日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,986 |
2,987 |
2,910 |
2,913 |
-3.70% |
58,900 |
2024/3/27 |
2,999 |
3,045 |
2,995 |
3,025 |
+1.04% |
72,000 |
2024/3/26 |
3,015 |
3,015 |
2,976 |
2,994 |
-1.02% |
45,700 |
2024/3/25 |
3,065 |
3,070 |
3,025 |
3,025 |
-1.63% |
73,100 |
2024/3/22 |
3,020 |
3,075 |
2,989 |
3,075 |
+3.12% |
90,900 |
2024/3/21 |
2,901 |
3,015 |
2,900 |
2,982 |
+3.58% |
110,600 |
2024/3/19 |
2,880 |
2,910 |
2,868 |
2,879 |
+0.38% |
66,400 |
2024/3/18 |
2,872 |
2,895 |
2,842 |
2,868 |
-0.10% |
51,100 |
2024/3/15 |
2,845 |
2,900 |
2,831 |
2,871 |
+0.98% |
75,300 |
2024/3/14 |
2,849 |
2,863 |
2,831 |
2,843 |
+0.82% |
35,900 |
2024/3/13 |
2,887 |
2,887 |
2,791 |
2,820 |
-0.60% |
37,200 |
2024/3/12 |
2,833 |
2,854 |
2,802 |
2,837 |
-1.12% |
52,100 |
2024/3/11 |
2,965 |
2,965 |
2,842 |
2,869 |
-3.37% |
86,600 |
2024/3/8 |
2,913 |
2,996 |
2,900 |
2,969 |
+2.03% |
92,300 |
2024/3/7 |
2,866 |
2,931 |
2,866 |
2,910 |
+1.46% |
56,500 |
2024/3/6 |
2,844 |
2,910 |
2,837 |
2,868 |
+0.84% |
69,800 |
2024/3/5 |
2,843 |
2,863 |
2,808 |
2,844 |
+0.07% |
64,000 |
2024/3/4 |
2,880 |
2,880 |
2,811 |
2,842 |
-1.29% |
107,800 |
2024/3/1 |
2,800 |
2,879 |
2,800 |
2,879 |
+2.42% |
66,500 |
2024/2/29 |
2,760 |
2,820 |
2,748 |
2,811 |
+1.88% |
49,900 |
2024/2/28 |
2,708 |
2,803 |
2,708 |
2,759 |
+1.73% |
86,500 |
2024/2/27 |
2,677 |
2,739 |
2,671 |
2,712 |
+0.74% |
58,700 |
2024/2/26 |
2,700 |
2,710 |
2,668 |
2,692 |
+0.07% |
41,900 |
2024/2/22 |
2,700 |
2,707 |
2,665 |
2,690 |
+0.49% |
48,000 |
2024/2/21 |
2,695 |
2,704 |
2,666 |
2,677 |
-0.78% |
34,500 |
2024/2/20 |
2,734 |
2,748 |
2,693 |
2,698 |
-1.32% |
56,100 |
2024/2/19 |
2,662 |
2,734 |
2,662 |
2,734 |
+3.09% |
60,700 |
2024/2/16 |
2,631 |
2,679 |
2,631 |
2,652 |
+1.49% |
68,100 |
2024/2/15 |
2,662 |
2,684 |
2,611 |
2,613 |
-1.69% |
63,300 |
2024/2/14 |
2,670 |
2,684 |
2,630 |
2,658 |
-0.67% |
49,200 |
2024/2/13 |
2,654 |
2,689 |
2,648 |
2,676 |
+0.49% |
66,300 |
2024/2/9 |
2,715 |
2,715 |
2,648 |
2,663 |
-2.06% |
73,900 |
2024/2/8 |
2,700 |
2,726 |
2,676 |
2,719 |
-0.22% |
96,400 |
2024/2/7 |
2,694 |
2,730 |
2,656 |
2,725 |
+1.19% |
77,200 |
2024/2/6 |
2,675 |
2,720 |
2,656 |
2,693 |
-0.41% |
136,100 |
2024/2/5 |
2,616 |
2,711 |
2,598 |
2,704 |
+9.65% |
220,400 |
2024/2/2 |
2,486 |
2,488 |
2,445 |
2,466 |
-0.60% |
50,300 |
2024/2/1 |
2,475 |
2,494 |
2,452 |
2,481 |
-0.52% |
76,200 |
2024/1/31 |
2,471 |
2,494 |
2,444 |
2,494 |
+1.42% |
44,100 |
2024/1/30 |
2,490 |
2,490 |
2,450 |
2,459 |
-0.32% |
43,200 |
2024/1/29 |
2,459 |
2,489 |
2,457 |
2,467 |
+0.69% |
56,500 |
2024/1/26 |
2,440 |
2,485 |
2,424 |
2,450 |
+0.25% |
83,500 |
2024/1/25 |
2,454 |
2,480 |
2,437 |
2,444 |
+0.16% |
77,200 |
2024/1/24 |
2,390 |
2,449 |
2,388 |
2,440 |
+1.71% |
99,600 |
2024/1/23 |
2,425 |
2,438 |
2,394 |
2,399 |
-0.87% |
67,100 |
2024/1/22 |
2,400 |
2,429 |
2,400 |
2,420 |
+1.00% |
49,000 |
2024/1/19 |
2,415 |
2,415 |
2,389 |
2,396 |
-0.46% |
40,300 |
2024/1/18 |
2,385 |
2,411 |
2,383 |
2,407 |
+0.88% |
62,900 |
2024/1/17 |
2,398 |
2,425 |
2,386 |
2,386 |
-0.33% |
44,500 |
2024/1/16 |
2,426 |
2,426 |
2,384 |
2,394 |
-1.12% |
59,100 |
2024/1/15 |
2,399 |
2,447 |
2,398 |
2,421 |
+0.96% |
58,100 |
2024/1/12 |
2,429 |
2,433 |
2,386 |
2,398 |
-1.24% |
92,000 |
2024/1/11 |
2,426 |
2,470 |
2,425 |
2,428 |
+0.79% |
67,100 |
2024/1/10 |
2,428 |
2,445 |
2,408 |
2,409 |
-0.78% |
63,800 |
2024/1/9 |
2,442 |
2,455 |
2,418 |
2,428 |
+0.17% |
56,400 |
2024/1/5 |
2,421 |
2,435 |
2,391 |
2,424 |
+1.42% |
72,100 |
2024/1/4 |
2,410 |
2,410 |
2,363 |
2,390 |
-0.67% |
76,800 |
2023/12/29 |
2,394 |
2,430 |
2,389 |
2,406 |
+0.50% |
53,500 |
2023/12/28 |
2,383 |
2,397 |
2,372 |
2,394 |
+0.21% |
37,100 |
2023/12/27 |
2,347 |
2,389 |
2,337 |
2,389 |
+2.31% |
57,100 |
2023/12/26 |
2,334 |
2,336 |
2,314 |
2,335 |
+0.04% |
52,200 |
2023/12/25 |
2,358 |
2,358 |
2,326 |
2,334 |
+1.13% |
45,900 |
2023/12/22 |
2,286 |
2,324 |
2,286 |
2,308 |
+1.14% |
62,100 |
2023/12/21 |
2,315 |
2,315 |
2,282 |
2,282 |
-2.06% |
60,400 |
2023/12/20 |
2,340 |
2,361 |
2,328 |
2,330 |
-1.23% |
69,700 |
2023/12/19 |
2,381 |
2,381 |
2,344 |
2,359 |
-0.67% |
54,400 |
2023/12/18 |
2,365 |
2,384 |
2,333 |
2,375 |
-0.54% |
60,900 |
2023/12/15 |
2,427 |
2,433 |
2,377 |
2,388 |
-1.61% |
95,300 |
2023/12/14 |
2,509 |
2,515 |
2,422 |
2,427 |
-3.58% |
88,200 |
2023/12/13 |
2,507 |
2,528 |
2,498 |
2,517 |
+0.96% |
58,300 |
2023/12/12 |
2,535 |
2,539 |
2,493 |
2,493 |
-2.35% |
86,600 |
2023/12/11 |
2,561 |
2,574 |
2,531 |
2,553 |
+0.59% |
112,400 |
2023/12/8 |
2,533 |
2,561 |
2,507 |
2,538 |
+0.40% |
118,600 |
2023/12/7 |
2,495 |
2,529 |
2,476 |
2,528 |
-0.04% |
73,800 |
2023/12/6 |
2,491 |
2,535 |
2,485 |
2,529 |
+1.53% |
96,200 |
2023/12/5 |
2,485 |
2,512 |
2,485 |
2,491 |
-0.48% |
84,900 |
2023/12/4 |
2,528 |
2,542 |
2,496 |
2,503 |
-2.07% |
92,200 |
2023/12/1 |
2,600 |
2,615 |
2,546 |
2,556 |
-1.58% |
107,000 |
2023/11/30 |
2,576 |
2,608 |
2,572 |
2,597 |
+0.62% |
59,700 |
2023/11/29 |
2,618 |
2,624 |
2,575 |
2,581 |
-1.60% |
60,300 |
2023/11/28 |
2,614 |
2,658 |
2,605 |
2,623 |
+0.54% |
96,700 |
2023/11/27 |
2,598 |
2,617 |
2,581 |
2,609 |
+0.12% |
65,200 |
2023/11/24 |
2,610 |
2,619 |
2,582 |
2,606 |
-0.53% |
99,500 |
2023/11/22 |
2,563 |
2,628 |
2,563 |
2,620 |
+0.42% |
66,400 |
2023/11/21 |
2,593 |
2,618 |
2,562 |
2,609 |
-0.15% |
84,600 |
2023/11/20 |
2,608 |
2,679 |
2,598 |
2,613 |
+0.50% |
110,700 |
2023/11/17 |
2,590 |
2,636 |
2,555 |
2,600 |
-0.42% |
108,100 |
2023/11/16 |
2,650 |
2,677 |
2,601 |
2,611 |
-2.25% |
139,800 |
2023/11/15 |
2,725 |
2,725 |
2,633 |
2,671 |
-2.41% |
173,500 |
2023/11/14 |
2,747 |
2,779 |
2,709 |
2,737 |
+1.41% |
130,500 |
2023/11/13 |
2,764 |
2,782 |
2,662 |
2,699 |
-3.23% |
132,200 |
2023/11/10 |
2,768 |
2,797 |
2,739 |
2,789 |
+0.76% |
98,600 |
2023/11/9 |
2,690 |
2,776 |
2,679 |
2,768 |
+1.02% |
115,300 |
2023/11/8 |
2,925 |
2,925 |
2,703 |
2,740 |
-6.71% |
260,100 |
2023/11/7 |
2,939 |
3,010 |
2,922 |
2,937 |
-0.91% |
116,600 |
2023/11/6 |
2,991 |
3,015 |
2,952 |
2,964 |
-0.24% |
198,500 |
2023/11/2 |
2,971 |
3,000 |
2,908 |
2,971 |
+1.54% |
141,400 |
2023/11/1 |
2,893 |
2,964 |
2,890 |
2,926 |
+2.38% |
185,000 |
2023/10/31 |
2,853 |
2,873 |
2,761 |
2,858 |
+3.81% |
223,500 |
2023/10/30 |
2,760 |
2,820 |
2,740 |
2,753 |
-2.03% |
251,000 |
2023/10/27 |
2,720 |
2,810 |
2,710 |
2,810 |
+4.11% |
131,100 |
2023/10/26 |
2,703 |
2,719 |
2,675 |
2,699 |
+0.19% |
97,900 |
2023/10/25 |
2,677 |
2,708 |
2,650 |
2,694 |
+1.20% |
69,700 |
2023/10/24 |
2,679 |
2,679 |
2,577 |
2,662 |
-0.63% |
119,800 |
2023/10/23 |
2,710 |
2,737 |
2,679 |
2,679 |
-1.14% |
105,000 |
2023/10/20 |
2,753 |
2,798 |
2,685 |
2,710 |
-0.84% |
187,600 |
2023/10/19 |
2,666 |
2,739 |
2,666 |
2,733 |
+0.63% |
175,700 |
2023/10/18 |
2,678 |
2,729 |
2,646 |
2,716 |
+3.35% |
135,500 |
2023/10/17 |
2,636 |
2,664 |
2,603 |
2,628 |
+0.04% |
105,000 |
2023/10/16 |
2,623 |
2,638 |
2,588 |
2,627 |
-1.05% |
71,900 |
2023/10/13 |
2,683 |
2,726 |
2,645 |
2,655 |
-0.97% |
108,900 |
2023/10/12 |
2,687 |
2,701 |
2,668 |
2,681 |
-0.19% |
80,300 |
2023/10/11 |
2,680 |
2,704 |
2,663 |
2,686 |
+0.56% |
88,300 |
2023/10/10 |
2,638 |
2,679 |
2,627 |
2,671 |
+2.06% |
95,000 |
2023/10/6 |
2,560 |
2,625 |
2,535 |
2,617 |
+1.87% |
60,700 |
2023/10/5 |
2,477 |
2,569 |
2,477 |
2,569 |
+4.13% |
108,800 |
2023/10/4 |
2,518 |
2,537 |
2,450 |
2,467 |
-3.93% |
155,200 |
2023/10/3 |
2,605 |
2,619 |
2,560 |
2,568 |
-2.51% |
74,900 |
2023/10/2 |
2,626 |
2,731 |
2,620 |
2,634 |
+0.46% |
119,300 |
2023/9/29 |
2,690 |
2,697 |
2,601 |
2,622 |
-2.96% |
116,900 |
2023/9/28 |
2,686 |
2,732 |
2,686 |
2,702 |
-0.26% |
97,900 |
2023/9/27 |
2,684 |
2,717 |
2,639 |
2,709 |
+1.01% |
116,100 |
2023/9/26 |
2,629 |
2,703 |
2,627 |
2,682 |
+1.21% |
77,300 |
|