12/5 |
2,573 |
2,590 |
2,539 |
2,539 |
-1.89% |
34,100 |
2023/12/4 |
2,636 |
2,636 |
2,580 |
2,588 |
-2.41% |
36,800 |
2023/12/1 |
2,646 |
2,669 |
2,637 |
2,652 |
+0.23% |
22,100 |
2023/11/30 |
2,645 |
2,665 |
2,640 |
2,646 |
+0.27% |
27,200 |
2023/11/29 |
2,696 |
2,705 |
2,630 |
2,639 |
-2.73% |
39,400 |
2023/11/28 |
2,701 |
2,743 |
2,697 |
2,713 |
+0.22% |
19,400 |
2023/11/27 |
2,712 |
2,725 |
2,692 |
2,707 |
+0.22% |
26,400 |
2023/11/24 |
2,727 |
2,742 |
2,695 |
2,701 |
-0.26% |
11,900 |
2023/11/22 |
2,695 |
2,734 |
2,692 |
2,708 |
-0.29% |
16,400 |
2023/11/21 |
2,725 |
2,762 |
2,716 |
2,716 |
-0.55% |
15,400 |
2023/11/20 |
2,745 |
2,794 |
2,730 |
2,731 |
+0.26% |
19,500 |
2023/11/17 |
2,694 |
2,740 |
2,686 |
2,724 |
+0.48% |
24,600 |
2023/11/16 |
2,748 |
2,788 |
2,711 |
2,711 |
-1.42% |
31,100 |
2023/11/15 |
2,781 |
2,781 |
2,723 |
2,750 |
-1.01% |
34,100 |
2023/11/14 |
2,829 |
2,829 |
2,758 |
2,778 |
-0.71% |
28,600 |
2023/11/13 |
2,835 |
2,840 |
2,780 |
2,798 |
-1.31% |
23,600 |
2023/11/10 |
2,836 |
2,839 |
2,796 |
2,835 |
+0.89% |
25,800 |
2023/11/9 |
2,775 |
2,825 |
2,725 |
2,810 |
+1.19% |
53,100 |
2023/11/8 |
2,957 |
2,957 |
2,757 |
2,777 |
-5.22% |
70,100 |
2023/11/7 |
2,905 |
2,973 |
2,891 |
2,930 |
+0.03% |
27,400 |
2023/11/6 |
2,978 |
2,987 |
2,928 |
2,929 |
-1.05% |
42,400 |
2023/11/2 |
3,010 |
3,035 |
2,928 |
2,960 |
-0.47% |
43,200 |
2023/11/1 |
2,956 |
2,988 |
2,925 |
2,974 |
+1.81% |
45,600 |
2023/10/31 |
2,896 |
2,935 |
2,795 |
2,921 |
+2.92% |
88,500 |
2023/10/30 |
2,886 |
2,911 |
2,817 |
2,838 |
-0.63% |
153,500 |
2023/10/27 |
2,785 |
2,859 |
2,771 |
2,856 |
+3.48% |
43,100 |
2023/10/26 |
2,776 |
2,787 |
2,732 |
2,760 |
+0.00% |
35,500 |
2023/10/25 |
2,716 |
2,790 |
2,697 |
2,760 |
+1.17% |
40,500 |
2023/10/24 |
2,727 |
2,742 |
2,653 |
2,728 |
+0.04% |
36,600 |
2023/10/23 |
2,723 |
2,765 |
2,723 |
2,727 |
+0.37% |
26,800 |
2023/10/20 |
2,707 |
2,766 |
2,707 |
2,717 |
-0.66% |
31,500 |
2023/10/19 |
2,718 |
2,752 |
2,716 |
2,735 |
-0.26% |
27,700 |
2023/10/18 |
2,720 |
2,753 |
2,700 |
2,742 |
+2.12% |
39,400 |
2023/10/17 |
2,686 |
2,718 |
2,662 |
2,685 |
+0.64% |
17,300 |
2023/10/16 |
2,641 |
2,668 |
2,616 |
2,668 |
-0.11% |
37,300 |
2023/10/13 |
2,725 |
2,748 |
2,663 |
2,671 |
-2.55% |
31,400 |
2023/10/12 |
2,730 |
2,746 |
2,712 |
2,741 |
+0.07% |
21,900 |
2023/10/11 |
2,764 |
2,769 |
2,730 |
2,739 |
-1.01% |
23,300 |
2023/10/10 |
2,702 |
2,767 |
2,693 |
2,767 |
+2.41% |
50,700 |
2023/10/6 |
2,705 |
2,727 |
2,664 |
2,702 |
+0.45% |
28,700 |
2023/10/5 |
2,626 |
2,702 |
2,626 |
2,690 |
+2.48% |
37,200 |
2023/10/4 |
2,690 |
2,690 |
2,625 |
2,625 |
-3.24% |
46,500 |
2023/10/3 |
2,782 |
2,782 |
2,711 |
2,713 |
-3.42% |
29,200 |
2023/10/2 |
2,821 |
2,873 |
2,800 |
2,809 |
+1.12% |
46,700 |
2023/9/29 |
2,903 |
2,903 |
2,763 |
2,778 |
-4.47% |
40,100 |
2023/9/28 |
2,861 |
2,916 |
2,851 |
2,908 |
-0.10% |
53,500 |
2023/9/27 |
2,870 |
2,912 |
2,841 |
2,911 |
+0.83% |
41,800 |
2023/9/26 |
2,881 |
2,909 |
2,861 |
2,887 |
+0.63% |
35,300 |
|