日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,960 |
3,005 |
2,915 |
2,940 |
-3.29% |
22,300 |
2024/3/27 |
3,015 |
3,075 |
3,010 |
3,040 |
+2.01% |
33,800 |
2024/3/26 |
2,942 |
3,005 |
2,942 |
2,980 |
-0.40% |
15,300 |
2024/3/25 |
3,055 |
3,055 |
2,971 |
2,992 |
-4.10% |
30,700 |
2024/3/22 |
3,110 |
3,150 |
3,080 |
3,120 |
+0.97% |
26,800 |
2024/3/21 |
2,989 |
3,105 |
2,970 |
3,090 |
+4.01% |
52,100 |
2024/3/19 |
2,874 |
2,976 |
2,874 |
2,971 |
+3.48% |
30,800 |
2024/3/18 |
2,955 |
2,969 |
2,871 |
2,871 |
-2.38% |
44,500 |
2024/3/15 |
2,903 |
3,000 |
2,903 |
2,941 |
+1.84% |
54,400 |
2024/3/14 |
2,850 |
2,888 |
2,833 |
2,888 |
+2.41% |
40,700 |
2024/3/13 |
2,800 |
2,845 |
2,779 |
2,820 |
+1.40% |
28,800 |
2024/3/12 |
2,747 |
2,781 |
2,700 |
2,781 |
+3.11% |
33,000 |
2024/3/11 |
2,745 |
2,759 |
2,666 |
2,697 |
-2.14% |
31,100 |
2024/3/8 |
2,655 |
2,769 |
2,655 |
2,756 |
+3.30% |
30,800 |
2024/3/7 |
2,633 |
2,668 |
2,630 |
2,668 |
+1.72% |
10,500 |
2024/3/6 |
2,638 |
2,678 |
2,615 |
2,623 |
-0.79% |
22,300 |
2024/3/5 |
2,575 |
2,665 |
2,562 |
2,644 |
+2.68% |
32,500 |
2024/3/4 |
2,571 |
2,576 |
2,536 |
2,575 |
+0.16% |
22,000 |
2024/3/1 |
2,556 |
2,604 |
2,510 |
2,571 |
+1.42% |
20,000 |
2024/2/29 |
2,557 |
2,557 |
2,505 |
2,535 |
-1.17% |
20,800 |
2024/2/28 |
2,561 |
2,627 |
2,561 |
2,565 |
-0.16% |
34,000 |
2024/2/27 |
2,582 |
2,597 |
2,559 |
2,569 |
-1.00% |
21,000 |
2024/2/26 |
2,638 |
2,639 |
2,581 |
2,595 |
-0.88% |
21,200 |
2024/2/22 |
2,596 |
2,619 |
2,592 |
2,618 |
+1.83% |
25,100 |
2024/2/21 |
2,552 |
2,584 |
2,550 |
2,571 |
+0.31% |
11,800 |
2024/2/20 |
2,574 |
2,587 |
2,544 |
2,563 |
+0.12% |
10,500 |
2024/2/19 |
2,572 |
2,572 |
2,532 |
2,560 |
+0.47% |
21,200 |
2024/2/16 |
2,534 |
2,550 |
2,507 |
2,548 |
+2.58% |
13,700 |
2024/2/15 |
2,527 |
2,534 |
2,457 |
2,484 |
-0.84% |
14,400 |
2024/2/14 |
2,581 |
2,581 |
2,490 |
2,505 |
-3.13% |
27,000 |
2024/2/13 |
2,498 |
2,586 |
2,498 |
2,586 |
+4.74% |
37,700 |
2024/2/9 |
2,467 |
2,492 |
2,423 |
2,469 |
-7.42% |
41,000 |
2024/2/8 |
2,653 |
2,685 |
2,590 |
2,667 |
+0.08% |
25,700 |
2024/2/7 |
2,640 |
2,685 |
2,629 |
2,665 |
+0.95% |
13,100 |
2024/2/6 |
2,653 |
2,684 |
2,628 |
2,640 |
-1.23% |
16,600 |
2024/2/5 |
2,700 |
2,700 |
2,665 |
2,673 |
-0.07% |
14,200 |
2024/2/2 |
2,650 |
2,691 |
2,616 |
2,675 |
+1.83% |
22,100 |
2024/2/1 |
2,581 |
2,642 |
2,555 |
2,627 |
+1.78% |
23,900 |
2024/1/31 |
2,500 |
2,586 |
2,500 |
2,581 |
+1.77% |
10,500 |
2024/1/30 |
2,552 |
2,570 |
2,500 |
2,536 |
+0.08% |
38,900 |
2024/1/29 |
2,540 |
2,555 |
2,512 |
2,534 |
+0.68% |
15,500 |
2024/1/26 |
2,559 |
2,559 |
2,513 |
2,517 |
-2.71% |
25,500 |
2024/1/25 |
2,558 |
2,596 |
2,555 |
2,587 |
+0.54% |
19,200 |
2024/1/24 |
2,600 |
2,600 |
2,565 |
2,573 |
-1.00% |
15,300 |
2024/1/23 |
2,614 |
2,628 |
2,588 |
2,599 |
-0.46% |
17,700 |
2024/1/22 |
2,576 |
2,619 |
2,576 |
2,611 |
+1.71% |
12,500 |
2024/1/19 |
2,582 |
2,611 |
2,565 |
2,567 |
-0.04% |
10,100 |
2024/1/18 |
2,555 |
2,597 |
2,555 |
2,568 |
+0.31% |
8,700 |
2024/1/17 |
2,605 |
2,635 |
2,560 |
2,560 |
-1.69% |
23,700 |
2024/1/16 |
2,663 |
2,663 |
2,601 |
2,604 |
-1.40% |
15,800 |
2024/1/15 |
2,589 |
2,660 |
2,589 |
2,641 |
+2.01% |
18,200 |
2024/1/12 |
2,598 |
2,629 |
2,570 |
2,589 |
+0.23% |
18,900 |
2024/1/11 |
2,561 |
2,595 |
2,561 |
2,583 |
+1.21% |
26,600 |
2024/1/10 |
2,545 |
2,563 |
2,531 |
2,552 |
+0.12% |
14,400 |
2024/1/9 |
2,516 |
2,566 |
2,516 |
2,549 |
+1.31% |
22,100 |
2024/1/5 |
2,520 |
2,539 |
2,492 |
2,516 |
+0.00% |
19,800 |
2024/1/4 |
2,469 |
2,518 |
2,451 |
2,516 |
+1.90% |
21,000 |
2023/12/29 |
2,456 |
2,506 |
2,450 |
2,469 |
+0.53% |
13,300 |
2023/12/28 |
2,453 |
2,476 |
2,439 |
2,456 |
+0.61% |
17,800 |
2023/12/27 |
2,440 |
2,448 |
2,421 |
2,441 |
+0.12% |
16,000 |
2023/12/26 |
2,461 |
2,463 |
2,423 |
2,438 |
-0.93% |
18,500 |
2023/12/25 |
2,547 |
2,547 |
2,452 |
2,461 |
-2.46% |
42,000 |
2023/12/22 |
2,445 |
2,525 |
2,444 |
2,523 |
+4.26% |
60,100 |
2023/12/21 |
2,380 |
2,432 |
2,380 |
2,420 |
+0.04% |
36,800 |
2023/12/20 |
2,326 |
2,436 |
2,326 |
2,419 |
+4.45% |
52,200 |
2023/12/19 |
2,300 |
2,344 |
2,289 |
2,316 |
+1.27% |
11,900 |
2023/12/18 |
2,314 |
2,314 |
2,263 |
2,287 |
-2.10% |
28,600 |
2023/12/15 |
2,338 |
2,353 |
2,322 |
2,336 |
-0.04% |
26,900 |
2023/12/14 |
2,361 |
2,370 |
2,316 |
2,337 |
-1.02% |
23,200 |
2023/12/13 |
2,400 |
2,400 |
2,352 |
2,361 |
-1.62% |
18,400 |
2023/12/12 |
2,400 |
2,420 |
2,396 |
2,400 |
+0.21% |
19,500 |
2023/12/11 |
2,372 |
2,395 |
2,360 |
2,395 |
+1.27% |
16,900 |
2023/12/8 |
2,413 |
2,427 |
2,352 |
2,365 |
-1.91% |
30,700 |
2023/12/7 |
2,390 |
2,419 |
2,374 |
2,411 |
-1.03% |
16,000 |
2023/12/6 |
2,394 |
2,445 |
2,389 |
2,436 |
+1.75% |
19,700 |
2023/12/5 |
2,383 |
2,407 |
2,383 |
2,394 |
+0.46% |
22,500 |
2023/12/4 |
2,351 |
2,386 |
2,335 |
2,383 |
+1.36% |
16,900 |
2023/12/1 |
2,370 |
2,378 |
2,338 |
2,351 |
-0.30% |
36,900 |
2023/11/30 |
2,304 |
2,367 |
2,296 |
2,358 |
+2.75% |
29,300 |
2023/11/29 |
2,342 |
2,342 |
2,295 |
2,295 |
-2.01% |
18,400 |
2023/11/28 |
2,336 |
2,346 |
2,308 |
2,342 |
+0.39% |
21,500 |
2023/11/27 |
2,420 |
2,420 |
2,333 |
2,333 |
-3.67% |
30,000 |
2023/11/24 |
2,350 |
2,423 |
2,349 |
2,422 |
+3.64% |
51,800 |
2023/11/22 |
2,333 |
2,366 |
2,318 |
2,337 |
+0.17% |
26,000 |
2023/11/21 |
2,261 |
2,342 |
2,260 |
2,333 |
+3.87% |
81,100 |
2023/11/20 |
2,256 |
2,284 |
2,244 |
2,246 |
+0.09% |
27,300 |
2023/11/17 |
2,218 |
2,244 |
2,212 |
2,244 |
+1.49% |
18,700 |
2023/11/16 |
2,210 |
2,228 |
2,200 |
2,211 |
-0.27% |
20,300 |
2023/11/15 |
2,217 |
2,218 |
2,195 |
2,217 |
+1.09% |
10,700 |
2023/11/14 |
2,206 |
2,214 |
2,193 |
2,193 |
-0.50% |
12,500 |
2023/11/13 |
2,252 |
2,252 |
2,196 |
2,204 |
-1.12% |
13,200 |
2023/11/10 |
2,201 |
2,229 |
2,200 |
2,229 |
-1.76% |
22,700 |
2023/11/9 |
2,237 |
2,287 |
2,224 |
2,269 |
+1.43% |
17,300 |
2023/11/8 |
2,272 |
2,272 |
2,230 |
2,237 |
-1.54% |
18,600 |
2023/11/7 |
2,308 |
2,316 |
2,271 |
2,272 |
-1.00% |
15,000 |
2023/11/6 |
2,344 |
2,348 |
2,290 |
2,295 |
+0.04% |
30,400 |
2023/11/2 |
2,334 |
2,339 |
2,280 |
2,294 |
-0.95% |
23,900 |
2023/11/1 |
2,319 |
2,324 |
2,299 |
2,316 |
+1.62% |
26,000 |
2023/10/31 |
2,239 |
2,284 |
2,216 |
2,279 |
+1.79% |
35,200 |
2023/10/30 |
2,256 |
2,287 |
2,231 |
2,239 |
-1.93% |
217,000 |
2023/10/27 |
2,272 |
2,285 |
2,252 |
2,283 |
+2.10% |
25,600 |
2023/10/26 |
2,260 |
2,279 |
2,226 |
2,236 |
-0.80% |
22,200 |
2023/10/25 |
2,247 |
2,279 |
2,247 |
2,254 |
+0.58% |
31,300 |
2023/10/24 |
2,224 |
2,250 |
2,198 |
2,241 |
+0.81% |
31,900 |
2023/10/23 |
2,226 |
2,238 |
2,215 |
2,223 |
-0.13% |
30,000 |
2023/10/20 |
2,224 |
2,254 |
2,210 |
2,226 |
-0.04% |
20,400 |
2023/10/19 |
2,221 |
2,235 |
2,211 |
2,227 |
-0.04% |
23,100 |
2023/10/18 |
2,246 |
2,246 |
2,213 |
2,228 |
+0.36% |
23,900 |
2023/10/17 |
2,207 |
2,223 |
2,194 |
2,220 |
+0.63% |
22,400 |
2023/10/16 |
2,230 |
2,230 |
2,183 |
2,206 |
-1.08% |
21,200 |
2023/10/13 |
2,261 |
2,275 |
2,218 |
2,230 |
-1.81% |
28,400 |
2023/10/12 |
2,243 |
2,279 |
2,228 |
2,271 |
+1.66% |
41,500 |
2023/10/11 |
2,289 |
2,289 |
2,234 |
2,234 |
-2.95% |
47,200 |
2023/10/10 |
2,308 |
2,310 |
2,291 |
2,302 |
+0.09% |
46,600 |
2023/10/6 |
2,276 |
2,308 |
2,267 |
2,300 |
+1.72% |
22,800 |
2023/10/5 |
2,236 |
2,265 |
2,236 |
2,261 |
+2.22% |
27,700 |
2023/10/4 |
2,221 |
2,254 |
2,204 |
2,212 |
-2.21% |
32,300 |
2023/10/3 |
2,308 |
2,314 |
2,262 |
2,262 |
-1.48% |
19,500 |
2023/10/2 |
2,335 |
2,339 |
2,289 |
2,296 |
-1.75% |
28,500 |
2023/9/29 |
2,338 |
2,353 |
2,316 |
2,337 |
+0.82% |
32,100 |
2023/9/28 |
2,293 |
2,393 |
2,243 |
2,318 |
-0.52% |
40,100 |
2023/9/27 |
2,308 |
2,335 |
2,292 |
2,330 |
+0.95% |
25,600 |
2023/9/26 |
2,320 |
2,320 |
2,280 |
2,308 |
-0.73% |
39,900 |
|