日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,823 |
2,848 |
2,762 |
2,775 |
-3.85% |
120,200 |
2024/3/27 |
2,865 |
2,917 |
2,865 |
2,886 |
+1.87% |
151,700 |
2024/3/26 |
2,867 |
2,867 |
2,821 |
2,833 |
-1.08% |
68,500 |
2024/3/25 |
2,948 |
2,950 |
2,864 |
2,864 |
-2.85% |
133,400 |
2024/3/22 |
2,938 |
2,948 |
2,904 |
2,948 |
+1.41% |
91,600 |
2024/3/21 |
2,925 |
2,947 |
2,896 |
2,907 |
+0.62% |
118,800 |
2024/3/19 |
2,910 |
2,964 |
2,853 |
2,889 |
+0.21% |
135,200 |
2024/3/18 |
2,900 |
2,910 |
2,856 |
2,883 |
+1.05% |
106,300 |
2024/3/15 |
2,813 |
2,870 |
2,809 |
2,853 |
+1.03% |
108,800 |
2024/3/14 |
2,780 |
2,833 |
2,768 |
2,824 |
+1.80% |
96,300 |
2024/3/13 |
2,804 |
2,828 |
2,742 |
2,774 |
+0.11% |
97,300 |
2024/3/12 |
2,774 |
2,803 |
2,700 |
2,771 |
-0.40% |
94,500 |
2024/3/11 |
2,900 |
2,908 |
2,751 |
2,782 |
-3.70% |
116,000 |
2024/3/8 |
2,800 |
2,927 |
2,790 |
2,889 |
+1.98% |
155,000 |
2024/3/7 |
2,800 |
2,855 |
2,784 |
2,833 |
+1.91% |
100,800 |
2024/3/6 |
2,738 |
2,818 |
2,731 |
2,780 |
+1.53% |
92,200 |
2024/3/5 |
2,703 |
2,759 |
2,685 |
2,738 |
+1.29% |
73,200 |
2024/3/4 |
2,770 |
2,770 |
2,673 |
2,703 |
-2.66% |
128,900 |
2024/3/1 |
2,716 |
2,781 |
2,700 |
2,777 |
+2.59% |
98,600 |
2024/2/29 |
2,632 |
2,719 |
2,632 |
2,707 |
+2.77% |
113,000 |
2024/2/28 |
2,600 |
2,679 |
2,592 |
2,634 |
+1.62% |
86,000 |
2024/2/27 |
2,556 |
2,618 |
2,554 |
2,592 |
+1.57% |
73,900 |
2024/2/26 |
2,574 |
2,574 |
2,530 |
2,552 |
-1.12% |
69,000 |
2024/2/22 |
2,532 |
2,585 |
2,516 |
2,581 |
+2.50% |
73,500 |
2024/2/21 |
2,537 |
2,537 |
2,462 |
2,518 |
+3.32% |
139,600 |
2024/2/20 |
2,460 |
2,473 |
2,426 |
2,437 |
-1.02% |
39,000 |
2024/2/19 |
2,425 |
2,462 |
2,425 |
2,462 |
+1.44% |
46,700 |
2024/2/16 |
2,390 |
2,427 |
2,384 |
2,427 |
+2.88% |
54,500 |
2024/2/15 |
2,392 |
2,395 |
2,343 |
2,359 |
-0.67% |
65,200 |
2024/2/14 |
2,390 |
2,390 |
2,362 |
2,375 |
-0.75% |
38,200 |
2024/2/13 |
2,355 |
2,395 |
2,348 |
2,393 |
+1.70% |
50,100 |
2024/2/9 |
2,354 |
2,376 |
2,338 |
2,353 |
-1.09% |
49,400 |
2024/2/8 |
2,400 |
2,400 |
2,353 |
2,379 |
-0.50% |
59,700 |
2024/2/7 |
2,399 |
2,407 |
2,381 |
2,391 |
-0.33% |
47,000 |
2024/2/6 |
2,441 |
2,441 |
2,399 |
2,399 |
-2.16% |
65,700 |
2024/2/5 |
2,462 |
2,490 |
2,443 |
2,452 |
-0.04% |
52,000 |
2024/2/2 |
2,480 |
2,486 |
2,441 |
2,453 |
-1.13% |
50,300 |
2024/2/1 |
2,483 |
2,488 |
2,452 |
2,481 |
-0.32% |
35,100 |
2024/1/31 |
2,448 |
2,489 |
2,442 |
2,489 |
+1.38% |
32,400 |
2024/1/30 |
2,492 |
2,492 |
2,455 |
2,455 |
-1.48% |
35,800 |
2024/1/29 |
2,501 |
2,515 |
2,469 |
2,492 |
+1.67% |
53,700 |
2024/1/26 |
2,430 |
2,489 |
2,418 |
2,451 |
+0.33% |
63,700 |
2024/1/25 |
2,460 |
2,468 |
2,433 |
2,443 |
-0.16% |
40,500 |
2024/1/24 |
2,400 |
2,454 |
2,399 |
2,447 |
+1.62% |
54,000 |
2024/1/23 |
2,443 |
2,451 |
2,408 |
2,408 |
-1.43% |
42,000 |
2024/1/22 |
2,435 |
2,447 |
2,426 |
2,443 |
+0.70% |
22,300 |
2024/1/19 |
2,455 |
2,458 |
2,425 |
2,426 |
-1.62% |
33,800 |
2024/1/18 |
2,454 |
2,466 |
2,442 |
2,466 |
+0.49% |
34,400 |
2024/1/17 |
2,448 |
2,483 |
2,448 |
2,454 |
+0.25% |
33,300 |
2024/1/16 |
2,494 |
2,494 |
2,441 |
2,448 |
-1.84% |
30,700 |
2024/1/15 |
2,449 |
2,494 |
2,449 |
2,494 |
+1.84% |
36,300 |
2024/1/12 |
2,465 |
2,471 |
2,443 |
2,449 |
-0.65% |
65,900 |
2024/1/11 |
2,466 |
2,499 |
2,462 |
2,465 |
+0.90% |
52,900 |
2024/1/10 |
2,435 |
2,467 |
2,425 |
2,443 |
+0.45% |
63,000 |
2024/1/9 |
2,419 |
2,443 |
2,407 |
2,432 |
+1.04% |
62,100 |
2024/1/5 |
2,400 |
2,413 |
2,370 |
2,407 |
+1.01% |
61,700 |
2024/1/4 |
2,360 |
2,383 |
2,320 |
2,383 |
+1.06% |
59,700 |
2023/12/29 |
2,340 |
2,366 |
2,338 |
2,358 |
+0.77% |
43,100 |
2023/12/28 |
2,321 |
2,340 |
2,320 |
2,340 |
+0.69% |
32,400 |
2023/12/27 |
2,320 |
2,324 |
2,300 |
2,324 |
+0.91% |
39,500 |
2023/12/26 |
2,301 |
2,317 |
2,293 |
2,303 |
-0.13% |
31,500 |
2023/12/25 |
2,333 |
2,333 |
2,306 |
2,306 |
-0.04% |
19,700 |
2023/12/22 |
2,295 |
2,313 |
2,287 |
2,307 |
+1.54% |
40,300 |
2023/12/21 |
2,300 |
2,308 |
2,272 |
2,272 |
-1.65% |
40,100 |
2023/12/20 |
2,345 |
2,345 |
2,309 |
2,310 |
-1.45% |
65,600 |
2023/12/19 |
2,376 |
2,376 |
2,321 |
2,344 |
-0.17% |
75,200 |
2023/12/18 |
2,385 |
2,385 |
2,320 |
2,348 |
-1.22% |
107,000 |
2023/12/15 |
2,415 |
2,419 |
2,361 |
2,377 |
-1.04% |
92,400 |
2023/12/14 |
2,482 |
2,486 |
2,393 |
2,402 |
-3.22% |
84,300 |
2023/12/13 |
2,476 |
2,515 |
2,476 |
2,482 |
+0.24% |
56,800 |
2023/12/12 |
2,485 |
2,501 |
2,466 |
2,476 |
-0.36% |
78,200 |
2023/12/11 |
2,501 |
2,538 |
2,479 |
2,485 |
-0.60% |
89,000 |
2023/12/8 |
2,500 |
2,560 |
2,489 |
2,500 |
-0.08% |
120,200 |
2023/12/7 |
2,462 |
2,509 |
2,462 |
2,502 |
-0.24% |
64,200 |
2023/12/6 |
2,474 |
2,511 |
2,465 |
2,508 |
+1.37% |
56,400 |
2023/12/5 |
2,500 |
2,518 |
2,474 |
2,474 |
-1.59% |
62,300 |
2023/12/4 |
2,512 |
2,534 |
2,492 |
2,514 |
-0.51% |
47,000 |
2023/12/1 |
2,517 |
2,533 |
2,510 |
2,527 |
+1.28% |
59,100 |
2023/11/30 |
2,489 |
2,509 |
2,480 |
2,495 |
+0.24% |
72,400 |
2023/11/29 |
2,547 |
2,549 |
2,482 |
2,489 |
-2.28% |
72,500 |
2023/11/28 |
2,574 |
2,584 |
2,542 |
2,547 |
-1.05% |
62,400 |
2023/11/27 |
2,566 |
2,596 |
2,558 |
2,574 |
+0.31% |
51,000 |
2023/11/24 |
2,570 |
2,598 |
2,566 |
2,566 |
+0.00% |
79,700 |
2023/11/22 |
2,551 |
2,576 |
2,548 |
2,566 |
-0.04% |
67,100 |
2023/11/21 |
2,514 |
2,590 |
2,510 |
2,567 |
+2.11% |
121,800 |
2023/11/20 |
2,500 |
2,555 |
2,490 |
2,514 |
+0.68% |
86,900 |
2023/11/17 |
2,412 |
2,504 |
2,412 |
2,497 |
+2.67% |
81,700 |
2023/11/16 |
2,418 |
2,486 |
2,401 |
2,432 |
+0.00% |
61,500 |
2023/11/15 |
2,446 |
2,449 |
2,378 |
2,432 |
+0.70% |
77,500 |
2023/11/14 |
2,469 |
2,469 |
2,382 |
2,415 |
-0.58% |
55,000 |
2023/11/13 |
2,410 |
2,429 |
2,362 |
2,429 |
+2.92% |
70,900 |
2023/11/10 |
2,323 |
2,361 |
2,309 |
2,360 |
+1.33% |
44,100 |
2023/11/9 |
2,306 |
2,350 |
2,281 |
2,329 |
+0.00% |
73,000 |
2023/11/8 |
2,450 |
2,450 |
2,301 |
2,329 |
-5.25% |
103,300 |
2023/11/7 |
2,450 |
2,499 |
2,443 |
2,458 |
-0.57% |
53,200 |
2023/11/6 |
2,520 |
2,536 |
2,472 |
2,472 |
-1.59% |
76,100 |
2023/11/2 |
2,548 |
2,550 |
2,472 |
2,512 |
-0.32% |
73,300 |
2023/11/1 |
2,492 |
2,532 |
2,472 |
2,520 |
+1.25% |
105,500 |
2023/10/31 |
2,408 |
2,490 |
2,406 |
2,489 |
+3.36% |
118,100 |
2023/10/30 |
2,419 |
2,458 |
2,395 |
2,408 |
-1.07% |
72,500 |
2023/10/27 |
2,390 |
2,434 |
2,358 |
2,434 |
+3.44% |
68,900 |
2023/10/26 |
2,359 |
2,373 |
2,337 |
2,353 |
+0.04% |
30,300 |
2023/10/25 |
2,332 |
2,381 |
2,325 |
2,352 |
+0.56% |
34,800 |
2023/10/24 |
2,364 |
2,364 |
2,292 |
2,339 |
-0.55% |
48,900 |
2023/10/23 |
2,350 |
2,385 |
2,345 |
2,352 |
-0.21% |
30,000 |
2023/10/20 |
2,365 |
2,404 |
2,350 |
2,357 |
-1.22% |
33,100 |
2023/10/19 |
2,379 |
2,400 |
2,361 |
2,386 |
-0.21% |
32,300 |
2023/10/18 |
2,376 |
2,396 |
2,357 |
2,391 |
+2.27% |
51,100 |
2023/10/17 |
2,338 |
2,348 |
2,321 |
2,338 |
+1.30% |
38,500 |
2023/10/16 |
2,309 |
2,336 |
2,291 |
2,308 |
-0.94% |
40,000 |
2023/10/13 |
2,382 |
2,390 |
2,317 |
2,330 |
-1.69% |
57,700 |
2023/10/12 |
2,380 |
2,380 |
2,353 |
2,370 |
+0.17% |
32,600 |
2023/10/11 |
2,369 |
2,385 |
2,343 |
2,366 |
-0.55% |
37,600 |
2023/10/10 |
2,328 |
2,384 |
2,323 |
2,379 |
+2.19% |
66,600 |
2023/10/6 |
2,288 |
2,346 |
2,280 |
2,328 |
+1.31% |
50,500 |
2023/10/5 |
2,244 |
2,312 |
2,244 |
2,298 |
+2.86% |
56,400 |
2023/10/4 |
2,250 |
2,282 |
2,229 |
2,234 |
-2.57% |
88,700 |
2023/10/3 |
2,318 |
2,334 |
2,280 |
2,293 |
-1.55% |
45,400 |
2023/10/2 |
2,306 |
2,369 |
2,306 |
2,329 |
+1.61% |
70,900 |
2023/9/29 |
2,355 |
2,355 |
2,278 |
2,292 |
-3.09% |
72,400 |
2023/9/28 |
2,388 |
2,400 |
2,349 |
2,365 |
-2.35% |
76,100 |
2023/9/27 |
2,387 |
2,426 |
2,364 |
2,422 |
+1.17% |
82,600 |
2023/9/26 |
2,382 |
2,412 |
2,368 |
2,394 |
+0.46% |
49,500 |
|