日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,445 |
3,470 |
3,380 |
3,465 |
+3.59% |
59,600 |
2024/3/28 |
3,350 |
3,390 |
3,315 |
3,345 |
-0.59% |
60,100 |
2024/3/27 |
3,435 |
3,440 |
3,350 |
3,365 |
-1.32% |
106,600 |
2024/3/26 |
3,450 |
3,485 |
3,375 |
3,410 |
-3.54% |
98,200 |
2024/3/25 |
3,510 |
3,585 |
3,485 |
3,535 |
+2.32% |
106,300 |
2024/3/22 |
3,345 |
3,495 |
3,305 |
3,455 |
+5.02% |
136,900 |
2024/3/21 |
3,330 |
3,350 |
3,245 |
3,290 |
-0.15% |
76,000 |
2024/3/19 |
3,280 |
3,295 |
3,205 |
3,295 |
+1.38% |
68,200 |
2024/3/18 |
3,210 |
3,285 |
3,200 |
3,250 |
+5.86% |
80,800 |
2024/3/15 |
2,947 |
3,100 |
2,939 |
3,070 |
+5.35% |
85,200 |
2024/3/14 |
2,915 |
2,940 |
2,887 |
2,914 |
+0.52% |
14,300 |
2024/3/13 |
2,958 |
2,971 |
2,874 |
2,899 |
-0.65% |
19,700 |
2024/3/12 |
2,879 |
2,919 |
2,851 |
2,918 |
+1.28% |
35,400 |
2024/3/11 |
2,920 |
2,951 |
2,837 |
2,881 |
-3.42% |
33,300 |
2024/3/8 |
2,904 |
2,988 |
2,904 |
2,983 |
+2.26% |
33,700 |
2024/3/7 |
2,971 |
2,995 |
2,893 |
2,917 |
-0.95% |
26,700 |
2024/3/6 |
2,885 |
2,980 |
2,880 |
2,945 |
+0.89% |
41,700 |
2024/3/5 |
2,822 |
2,920 |
2,822 |
2,919 |
+3.44% |
39,400 |
2024/3/4 |
2,810 |
2,851 |
2,801 |
2,822 |
+0.28% |
39,800 |
2024/3/1 |
2,829 |
2,842 |
2,787 |
2,814 |
-0.53% |
25,000 |
2024/2/29 |
2,872 |
2,872 |
2,810 |
2,829 |
-1.50% |
20,900 |
2024/2/28 |
2,849 |
2,883 |
2,849 |
2,872 |
+0.98% |
27,300 |
2024/2/27 |
2,864 |
2,893 |
2,830 |
2,844 |
-0.84% |
35,600 |
2024/2/26 |
2,875 |
2,895 |
2,845 |
2,868 |
-0.21% |
32,200 |
2024/2/22 |
2,852 |
2,874 |
2,847 |
2,874 |
+1.05% |
20,100 |
2024/2/21 |
2,836 |
2,846 |
2,803 |
2,844 |
-0.25% |
21,800 |
2024/2/20 |
2,858 |
2,866 |
2,833 |
2,851 |
-0.38% |
40,000 |
2024/2/19 |
2,838 |
2,873 |
2,805 |
2,862 |
+1.49% |
35,600 |
2024/2/16 |
2,759 |
2,825 |
2,756 |
2,820 |
+2.69% |
49,800 |
2024/2/15 |
2,793 |
2,814 |
2,707 |
2,746 |
-1.47% |
40,100 |
2024/2/14 |
2,776 |
2,797 |
2,735 |
2,787 |
-0.11% |
32,800 |
2024/2/13 |
2,726 |
2,798 |
2,714 |
2,790 |
+2.57% |
53,100 |
2024/2/9 |
2,880 |
2,920 |
2,717 |
2,720 |
-0.18% |
129,900 |
2024/2/8 |
2,700 |
2,842 |
2,626 |
2,725 |
+1.72% |
182,700 |
2024/2/7 |
2,633 |
2,684 |
2,633 |
2,679 |
+1.75% |
44,200 |
2024/2/6 |
2,631 |
2,661 |
2,626 |
2,633 |
-1.31% |
37,900 |
2024/2/5 |
2,662 |
2,699 |
2,641 |
2,668 |
+2.14% |
59,700 |
2024/2/2 |
2,608 |
2,629 |
2,567 |
2,612 |
+0.15% |
41,000 |
2024/2/1 |
2,571 |
2,610 |
2,557 |
2,608 |
+1.91% |
80,200 |
2024/1/31 |
2,513 |
2,559 |
2,513 |
2,559 |
+1.87% |
38,100 |
2024/1/30 |
2,540 |
2,543 |
2,512 |
2,512 |
+0.72% |
44,500 |
2024/1/29 |
2,484 |
2,506 |
2,475 |
2,494 |
+0.89% |
27,600 |
2024/1/26 |
2,487 |
2,493 |
2,471 |
2,472 |
-0.60% |
22,100 |
2024/1/25 |
2,464 |
2,494 |
2,464 |
2,487 |
+0.57% |
26,600 |
2024/1/24 |
2,513 |
2,517 |
2,465 |
2,473 |
-1.67% |
22,400 |
2024/1/23 |
2,538 |
2,540 |
2,514 |
2,515 |
-0.20% |
17,100 |
2024/1/22 |
2,503 |
2,530 |
2,501 |
2,520 |
+0.80% |
40,300 |
2024/1/19 |
2,491 |
2,500 |
2,488 |
2,500 |
+0.56% |
21,300 |
2024/1/18 |
2,495 |
2,497 |
2,481 |
2,486 |
+0.00% |
23,700 |
2024/1/17 |
2,488 |
2,523 |
2,486 |
2,486 |
-0.08% |
32,000 |
2024/1/16 |
2,499 |
2,506 |
2,478 |
2,488 |
-0.48% |
32,300 |
2024/1/15 |
2,486 |
2,500 |
2,485 |
2,500 |
+1.38% |
21,700 |
2024/1/12 |
2,477 |
2,490 |
2,460 |
2,466 |
-0.28% |
21,800 |
2024/1/11 |
2,470 |
2,485 |
2,466 |
2,473 |
+0.53% |
30,300 |
2024/1/10 |
2,421 |
2,471 |
2,421 |
2,460 |
+1.61% |
46,500 |
2024/1/9 |
2,419 |
2,437 |
2,408 |
2,421 |
+1.42% |
32,800 |
2024/1/5 |
2,425 |
2,430 |
2,376 |
2,387 |
-0.91% |
27,400 |
2024/1/4 |
2,405 |
2,420 |
2,392 |
2,409 |
+1.01% |
50,000 |
2023/12/29 |
2,330 |
2,394 |
2,330 |
2,385 |
+2.10% |
42,400 |
2023/12/28 |
2,315 |
2,338 |
2,314 |
2,336 |
+0.91% |
37,800 |
2023/12/27 |
2,281 |
2,322 |
2,281 |
2,315 |
+2.39% |
48,100 |
2023/12/26 |
2,260 |
2,266 |
2,251 |
2,261 |
+0.09% |
27,300 |
2023/12/25 |
2,250 |
2,270 |
2,247 |
2,259 |
+0.76% |
33,800 |
2023/12/22 |
2,234 |
2,245 |
2,228 |
2,242 |
+1.26% |
35,100 |
2023/12/21 |
2,226 |
2,240 |
2,214 |
2,214 |
-1.03% |
20,300 |
2023/12/20 |
2,217 |
2,254 |
2,217 |
2,237 |
-0.36% |
89,900 |
2023/12/19 |
2,230 |
2,246 |
2,217 |
2,245 |
+1.17% |
32,200 |
2023/12/18 |
2,232 |
2,232 |
2,193 |
2,219 |
-0.63% |
33,800 |
2023/12/15 |
2,225 |
2,240 |
2,217 |
2,233 |
+0.36% |
31,300 |
2023/12/14 |
2,255 |
2,255 |
2,198 |
2,225 |
-0.45% |
53,300 |
2023/12/13 |
2,246 |
2,254 |
2,227 |
2,235 |
+0.00% |
37,200 |
2023/12/12 |
2,240 |
2,246 |
2,225 |
2,235 |
+0.22% |
53,100 |
2023/12/11 |
2,185 |
2,230 |
2,179 |
2,230 |
+2.06% |
41,600 |
2023/12/8 |
2,191 |
2,209 |
2,168 |
2,185 |
-1.58% |
53,900 |
2023/12/7 |
2,220 |
2,222 |
2,201 |
2,220 |
+0.05% |
36,400 |
2023/12/6 |
2,197 |
2,223 |
2,196 |
2,219 |
+1.37% |
39,200 |
2023/12/5 |
2,217 |
2,221 |
2,189 |
2,189 |
-1.35% |
44,800 |
2023/12/4 |
2,220 |
2,224 |
2,201 |
2,219 |
-0.31% |
24,200 |
2023/12/1 |
2,241 |
2,251 |
2,214 |
2,226 |
-0.40% |
24,100 |
2023/11/30 |
2,223 |
2,242 |
2,213 |
2,235 |
+0.31% |
18,500 |
2023/11/29 |
2,270 |
2,270 |
2,223 |
2,228 |
-2.37% |
21,600 |
2023/11/28 |
2,290 |
2,298 |
2,270 |
2,282 |
+0.35% |
24,600 |
2023/11/27 |
2,280 |
2,295 |
2,272 |
2,274 |
+0.53% |
24,100 |
2023/11/24 |
2,253 |
2,272 |
2,247 |
2,262 |
+1.62% |
23,100 |
2023/11/22 |
2,200 |
2,237 |
2,200 |
2,226 |
+1.74% |
33,500 |
2023/11/21 |
2,184 |
2,201 |
2,184 |
2,188 |
+0.60% |
31,500 |
2023/11/20 |
2,197 |
2,213 |
2,175 |
2,175 |
-0.87% |
39,800 |
2023/11/17 |
2,165 |
2,196 |
2,165 |
2,194 |
+1.11% |
22,600 |
2023/11/16 |
2,184 |
2,191 |
2,170 |
2,170 |
-0.60% |
15,200 |
2023/11/15 |
2,215 |
2,215 |
2,172 |
2,183 |
-0.82% |
25,700 |
2023/11/14 |
2,202 |
2,214 |
2,195 |
2,201 |
+0.00% |
17,400 |
2023/11/13 |
2,250 |
2,250 |
2,164 |
2,201 |
-0.77% |
35,500 |
2023/11/10 |
2,140 |
2,220 |
2,125 |
2,218 |
+3.45% |
62,500 |
2023/11/9 |
2,323 |
2,395 |
2,109 |
2,144 |
-7.15% |
190,100 |
2023/11/8 |
2,383 |
2,383 |
2,301 |
2,309 |
-3.11% |
29,300 |
2023/11/7 |
2,382 |
2,409 |
2,367 |
2,383 |
+0.51% |
36,700 |
2023/11/6 |
2,390 |
2,416 |
2,307 |
2,371 |
+0.17% |
64,900 |
2023/11/2 |
2,400 |
2,408 |
2,364 |
2,367 |
+0.13% |
43,900 |
2023/11/1 |
2,358 |
2,369 |
2,334 |
2,364 |
+1.90% |
32,300 |
2023/10/31 |
2,300 |
2,324 |
2,266 |
2,320 |
+1.67% |
30,700 |
2023/10/30 |
2,320 |
2,325 |
2,274 |
2,282 |
-1.64% |
160,300 |
2023/10/27 |
2,310 |
2,323 |
2,297 |
2,320 |
+2.16% |
33,600 |
2023/10/26 |
2,298 |
2,325 |
2,256 |
2,271 |
-1.17% |
28,500 |
2023/10/25 |
2,316 |
2,333 |
2,292 |
2,298 |
-0.82% |
22,300 |
2023/10/24 |
2,330 |
2,339 |
2,272 |
2,317 |
+0.00% |
25,800 |
2023/10/23 |
2,365 |
2,368 |
2,317 |
2,317 |
-1.91% |
23,600 |
2023/10/20 |
2,344 |
2,377 |
2,344 |
2,362 |
+0.55% |
21,600 |
2023/10/19 |
2,335 |
2,355 |
2,333 |
2,349 |
+0.17% |
20,000 |
2023/10/18 |
2,343 |
2,350 |
2,317 |
2,345 |
+1.16% |
25,700 |
2023/10/17 |
2,312 |
2,344 |
2,312 |
2,318 |
+0.13% |
19,500 |
2023/10/16 |
2,342 |
2,359 |
2,302 |
2,315 |
-1.15% |
18,800 |
2023/10/13 |
2,364 |
2,366 |
2,329 |
2,342 |
-1.43% |
17,400 |
2023/10/12 |
2,354 |
2,380 |
2,341 |
2,376 |
+0.93% |
24,700 |
2023/10/11 |
2,385 |
2,385 |
2,331 |
2,354 |
-1.38% |
20,400 |
2023/10/10 |
2,391 |
2,410 |
2,365 |
2,387 |
+1.96% |
24,900 |
2023/10/6 |
2,299 |
2,355 |
2,299 |
2,341 |
+1.17% |
17,700 |
2023/10/5 |
2,266 |
2,331 |
2,266 |
2,314 |
+2.16% |
30,400 |
2023/10/4 |
2,300 |
2,316 |
2,260 |
2,265 |
-2.08% |
37,500 |
2023/10/3 |
2,361 |
2,362 |
2,312 |
2,313 |
-2.53% |
28,300 |
2023/10/2 |
2,404 |
2,420 |
2,373 |
2,373 |
-1.33% |
23,200 |
2023/9/29 |
2,460 |
2,460 |
2,391 |
2,405 |
-1.72% |
20,900 |
2023/9/28 |
2,444 |
2,490 |
2,436 |
2,447 |
-1.09% |
33,900 |
2023/9/27 |
2,446 |
2,478 |
2,422 |
2,474 |
+1.06% |
46,900 |
|