日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,100 |
3,115 |
3,005 |
3,020 |
-2.11% |
26,900 |
2024/3/27 |
3,070 |
3,120 |
3,070 |
3,085 |
+0.98% |
18,500 |
2024/3/26 |
3,035 |
3,070 |
3,020 |
3,055 |
+0.16% |
9,800 |
2024/3/25 |
3,080 |
3,100 |
3,025 |
3,050 |
-0.97% |
15,700 |
2024/3/22 |
3,090 |
3,090 |
3,050 |
3,080 |
+0.98% |
8,300 |
2024/3/21 |
3,075 |
3,075 |
3,040 |
3,050 |
+0.49% |
13,000 |
2024/3/19 |
3,040 |
3,070 |
3,015 |
3,035 |
-0.65% |
20,500 |
2024/3/18 |
3,090 |
3,090 |
3,035 |
3,055 |
+0.16% |
10,900 |
2024/3/15 |
2,971 |
3,050 |
2,971 |
3,050 |
+1.84% |
17,800 |
2024/3/14 |
2,973 |
2,995 |
2,965 |
2,995 |
+0.74% |
10,100 |
2024/3/13 |
2,994 |
2,998 |
2,959 |
2,973 |
+0.00% |
11,000 |
2024/3/12 |
2,928 |
2,973 |
2,904 |
2,973 |
+1.54% |
11,300 |
2024/3/11 |
2,984 |
2,984 |
2,894 |
2,928 |
-2.56% |
11,200 |
2024/3/8 |
2,961 |
3,015 |
2,950 |
3,005 |
+0.17% |
21,600 |
2024/3/7 |
3,000 |
3,020 |
2,986 |
3,000 |
-0.33% |
7,700 |
2024/3/6 |
2,991 |
3,025 |
2,985 |
3,010 |
+0.43% |
13,900 |
2024/3/5 |
2,981 |
3,015 |
2,981 |
2,997 |
-0.27% |
10,100 |
2024/3/4 |
3,040 |
3,045 |
2,981 |
3,005 |
-1.31% |
20,500 |
2024/3/1 |
3,035 |
3,075 |
3,020 |
3,045 |
+0.33% |
7,900 |
2024/2/29 |
3,050 |
3,065 |
3,015 |
3,035 |
-0.82% |
10,000 |
2024/2/28 |
3,040 |
3,090 |
3,040 |
3,060 |
+0.16% |
12,300 |
2024/2/27 |
3,020 |
3,070 |
3,020 |
3,055 |
+1.33% |
6,500 |
2024/2/26 |
3,085 |
3,085 |
3,015 |
3,015 |
-0.99% |
10,300 |
2024/2/22 |
3,045 |
3,060 |
3,035 |
3,045 |
+0.00% |
10,800 |
2024/2/21 |
3,065 |
3,065 |
3,035 |
3,045 |
-0.65% |
7,200 |
2024/2/20 |
3,075 |
3,095 |
3,045 |
3,065 |
+0.00% |
11,100 |
2024/2/19 |
3,010 |
3,065 |
3,005 |
3,065 |
+1.83% |
5,100 |
2024/2/16 |
2,999 |
3,035 |
2,983 |
3,010 |
+1.38% |
10,300 |
2024/2/15 |
3,050 |
3,055 |
2,957 |
2,969 |
-1.69% |
13,000 |
2024/2/14 |
3,100 |
3,100 |
3,010 |
3,020 |
-2.58% |
16,100 |
2024/2/13 |
3,070 |
3,105 |
3,050 |
3,100 |
+0.65% |
16,700 |
2024/2/9 |
3,080 |
3,105 |
3,075 |
3,080 |
-0.65% |
17,200 |
2024/2/8 |
3,090 |
3,110 |
3,000 |
3,100 |
-0.80% |
29,300 |
2024/2/7 |
3,115 |
3,140 |
3,105 |
3,125 |
+0.32% |
10,700 |
2024/2/6 |
3,175 |
3,200 |
3,110 |
3,115 |
-1.89% |
18,500 |
2024/2/5 |
3,160 |
3,175 |
3,150 |
3,175 |
+0.79% |
10,000 |
2024/2/2 |
3,120 |
3,150 |
3,080 |
3,150 |
+0.96% |
14,700 |
2024/2/1 |
3,140 |
3,140 |
3,100 |
3,120 |
-0.64% |
8,200 |
2024/1/31 |
3,080 |
3,140 |
3,060 |
3,140 |
+1.29% |
12,800 |
2024/1/30 |
3,150 |
3,160 |
3,070 |
3,100 |
-1.43% |
15,800 |
2024/1/29 |
3,130 |
3,150 |
3,120 |
3,145 |
+1.78% |
9,000 |
2024/1/26 |
3,110 |
3,140 |
3,090 |
3,090 |
-2.06% |
9,700 |
2024/1/25 |
3,105 |
3,160 |
3,105 |
3,155 |
+1.61% |
14,200 |
2024/1/24 |
3,140 |
3,155 |
3,090 |
3,105 |
-0.80% |
13,800 |
2024/1/23 |
3,155 |
3,160 |
3,130 |
3,130 |
-0.95% |
12,900 |
2024/1/22 |
3,160 |
3,170 |
3,150 |
3,160 |
+0.64% |
8,500 |
2024/1/19 |
3,135 |
3,155 |
3,125 |
3,140 |
+0.16% |
10,500 |
2024/1/18 |
3,145 |
3,175 |
3,135 |
3,135 |
+0.48% |
16,500 |
2024/1/17 |
3,110 |
3,155 |
3,100 |
3,120 |
+1.30% |
20,000 |
2024/1/16 |
3,120 |
3,120 |
3,080 |
3,080 |
-1.75% |
13,600 |
2024/1/15 |
3,055 |
3,145 |
3,030 |
3,135 |
+2.62% |
12,700 |
2024/1/12 |
3,095 |
3,100 |
3,035 |
3,055 |
-1.29% |
18,200 |
2024/1/11 |
3,100 |
3,125 |
3,075 |
3,095 |
+0.65% |
21,100 |
2024/1/10 |
3,040 |
3,095 |
3,040 |
3,075 |
+1.15% |
15,300 |
2024/1/9 |
3,045 |
3,055 |
3,005 |
3,040 |
+0.66% |
17,400 |
2024/1/5 |
2,974 |
3,040 |
2,962 |
3,020 |
+2.65% |
26,800 |
2024/1/4 |
2,910 |
2,945 |
2,860 |
2,942 |
+1.03% |
15,100 |
2023/12/29 |
2,900 |
2,925 |
2,894 |
2,912 |
+0.28% |
15,500 |
2023/12/28 |
2,945 |
2,947 |
2,874 |
2,904 |
-1.19% |
14,900 |
2023/12/27 |
2,880 |
2,939 |
2,880 |
2,939 |
+2.73% |
22,600 |
2023/12/26 |
2,845 |
2,862 |
2,843 |
2,861 |
+0.56% |
7,000 |
2023/12/25 |
2,877 |
2,877 |
2,843 |
2,845 |
-0.35% |
18,600 |
2023/12/22 |
2,846 |
2,860 |
2,844 |
2,855 |
+0.85% |
12,100 |
2023/12/21 |
2,838 |
2,838 |
2,814 |
2,831 |
-0.25% |
6,700 |
2023/12/20 |
2,820 |
2,849 |
2,820 |
2,838 |
+0.78% |
9,700 |
2023/12/19 |
2,800 |
2,818 |
2,773 |
2,816 |
+1.04% |
11,600 |
2023/12/18 |
2,799 |
2,799 |
2,748 |
2,787 |
-0.61% |
10,000 |
2023/12/15 |
2,838 |
2,852 |
2,797 |
2,804 |
-0.50% |
31,200 |
2023/12/14 |
2,875 |
2,875 |
2,818 |
2,818 |
-0.56% |
24,500 |
2023/12/13 |
2,818 |
2,854 |
2,818 |
2,834 |
+0.57% |
17,300 |
2023/12/12 |
2,813 |
2,818 |
2,801 |
2,818 |
+0.57% |
13,200 |
2023/12/11 |
2,799 |
2,802 |
2,748 |
2,802 |
+1.93% |
28,000 |
2023/12/8 |
2,775 |
2,788 |
2,725 |
2,749 |
-0.94% |
39,300 |
2023/12/7 |
2,837 |
2,846 |
2,773 |
2,775 |
-2.84% |
24,700 |
2023/12/6 |
2,810 |
2,856 |
2,808 |
2,856 |
+2.04% |
16,500 |
2023/12/5 |
2,819 |
2,859 |
2,799 |
2,799 |
-0.57% |
21,400 |
2023/12/4 |
2,815 |
2,816 |
2,763 |
2,815 |
-0.18% |
29,900 |
2023/12/1 |
2,838 |
2,838 |
2,808 |
2,820 |
-0.46% |
21,700 |
2023/11/30 |
2,816 |
2,838 |
2,810 |
2,833 |
+0.71% |
11,700 |
2023/11/29 |
2,806 |
2,860 |
2,795 |
2,813 |
-0.39% |
9,400 |
2023/11/28 |
2,809 |
2,824 |
2,805 |
2,824 |
+0.53% |
7,900 |
2023/11/27 |
2,811 |
2,828 |
2,791 |
2,809 |
-0.07% |
14,400 |
2023/11/24 |
2,824 |
2,824 |
2,810 |
2,811 |
+0.11% |
6,000 |
2023/11/22 |
2,801 |
2,820 |
2,797 |
2,808 |
+1.01% |
12,100 |
2023/11/21 |
2,770 |
2,794 |
2,749 |
2,780 |
+1.24% |
9,900 |
2023/11/20 |
2,800 |
2,808 |
2,746 |
2,746 |
-1.96% |
18,000 |
2023/11/17 |
2,749 |
2,805 |
2,741 |
2,801 |
+2.38% |
19,300 |
2023/11/16 |
2,721 |
2,748 |
2,716 |
2,736 |
+0.55% |
9,800 |
2023/11/15 |
2,747 |
2,753 |
2,708 |
2,721 |
-0.04% |
15,400 |
2023/11/14 |
2,732 |
2,782 |
2,721 |
2,722 |
-0.73% |
11,100 |
2023/11/13 |
2,797 |
2,798 |
2,719 |
2,742 |
-1.65% |
22,100 |
2023/11/10 |
2,790 |
2,793 |
2,743 |
2,788 |
-0.46% |
11,200 |
2023/11/9 |
2,837 |
2,837 |
2,775 |
2,801 |
+0.29% |
17,900 |
2023/11/8 |
2,958 |
2,958 |
2,765 |
2,793 |
-5.32% |
45,500 |
2023/11/7 |
2,973 |
3,000 |
2,919 |
2,950 |
-0.77% |
25,800 |
2023/11/6 |
2,998 |
3,020 |
2,966 |
2,973 |
+0.00% |
29,100 |
2023/11/2 |
3,000 |
3,005 |
2,947 |
2,973 |
-0.17% |
21,600 |
2023/11/1 |
2,922 |
2,984 |
2,918 |
2,978 |
+1.92% |
22,000 |
2023/10/31 |
2,887 |
2,924 |
2,874 |
2,922 |
+1.00% |
24,700 |
2023/10/30 |
2,898 |
2,930 |
2,868 |
2,893 |
-1.87% |
95,700 |
2023/10/27 |
2,912 |
2,948 |
2,912 |
2,948 |
+2.04% |
18,700 |
2023/10/26 |
2,918 |
2,937 |
2,881 |
2,889 |
-1.16% |
17,000 |
2023/10/25 |
2,941 |
2,960 |
2,917 |
2,923 |
+0.38% |
17,000 |
2023/10/24 |
2,925 |
2,932 |
2,846 |
2,912 |
-0.41% |
17,800 |
2023/10/23 |
2,978 |
2,979 |
2,924 |
2,924 |
-1.48% |
10,700 |
2023/10/20 |
2,913 |
2,984 |
2,913 |
2,968 |
+0.44% |
12,200 |
2023/10/19 |
2,895 |
2,975 |
2,893 |
2,955 |
+0.72% |
11,300 |
2023/10/18 |
2,911 |
2,960 |
2,911 |
2,934 |
+0.79% |
9,900 |
2023/10/17 |
2,918 |
2,947 |
2,895 |
2,911 |
+0.31% |
10,700 |
2023/10/16 |
2,934 |
2,934 |
2,896 |
2,902 |
-0.96% |
9,200 |
2023/10/13 |
2,975 |
2,989 |
2,912 |
2,930 |
-2.10% |
16,500 |
2023/10/12 |
2,965 |
2,993 |
2,946 |
2,993 |
+0.34% |
13,100 |
2023/10/11 |
3,020 |
3,020 |
2,968 |
2,983 |
-0.27% |
14,800 |
2023/10/10 |
3,005 |
3,020 |
2,963 |
2,991 |
+2.50% |
14,300 |
2023/10/6 |
2,852 |
2,936 |
2,852 |
2,918 |
+0.86% |
11,400 |
2023/10/5 |
2,865 |
2,909 |
2,860 |
2,893 |
+2.19% |
22,200 |
2023/10/4 |
2,870 |
2,892 |
2,823 |
2,831 |
-1.97% |
27,500 |
2023/10/3 |
2,950 |
2,950 |
2,888 |
2,888 |
-2.70% |
18,900 |
2023/10/2 |
3,070 |
3,075 |
2,968 |
2,968 |
-2.53% |
21,700 |
2023/9/29 |
3,100 |
3,100 |
3,030 |
3,045 |
-0.98% |
10,200 |
2023/9/28 |
3,100 |
3,135 |
3,055 |
3,075 |
-2.69% |
20,500 |
2023/9/27 |
3,100 |
3,170 |
3,070 |
3,160 |
+1.44% |
24,400 |
2023/9/26 |
3,135 |
3,150 |
3,105 |
3,115 |
-1.11% |
14,900 |
|