日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,150 |
3,220 |
3,015 |
3,190 |
-0.93% |
25,900 |
2024/3/27 |
3,260 |
3,260 |
3,220 |
3,220 |
-1.23% |
14,000 |
2024/3/26 |
3,230 |
3,375 |
3,230 |
3,260 |
+1.09% |
25,900 |
2024/3/25 |
3,240 |
3,275 |
3,195 |
3,225 |
-0.46% |
22,900 |
2024/3/22 |
3,310 |
3,310 |
3,240 |
3,240 |
-2.41% |
20,100 |
2024/3/21 |
3,340 |
3,340 |
3,300 |
3,320 |
+0.61% |
11,700 |
2024/3/19 |
3,305 |
3,325 |
3,250 |
3,300 |
-1.05% |
17,100 |
2024/3/18 |
3,330 |
3,335 |
3,190 |
3,335 |
+3.73% |
48,400 |
2024/3/15 |
3,110 |
3,235 |
3,110 |
3,215 |
+3.38% |
24,700 |
2024/3/14 |
3,150 |
3,205 |
3,090 |
3,110 |
-1.43% |
35,800 |
2024/3/13 |
3,175 |
3,205 |
3,115 |
3,155 |
-0.63% |
40,000 |
2024/3/12 |
2,996 |
3,175 |
2,990 |
3,175 |
+4.44% |
40,500 |
2024/3/11 |
3,000 |
3,070 |
2,956 |
3,040 |
-1.78% |
43,200 |
2024/3/8 |
3,150 |
3,215 |
3,085 |
3,095 |
-1.75% |
43,600 |
2024/3/7 |
3,360 |
3,360 |
3,145 |
3,150 |
-6.25% |
65,200 |
2024/3/6 |
3,365 |
3,435 |
3,295 |
3,360 |
+4.19% |
34,800 |
2024/3/5 |
3,250 |
3,260 |
3,185 |
3,225 |
-1.53% |
25,600 |
2024/3/4 |
3,340 |
3,370 |
3,270 |
3,275 |
-0.76% |
29,800 |
2024/3/1 |
3,300 |
3,315 |
3,235 |
3,300 |
-0.45% |
30,000 |
2024/2/29 |
3,120 |
3,340 |
3,120 |
3,315 |
+8.51% |
78,700 |
2024/2/28 |
3,030 |
3,115 |
3,030 |
3,055 |
+1.66% |
23,900 |
2024/2/27 |
3,015 |
3,025 |
2,986 |
3,005 |
-0.17% |
18,400 |
2024/2/26 |
2,999 |
3,020 |
2,986 |
3,010 |
+0.00% |
10,400 |
2024/2/22 |
3,060 |
3,060 |
2,961 |
3,010 |
-1.31% |
27,100 |
2024/2/21 |
2,974 |
3,050 |
2,958 |
3,050 |
+2.69% |
37,500 |
2024/2/20 |
2,929 |
2,971 |
2,913 |
2,970 |
+1.37% |
17,000 |
2024/2/19 |
2,935 |
2,950 |
2,904 |
2,930 |
-0.78% |
17,400 |
2024/2/16 |
3,025 |
3,025 |
2,953 |
2,953 |
-1.57% |
21,900 |
2024/2/15 |
2,982 |
3,040 |
2,946 |
3,000 |
+1.32% |
27,700 |
2024/2/14 |
2,913 |
2,979 |
2,881 |
2,961 |
+1.16% |
41,900 |
2024/2/13 |
2,875 |
2,933 |
2,854 |
2,927 |
+1.84% |
24,200 |
2024/2/9 |
2,865 |
2,939 |
2,865 |
2,874 |
-0.62% |
15,300 |
2024/2/8 |
2,883 |
2,920 |
2,851 |
2,892 |
+0.31% |
20,200 |
2024/2/7 |
2,920 |
2,922 |
2,823 |
2,883 |
-3.80% |
107,800 |
2024/2/6 |
2,985 |
3,080 |
2,968 |
2,997 |
+6.58% |
201,400 |
2024/2/5 |
2,783 |
2,820 |
2,732 |
2,812 |
+1.70% |
139,000 |
2024/2/2 |
2,831 |
2,831 |
2,681 |
2,765 |
-2.30% |
56,700 |
2024/2/1 |
2,811 |
2,844 |
2,811 |
2,830 |
-0.25% |
35,100 |
2024/1/31 |
2,767 |
2,837 |
2,761 |
2,837 |
+3.24% |
30,700 |
2024/1/30 |
2,779 |
2,836 |
2,748 |
2,748 |
+0.29% |
19,200 |
2024/1/29 |
2,755 |
2,782 |
2,723 |
2,740 |
-0.72% |
12,300 |
2024/1/26 |
2,752 |
2,779 |
2,729 |
2,760 |
-0.90% |
15,900 |
2024/1/25 |
2,688 |
2,785 |
2,688 |
2,785 |
+3.61% |
25,600 |
2024/1/24 |
2,709 |
2,714 |
2,673 |
2,688 |
-0.78% |
23,400 |
2024/1/23 |
2,668 |
2,719 |
2,646 |
2,709 |
+2.11% |
32,600 |
2024/1/22 |
2,649 |
2,668 |
2,630 |
2,653 |
+0.11% |
10,300 |
2024/1/19 |
2,633 |
2,670 |
2,629 |
2,650 |
+1.49% |
11,700 |
2024/1/18 |
2,595 |
2,643 |
2,593 |
2,611 |
+0.19% |
17,400 |
2024/1/17 |
2,605 |
2,664 |
2,599 |
2,606 |
+0.04% |
91,000 |
2024/1/16 |
2,622 |
2,624 |
2,595 |
2,605 |
-0.91% |
22,000 |
2024/1/15 |
2,592 |
2,663 |
2,592 |
2,629 |
+0.61% |
25,100 |
2024/1/12 |
2,645 |
2,670 |
2,595 |
2,613 |
-1.17% |
26,500 |
2024/1/11 |
2,620 |
2,649 |
2,560 |
2,644 |
+0.53% |
80,400 |
2024/1/10 |
2,541 |
2,640 |
2,541 |
2,630 |
+3.50% |
30,700 |
2024/1/9 |
2,520 |
2,571 |
2,520 |
2,541 |
+1.15% |
26,100 |
2024/1/5 |
2,493 |
2,536 |
2,461 |
2,512 |
+0.84% |
23,700 |
2024/1/4 |
2,416 |
2,491 |
2,400 |
2,491 |
+3.10% |
34,000 |
2023/12/29 |
2,415 |
2,440 |
2,402 |
2,416 |
+0.04% |
7,300 |
2023/12/28 |
2,393 |
2,441 |
2,393 |
2,415 |
+0.46% |
5,400 |
2023/12/27 |
2,399 |
2,416 |
2,380 |
2,404 |
+0.12% |
4,600 |
2023/12/26 |
2,395 |
2,417 |
2,369 |
2,401 |
+0.25% |
7,000 |
2023/12/25 |
2,391 |
2,400 |
2,360 |
2,395 |
+0.25% |
14,500 |
2023/12/22 |
2,390 |
2,397 |
2,376 |
2,389 |
+0.00% |
6,500 |
2023/12/21 |
2,371 |
2,418 |
2,356 |
2,389 |
-0.08% |
12,200 |
2023/12/20 |
2,404 |
2,421 |
2,379 |
2,391 |
-0.46% |
21,400 |
2023/12/19 |
2,408 |
2,420 |
2,362 |
2,402 |
-0.25% |
23,600 |
2023/12/18 |
2,375 |
2,408 |
2,360 |
2,408 |
+0.46% |
17,500 |
2023/12/15 |
2,372 |
2,426 |
2,369 |
2,397 |
+0.38% |
14,800 |
2023/12/14 |
2,409 |
2,409 |
2,362 |
2,388 |
-1.61% |
26,600 |
2023/12/13 |
2,343 |
2,440 |
2,320 |
2,427 |
+2.75% |
25,200 |
2023/12/12 |
2,376 |
2,376 |
2,343 |
2,362 |
+0.47% |
11,000 |
2023/12/11 |
2,328 |
2,365 |
2,269 |
2,351 |
+0.99% |
28,200 |
2023/12/8 |
2,345 |
2,371 |
2,322 |
2,328 |
-2.80% |
28,400 |
2023/12/7 |
2,406 |
2,426 |
2,391 |
2,395 |
-0.87% |
21,400 |
2023/12/6 |
2,396 |
2,440 |
2,396 |
2,416 |
+0.83% |
10,300 |
2023/12/5 |
2,430 |
2,445 |
2,396 |
2,396 |
-2.52% |
26,200 |
2023/12/4 |
2,442 |
2,475 |
2,418 |
2,458 |
-0.08% |
14,300 |
2023/12/1 |
2,416 |
2,510 |
2,403 |
2,460 |
+1.82% |
28,800 |
2023/11/30 |
2,441 |
2,443 |
2,387 |
2,416 |
-0.98% |
24,500 |
2023/11/29 |
2,455 |
2,475 |
2,428 |
2,440 |
-0.61% |
21,200 |
2023/11/28 |
2,372 |
2,483 |
2,372 |
2,455 |
+3.67% |
41,000 |
2023/11/27 |
2,349 |
2,416 |
2,325 |
2,368 |
+1.72% |
45,700 |
2023/11/24 |
2,332 |
2,332 |
2,309 |
2,328 |
+0.22% |
25,000 |
2023/11/22 |
2,304 |
2,360 |
2,304 |
2,323 |
+0.91% |
29,900 |
2023/11/21 |
2,320 |
2,332 |
2,288 |
2,302 |
-1.03% |
35,400 |
2023/11/20 |
2,297 |
2,344 |
2,297 |
2,326 |
+1.66% |
19,000 |
2023/11/17 |
2,270 |
2,288 |
2,245 |
2,288 |
+0.22% |
22,900 |
2023/11/16 |
2,331 |
2,331 |
2,281 |
2,283 |
-2.06% |
17,300 |
2023/11/15 |
2,319 |
2,350 |
2,277 |
2,331 |
+1.13% |
26,000 |
2023/11/14 |
2,370 |
2,386 |
2,305 |
2,305 |
-2.82% |
25,200 |
2023/11/13 |
2,318 |
2,383 |
2,318 |
2,372 |
+4.59% |
38,300 |
2023/11/10 |
2,272 |
2,304 |
2,235 |
2,268 |
-0.92% |
13,300 |
2023/11/9 |
2,226 |
2,308 |
2,226 |
2,289 |
+2.51% |
33,100 |
2023/11/8 |
2,300 |
2,300 |
2,212 |
2,233 |
-4.37% |
52,000 |
2023/11/7 |
2,347 |
2,350 |
2,268 |
2,335 |
+1.65% |
48,900 |
2023/11/6 |
2,276 |
2,321 |
2,225 |
2,297 |
+3.84% |
76,400 |
2023/11/2 |
2,236 |
2,257 |
2,203 |
2,212 |
-2.68% |
57,700 |
2023/11/1 |
2,157 |
2,277 |
2,157 |
2,273 |
+6.12% |
104,100 |
2023/10/31 |
2,155 |
2,165 |
2,105 |
2,142 |
-0.60% |
46,500 |
2023/10/30 |
2,150 |
2,261 |
2,074 |
2,155 |
+2.38% |
238,000 |
2023/10/27 |
1,963 |
2,171 |
1,943 |
2,105 |
+14.22% |
785,700 |
2023/10/26 |
1,848 |
1,857 |
1,843 |
1,843 |
-0.59% |
12,000 |
2023/10/25 |
1,852 |
1,868 |
1,851 |
1,854 |
+0.65% |
8,900 |
2023/10/24 |
1,815 |
1,847 |
1,803 |
1,842 |
+1.49% |
22,500 |
2023/10/23 |
1,812 |
1,829 |
1,812 |
1,815 |
-0.49% |
5,900 |
2023/10/20 |
1,832 |
1,835 |
1,805 |
1,824 |
-0.87% |
13,900 |
2023/10/19 |
1,850 |
1,854 |
1,830 |
1,840 |
-1.39% |
9,600 |
2023/10/18 |
1,856 |
1,873 |
1,856 |
1,866 |
+0.54% |
4,200 |
2023/10/17 |
1,865 |
1,874 |
1,855 |
1,856 |
-0.27% |
6,100 |
2023/10/16 |
1,880 |
1,894 |
1,858 |
1,861 |
-1.53% |
9,200 |
2023/10/13 |
1,900 |
1,908 |
1,890 |
1,890 |
-0.79% |
13,500 |
2023/10/12 |
1,912 |
1,913 |
1,896 |
1,905 |
-0.37% |
13,600 |
2023/10/11 |
1,921 |
1,921 |
1,905 |
1,912 |
+0.16% |
9,600 |
2023/10/10 |
1,892 |
1,910 |
1,892 |
1,909 |
+1.49% |
11,200 |
2023/10/6 |
1,880 |
1,893 |
1,880 |
1,881 |
+0.11% |
9,700 |
2023/10/5 |
1,863 |
1,892 |
1,863 |
1,879 |
+1.35% |
18,900 |
2023/10/4 |
1,887 |
1,893 |
1,853 |
1,854 |
-2.42% |
17,500 |
2023/10/3 |
1,936 |
1,950 |
1,900 |
1,900 |
-1.86% |
20,500 |
2023/10/2 |
1,945 |
1,966 |
1,931 |
1,936 |
-0.46% |
20,700 |
2023/9/29 |
1,960 |
1,983 |
1,945 |
1,945 |
-0.71% |
12,200 |
2023/9/28 |
1,969 |
1,987 |
1,955 |
1,959 |
+0.05% |
16,300 |
2023/9/27 |
1,970 |
1,971 |
1,940 |
1,958 |
-0.56% |
23,500 |
2023/9/26 |
1,931 |
1,972 |
1,930 |
1,969 |
+1.97% |
21,400 |
|