日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,540 |
3,550 |
3,445 |
3,470 |
-1.98% |
49,700 |
2024/3/27 |
3,495 |
3,550 |
3,485 |
3,540 |
+1.29% |
51,300 |
2024/3/26 |
3,455 |
3,495 |
3,455 |
3,495 |
+0.72% |
31,000 |
2024/3/25 |
3,505 |
3,545 |
3,455 |
3,470 |
-1.84% |
36,600 |
2024/3/22 |
3,495 |
3,550 |
3,495 |
3,535 |
+1.14% |
51,800 |
2024/3/21 |
3,545 |
3,600 |
3,475 |
3,495 |
+0.58% |
69,800 |
2024/3/19 |
3,330 |
3,475 |
3,330 |
3,475 |
+4.20% |
85,600 |
2024/3/18 |
3,330 |
3,400 |
3,305 |
3,335 |
+1.21% |
62,600 |
2024/3/15 |
3,210 |
3,325 |
3,205 |
3,295 |
+2.97% |
87,200 |
2024/3/14 |
3,170 |
3,220 |
3,115 |
3,200 |
+1.27% |
34,900 |
2024/3/13 |
3,270 |
3,270 |
3,110 |
3,160 |
-2.47% |
36,500 |
2024/3/12 |
3,165 |
3,245 |
3,135 |
3,240 |
+1.57% |
41,000 |
2024/3/11 |
3,205 |
3,235 |
3,130 |
3,190 |
-2.30% |
40,000 |
2024/3/8 |
3,185 |
3,320 |
3,185 |
3,265 |
+2.67% |
76,900 |
2024/3/7 |
3,185 |
3,210 |
3,155 |
3,180 |
+0.63% |
45,000 |
2024/3/6 |
3,105 |
3,180 |
3,090 |
3,160 |
+1.94% |
36,700 |
2024/3/5 |
3,060 |
3,120 |
3,040 |
3,100 |
+0.00% |
43,800 |
2024/3/4 |
3,170 |
3,170 |
3,095 |
3,100 |
-1.90% |
45,900 |
2024/3/1 |
3,160 |
3,165 |
3,110 |
3,160 |
+1.28% |
27,100 |
2024/2/29 |
3,095 |
3,130 |
3,090 |
3,120 |
+0.81% |
55,000 |
2024/2/28 |
3,130 |
3,150 |
3,090 |
3,095 |
-1.90% |
32,700 |
2024/2/27 |
3,165 |
3,230 |
3,155 |
3,155 |
-0.32% |
50,800 |
2024/2/26 |
3,175 |
3,220 |
3,160 |
3,165 |
+0.00% |
53,300 |
2024/2/22 |
3,120 |
3,165 |
3,105 |
3,165 |
+1.93% |
54,900 |
2024/2/21 |
3,095 |
3,145 |
3,095 |
3,105 |
-0.16% |
40,100 |
2024/2/20 |
3,135 |
3,150 |
3,090 |
3,110 |
-0.80% |
43,900 |
2024/2/19 |
3,175 |
3,200 |
3,125 |
3,135 |
-0.95% |
65,800 |
2024/2/16 |
3,080 |
3,185 |
3,065 |
3,165 |
+3.43% |
117,800 |
2024/2/15 |
2,999 |
3,100 |
2,932 |
3,060 |
+9.32% |
219,900 |
2024/2/14 |
2,806 |
2,807 |
2,758 |
2,799 |
-0.29% |
80,100 |
2024/2/13 |
2,732 |
2,814 |
2,683 |
2,807 |
+13.09% |
234,800 |
2024/2/9 |
2,484 |
2,496 |
2,466 |
2,482 |
-0.84% |
31,600 |
2024/2/8 |
2,475 |
2,518 |
2,456 |
2,503 |
+0.89% |
30,600 |
2024/2/7 |
2,480 |
2,509 |
2,476 |
2,481 |
-0.08% |
32,300 |
2024/2/6 |
2,527 |
2,527 |
2,483 |
2,483 |
-1.74% |
31,000 |
2024/2/5 |
2,508 |
2,529 |
2,501 |
2,527 |
+1.04% |
22,500 |
2024/2/2 |
2,497 |
2,505 |
2,484 |
2,501 |
+0.16% |
17,100 |
2024/2/1 |
2,501 |
2,506 |
2,489 |
2,497 |
-0.99% |
24,100 |
2024/1/31 |
2,493 |
2,522 |
2,491 |
2,522 |
+0.88% |
14,800 |
2024/1/30 |
2,506 |
2,517 |
2,493 |
2,500 |
-0.79% |
13,600 |
2024/1/29 |
2,485 |
2,522 |
2,485 |
2,520 |
+1.25% |
14,700 |
2024/1/26 |
2,506 |
2,511 |
2,489 |
2,489 |
-1.43% |
31,200 |
2024/1/25 |
2,497 |
2,527 |
2,497 |
2,525 |
+0.92% |
19,300 |
2024/1/24 |
2,502 |
2,520 |
2,497 |
2,502 |
-0.71% |
15,800 |
2024/1/23 |
2,522 |
2,546 |
2,513 |
2,520 |
-0.36% |
16,700 |
2024/1/22 |
2,514 |
2,530 |
2,499 |
2,529 |
+3.14% |
27,100 |
2024/1/19 |
2,458 |
2,466 |
2,446 |
2,452 |
+0.08% |
26,200 |
2024/1/18 |
2,466 |
2,513 |
2,450 |
2,450 |
-0.28% |
12,000 |
2024/1/17 |
2,482 |
2,505 |
2,457 |
2,457 |
-0.73% |
21,700 |
2024/1/16 |
2,535 |
2,535 |
2,472 |
2,475 |
-2.37% |
13,700 |
2024/1/15 |
2,509 |
2,543 |
2,505 |
2,535 |
+1.68% |
17,400 |
2024/1/12 |
2,529 |
2,529 |
2,483 |
2,493 |
-0.36% |
19,600 |
2024/1/11 |
2,490 |
2,514 |
2,489 |
2,502 |
+1.01% |
25,500 |
2024/1/10 |
2,453 |
2,489 |
2,453 |
2,477 |
+0.98% |
34,900 |
2024/1/9 |
2,444 |
2,471 |
2,435 |
2,453 |
+0.82% |
37,600 |
2024/1/5 |
2,440 |
2,466 |
2,422 |
2,433 |
+0.75% |
70,600 |
2024/1/4 |
2,414 |
2,421 |
2,373 |
2,415 |
-1.15% |
50,700 |
2023/12/29 |
2,412 |
2,446 |
2,412 |
2,443 |
+0.99% |
18,300 |
2023/12/28 |
2,399 |
2,419 |
2,396 |
2,419 |
-0.70% |
20,200 |
2023/12/27 |
2,400 |
2,446 |
2,400 |
2,436 |
+1.20% |
47,100 |
2023/12/26 |
2,395 |
2,413 |
2,395 |
2,407 |
+0.80% |
18,400 |
2023/12/25 |
2,412 |
2,418 |
2,382 |
2,388 |
-0.83% |
14,600 |
2023/12/22 |
2,409 |
2,428 |
2,399 |
2,408 |
+0.50% |
14,800 |
2023/12/21 |
2,428 |
2,428 |
2,390 |
2,396 |
-2.24% |
23,700 |
2023/12/20 |
2,417 |
2,473 |
2,417 |
2,451 |
+1.45% |
38,500 |
2023/12/19 |
2,411 |
2,424 |
2,397 |
2,416 |
+1.00% |
21,400 |
2023/12/18 |
2,399 |
2,399 |
2,350 |
2,392 |
-1.12% |
37,500 |
2023/12/15 |
2,423 |
2,435 |
2,410 |
2,419 |
-0.25% |
30,700 |
2023/12/14 |
2,411 |
2,440 |
2,411 |
2,425 |
+0.00% |
27,300 |
2023/12/13 |
2,406 |
2,436 |
2,405 |
2,425 |
+0.17% |
12,700 |
2023/12/12 |
2,422 |
2,438 |
2,413 |
2,421 |
-0.16% |
16,100 |
2023/12/11 |
2,429 |
2,429 |
2,400 |
2,425 |
+1.46% |
29,900 |
2023/12/8 |
2,408 |
2,408 |
2,377 |
2,390 |
-1.93% |
55,600 |
2023/12/7 |
2,444 |
2,449 |
2,429 |
2,437 |
-1.73% |
29,700 |
2023/12/6 |
2,439 |
2,493 |
2,439 |
2,480 |
+1.35% |
37,500 |
2023/12/5 |
2,472 |
2,490 |
2,445 |
2,447 |
-2.08% |
26,800 |
2023/12/4 |
2,513 |
2,513 |
2,480 |
2,499 |
-1.15% |
21,200 |
2023/12/1 |
2,539 |
2,549 |
2,525 |
2,528 |
-0.35% |
18,300 |
2023/11/30 |
2,544 |
2,556 |
2,507 |
2,537 |
-0.28% |
30,800 |
2023/11/29 |
2,531 |
2,558 |
2,528 |
2,544 |
+0.24% |
18,500 |
2023/11/28 |
2,515 |
2,539 |
2,508 |
2,538 |
+0.95% |
24,100 |
2023/11/27 |
2,530 |
2,553 |
2,504 |
2,514 |
-0.63% |
23,100 |
2023/11/24 |
2,538 |
2,542 |
2,521 |
2,530 |
+0.60% |
12,100 |
2023/11/22 |
2,494 |
2,536 |
2,494 |
2,515 |
+0.52% |
20,100 |
2023/11/21 |
2,504 |
2,510 |
2,477 |
2,502 |
+0.08% |
17,100 |
2023/11/20 |
2,532 |
2,555 |
2,495 |
2,500 |
-1.26% |
30,500 |
2023/11/17 |
2,481 |
2,551 |
2,478 |
2,532 |
+1.24% |
66,800 |
2023/11/16 |
2,500 |
2,504 |
2,463 |
2,501 |
-0.24% |
27,300 |
2023/11/15 |
2,495 |
2,517 |
2,478 |
2,507 |
+1.29% |
20,100 |
2023/11/14 |
2,480 |
2,495 |
2,475 |
2,475 |
-0.20% |
13,100 |
2023/11/13 |
2,484 |
2,486 |
2,447 |
2,480 |
+0.28% |
29,700 |
2023/11/10 |
2,440 |
2,473 |
2,434 |
2,473 |
+0.61% |
17,600 |
2023/11/9 |
2,459 |
2,465 |
2,444 |
2,458 |
+0.70% |
17,200 |
2023/11/8 |
2,504 |
2,504 |
2,435 |
2,441 |
-2.52% |
33,900 |
2023/11/7 |
2,532 |
2,543 |
2,497 |
2,504 |
-1.11% |
25,900 |
2023/11/6 |
2,520 |
2,550 |
2,506 |
2,532 |
+2.43% |
30,600 |
2023/11/2 |
2,490 |
2,492 |
2,455 |
2,472 |
-0.48% |
21,500 |
2023/11/1 |
2,496 |
2,496 |
2,462 |
2,484 |
+1.47% |
43,800 |
2023/10/31 |
2,414 |
2,453 |
2,413 |
2,448 |
+1.45% |
37,200 |
2023/10/30 |
2,415 |
2,422 |
2,392 |
2,413 |
-0.78% |
25,700 |
2023/10/27 |
2,372 |
2,433 |
2,353 |
2,432 |
+3.67% |
41,900 |
2023/10/26 |
2,371 |
2,399 |
2,340 |
2,346 |
-1.64% |
45,700 |
2023/10/25 |
2,414 |
2,423 |
2,384 |
2,385 |
-1.20% |
25,600 |
2023/10/24 |
2,402 |
2,430 |
2,352 |
2,414 |
+0.37% |
38,200 |
2023/10/23 |
2,450 |
2,450 |
2,405 |
2,405 |
-1.84% |
27,200 |
2023/10/20 |
2,427 |
2,467 |
2,427 |
2,450 |
+0.12% |
13,700 |
2023/10/19 |
2,444 |
2,470 |
2,443 |
2,447 |
-0.69% |
11,700 |
2023/10/18 |
2,503 |
2,503 |
2,455 |
2,464 |
-0.56% |
17,800 |
2023/10/17 |
2,491 |
2,523 |
2,470 |
2,478 |
+0.12% |
13,200 |
2023/10/16 |
2,501 |
2,508 |
2,466 |
2,475 |
-2.06% |
17,100 |
2023/10/13 |
2,548 |
2,556 |
2,507 |
2,527 |
-1.21% |
40,200 |
2023/10/12 |
2,506 |
2,558 |
2,496 |
2,558 |
+2.48% |
23,500 |
2023/10/11 |
2,515 |
2,515 |
2,493 |
2,496 |
-0.24% |
17,700 |
2023/10/10 |
2,479 |
2,508 |
2,479 |
2,502 |
+1.38% |
20,200 |
2023/10/6 |
2,450 |
2,484 |
2,446 |
2,468 |
+1.19% |
20,800 |
2023/10/5 |
2,431 |
2,456 |
2,428 |
2,439 |
+1.54% |
26,900 |
2023/10/4 |
2,435 |
2,441 |
2,401 |
2,402 |
-2.36% |
36,300 |
2023/10/3 |
2,514 |
2,514 |
2,451 |
2,460 |
-1.84% |
29,200 |
2023/10/2 |
2,535 |
2,560 |
2,506 |
2,506 |
-0.20% |
25,100 |
2023/9/29 |
2,532 |
2,546 |
2,495 |
2,511 |
-0.71% |
27,300 |
2023/9/28 |
2,550 |
2,551 |
2,491 |
2,529 |
-1.63% |
46,400 |
2023/9/27 |
2,540 |
2,591 |
2,490 |
2,571 |
+0.35% |
42,600 |
2023/9/26 |
2,558 |
2,573 |
2,539 |
2,562 |
-0.70% |
21,500 |
|