日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,880 |
3,895 |
3,780 |
3,810 |
-2.81% |
83,200 |
2024/3/27 |
3,905 |
3,955 |
3,885 |
3,920 |
+2.08% |
92,000 |
2024/3/26 |
3,800 |
3,900 |
3,800 |
3,840 |
+1.59% |
117,300 |
2024/3/25 |
3,810 |
3,855 |
3,775 |
3,780 |
-1.95% |
101,200 |
2024/3/22 |
3,845 |
3,875 |
3,815 |
3,855 |
+1.72% |
83,100 |
2024/3/21 |
3,700 |
3,805 |
3,690 |
3,790 |
+4.99% |
132,400 |
2024/3/19 |
3,535 |
3,610 |
3,480 |
3,610 |
+2.12% |
114,000 |
2024/3/18 |
3,535 |
3,560 |
3,465 |
3,535 |
+1.58% |
91,300 |
2024/3/15 |
3,465 |
3,500 |
3,415 |
3,480 |
+0.87% |
66,900 |
2024/3/14 |
3,455 |
3,465 |
3,340 |
3,450 |
-0.14% |
89,900 |
2024/3/13 |
3,500 |
3,500 |
3,395 |
3,455 |
-0.43% |
111,300 |
2024/3/12 |
3,270 |
3,470 |
3,270 |
3,470 |
+6.61% |
178,200 |
2024/3/11 |
3,230 |
3,275 |
3,200 |
3,255 |
+0.77% |
89,900 |
2024/3/8 |
3,155 |
3,300 |
3,155 |
3,230 |
+1.10% |
93,900 |
2024/3/7 |
3,200 |
3,240 |
3,170 |
3,195 |
-0.16% |
68,200 |
2024/3/6 |
3,180 |
3,250 |
3,155 |
3,200 |
-1.23% |
68,600 |
2024/3/5 |
3,195 |
3,280 |
3,180 |
3,240 |
+0.93% |
81,600 |
2024/3/4 |
3,235 |
3,235 |
3,170 |
3,210 |
-1.53% |
85,900 |
2024/3/1 |
3,370 |
3,370 |
3,235 |
3,260 |
-2.69% |
94,000 |
2024/2/29 |
3,205 |
3,365 |
3,205 |
3,350 |
+3.24% |
63,000 |
2024/2/28 |
3,210 |
3,255 |
3,200 |
3,245 |
+0.46% |
49,200 |
2024/2/27 |
3,300 |
3,305 |
3,230 |
3,230 |
+1.25% |
77,500 |
2024/2/26 |
3,160 |
3,210 |
3,125 |
3,190 |
+2.08% |
77,100 |
2024/2/22 |
3,150 |
3,195 |
3,090 |
3,125 |
-1.42% |
130,500 |
2024/2/21 |
3,210 |
3,250 |
3,150 |
3,170 |
+0.79% |
81,800 |
2024/2/20 |
3,070 |
3,160 |
3,070 |
3,145 |
+1.94% |
60,600 |
2024/2/19 |
3,045 |
3,090 |
3,030 |
3,085 |
+1.31% |
51,100 |
2024/2/16 |
2,981 |
3,105 |
2,966 |
3,045 |
+3.40% |
125,000 |
2024/2/15 |
3,030 |
3,060 |
2,919 |
2,945 |
-2.00% |
79,700 |
2024/2/14 |
2,959 |
3,040 |
2,931 |
3,005 |
+0.20% |
96,500 |
2024/2/13 |
2,906 |
3,020 |
2,856 |
2,999 |
+3.88% |
109,100 |
2024/2/9 |
2,912 |
3,100 |
2,850 |
2,887 |
-2.33% |
225,400 |
2024/2/8 |
2,980 |
2,997 |
2,905 |
2,956 |
+0.68% |
125,900 |
2024/2/7 |
2,919 |
2,947 |
2,900 |
2,936 |
-0.41% |
49,000 |
2024/2/6 |
2,987 |
2,995 |
2,948 |
2,948 |
-2.06% |
50,500 |
2024/2/5 |
3,020 |
3,045 |
2,975 |
3,010 |
+0.00% |
69,100 |
2024/2/2 |
3,050 |
3,050 |
2,966 |
3,010 |
-1.31% |
48,500 |
2024/2/1 |
3,030 |
3,100 |
3,020 |
3,050 |
-0.33% |
42,900 |
2024/1/31 |
2,993 |
3,070 |
2,985 |
3,060 |
+2.00% |
41,600 |
2024/1/30 |
3,120 |
3,120 |
2,990 |
3,000 |
-2.91% |
87,900 |
2024/1/29 |
2,998 |
3,105 |
2,991 |
3,090 |
+3.00% |
82,600 |
2024/1/26 |
3,030 |
3,065 |
2,998 |
3,000 |
-0.66% |
78,500 |
2024/1/25 |
2,941 |
3,030 |
2,941 |
3,020 |
+2.72% |
81,900 |
2024/1/24 |
2,915 |
2,952 |
2,899 |
2,940 |
+0.31% |
40,700 |
2024/1/23 |
2,933 |
2,958 |
2,914 |
2,931 |
+0.62% |
37,000 |
2024/1/22 |
2,891 |
2,922 |
2,875 |
2,913 |
+1.82% |
31,500 |
2024/1/19 |
2,858 |
2,866 |
2,764 |
2,861 |
+0.39% |
122,300 |
2024/1/18 |
2,819 |
2,875 |
2,819 |
2,850 |
+0.71% |
42,100 |
2024/1/17 |
2,867 |
2,869 |
2,821 |
2,830 |
+0.46% |
81,700 |
2024/1/16 |
2,960 |
2,974 |
2,817 |
2,817 |
-4.80% |
83,700 |
2024/1/15 |
2,913 |
2,972 |
2,904 |
2,959 |
+1.02% |
68,800 |
2024/1/12 |
2,916 |
2,957 |
2,878 |
2,929 |
+0.03% |
97,100 |
2024/1/11 |
2,865 |
2,940 |
2,865 |
2,928 |
+2.13% |
103,500 |
2024/1/10 |
2,828 |
2,886 |
2,809 |
2,867 |
-0.38% |
95,700 |
2024/1/9 |
2,812 |
2,878 |
2,796 |
2,878 |
+4.46% |
103,000 |
2024/1/5 |
2,744 |
2,780 |
2,730 |
2,755 |
+1.96% |
72,200 |
2024/1/4 |
2,664 |
2,710 |
2,641 |
2,702 |
+1.20% |
43,200 |
2023/12/29 |
2,600 |
2,673 |
2,597 |
2,670 |
+2.69% |
92,500 |
2023/12/28 |
2,630 |
2,645 |
2,577 |
2,600 |
-1.10% |
60,500 |
2023/12/27 |
2,590 |
2,642 |
2,587 |
2,629 |
+1.58% |
66,000 |
2023/12/26 |
2,588 |
2,601 |
2,556 |
2,588 |
+0.04% |
44,900 |
2023/12/25 |
2,579 |
2,617 |
2,579 |
2,587 |
+0.86% |
51,900 |
2023/12/22 |
2,511 |
2,565 |
2,511 |
2,565 |
+2.15% |
58,400 |
2023/12/21 |
2,560 |
2,566 |
2,509 |
2,511 |
-3.79% |
94,500 |
2023/12/20 |
2,566 |
2,619 |
2,566 |
2,610 |
+1.75% |
56,400 |
2023/12/19 |
2,557 |
2,580 |
2,539 |
2,565 |
+0.94% |
69,800 |
2023/12/18 |
2,494 |
2,553 |
2,494 |
2,541 |
+1.15% |
91,800 |
2023/12/15 |
2,486 |
2,528 |
2,480 |
2,512 |
+2.53% |
59,000 |
2023/12/14 |
2,456 |
2,472 |
2,428 |
2,450 |
+0.49% |
70,000 |
2023/12/13 |
2,423 |
2,443 |
2,395 |
2,438 |
+1.20% |
58,700 |
2023/12/12 |
2,488 |
2,496 |
2,390 |
2,409 |
-3.18% |
80,500 |
2023/12/11 |
2,515 |
2,531 |
2,453 |
2,488 |
-0.20% |
95,100 |
2023/12/8 |
2,501 |
2,535 |
2,474 |
2,493 |
-1.62% |
80,400 |
2023/12/7 |
2,530 |
2,543 |
2,523 |
2,534 |
-1.36% |
47,900 |
2023/12/6 |
2,480 |
2,569 |
2,469 |
2,569 |
+5.72% |
107,800 |
2023/12/5 |
2,484 |
2,499 |
2,426 |
2,430 |
-3.23% |
83,600 |
2023/12/4 |
2,532 |
2,540 |
2,456 |
2,511 |
-0.40% |
73,300 |
2023/12/1 |
2,496 |
2,530 |
2,480 |
2,521 |
+1.69% |
78,000 |
2023/11/30 |
2,400 |
2,479 |
2,397 |
2,479 |
+3.29% |
78,900 |
2023/11/29 |
2,391 |
2,404 |
2,360 |
2,400 |
-0.74% |
63,700 |
2023/11/28 |
2,459 |
2,465 |
2,387 |
2,418 |
-0.86% |
101,900 |
2023/11/27 |
2,411 |
2,439 |
2,396 |
2,439 |
+1.96% |
45,600 |
2023/11/24 |
2,428 |
2,428 |
2,391 |
2,392 |
-0.66% |
41,200 |
2023/11/22 |
2,364 |
2,414 |
2,357 |
2,408 |
-0.25% |
56,400 |
2023/11/21 |
2,406 |
2,435 |
2,390 |
2,414 |
+0.79% |
66,200 |
2023/11/20 |
2,494 |
2,499 |
2,390 |
2,395 |
-4.88% |
101,000 |
2023/11/17 |
2,539 |
2,569 |
2,501 |
2,518 |
-1.02% |
44,000 |
2023/11/16 |
2,530 |
2,544 |
2,483 |
2,544 |
+0.47% |
30,100 |
2023/11/15 |
2,580 |
2,603 |
2,510 |
2,532 |
-0.35% |
91,500 |
2023/11/14 |
2,600 |
2,600 |
2,538 |
2,541 |
-3.02% |
78,600 |
2023/11/13 |
2,707 |
2,764 |
2,613 |
2,620 |
-3.21% |
160,400 |
2023/11/10 |
2,649 |
2,719 |
2,641 |
2,707 |
+4.16% |
155,300 |
2023/11/9 |
2,500 |
2,600 |
2,442 |
2,599 |
+11.64% |
303,900 |
2023/11/8 |
2,350 |
2,355 |
2,316 |
2,328 |
-0.47% |
96,000 |
2023/11/7 |
2,324 |
2,349 |
2,303 |
2,339 |
+0.30% |
34,900 |
2023/11/6 |
2,317 |
2,343 |
2,317 |
2,332 |
+1.57% |
37,800 |
2023/11/2 |
2,290 |
2,308 |
2,276 |
2,296 |
+0.39% |
47,600 |
2023/11/1 |
2,249 |
2,287 |
2,244 |
2,287 |
+3.77% |
55,600 |
2023/10/31 |
2,180 |
2,208 |
2,167 |
2,204 |
+1.38% |
29,200 |
2023/10/30 |
2,157 |
2,175 |
2,145 |
2,174 |
+0.18% |
39,500 |
2023/10/27 |
2,132 |
2,171 |
2,119 |
2,170 |
+2.12% |
60,300 |
2023/10/26 |
2,142 |
2,155 |
2,099 |
2,125 |
-0.47% |
50,000 |
2023/10/25 |
2,116 |
2,139 |
2,104 |
2,135 |
+1.28% |
40,500 |
2023/10/24 |
2,114 |
2,116 |
2,048 |
2,108 |
-0.28% |
54,600 |
2023/10/23 |
2,139 |
2,150 |
2,114 |
2,114 |
-1.81% |
40,400 |
2023/10/20 |
2,103 |
2,168 |
2,103 |
2,153 |
+0.89% |
40,300 |
2023/10/19 |
2,131 |
2,144 |
2,114 |
2,134 |
-1.70% |
72,700 |
2023/10/18 |
2,167 |
2,176 |
2,136 |
2,171 |
+0.32% |
57,400 |
2023/10/17 |
2,175 |
2,208 |
2,124 |
2,164 |
-0.55% |
64,200 |
2023/10/16 |
2,164 |
2,194 |
2,152 |
2,176 |
-2.03% |
60,800 |
2023/10/13 |
2,213 |
2,251 |
2,206 |
2,221 |
-1.24% |
45,600 |
2023/10/12 |
2,200 |
2,249 |
2,192 |
2,249 |
+2.41% |
48,100 |
2023/10/11 |
2,182 |
2,208 |
2,174 |
2,196 |
+0.18% |
69,200 |
2023/10/10 |
2,148 |
2,199 |
2,148 |
2,192 |
+3.15% |
39,600 |
2023/10/6 |
2,129 |
2,148 |
2,097 |
2,125 |
-0.19% |
60,800 |
2023/10/5 |
2,150 |
2,161 |
2,116 |
2,129 |
+0.66% |
67,000 |
2023/10/4 |
2,178 |
2,184 |
2,115 |
2,115 |
-3.99% |
69,100 |
2023/10/3 |
2,242 |
2,242 |
2,188 |
2,203 |
-1.65% |
84,100 |
2023/10/2 |
2,229 |
2,266 |
2,221 |
2,240 |
+1.31% |
62,400 |
2023/9/29 |
2,200 |
2,243 |
2,189 |
2,211 |
+1.98% |
86,800 |
2023/9/28 |
2,100 |
2,178 |
2,100 |
2,168 |
+1.83% |
65,800 |
2023/9/27 |
2,085 |
2,132 |
2,071 |
2,129 |
+2.11% |
105,100 |
2023/9/26 |
2,081 |
2,097 |
2,071 |
2,085 |
+0.14% |
42,600 |
|