日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,925 |
2,942 |
2,912 |
2,918 |
-3.06% |
228,700 |
2024/3/27 |
2,988 |
3,030 |
2,988 |
3,010 |
+0.74% |
190,000 |
2024/3/26 |
2,987 |
3,000 |
2,975 |
2,988 |
-0.13% |
187,600 |
2024/3/25 |
3,015 |
3,020 |
2,984 |
2,992 |
-0.43% |
185,000 |
2024/3/22 |
2,985 |
3,010 |
2,978 |
3,005 |
+1.45% |
114,200 |
2024/3/21 |
3,000 |
3,040 |
2,962 |
2,962 |
-0.90% |
228,500 |
2024/3/19 |
2,972 |
3,000 |
2,966 |
2,989 |
+0.57% |
187,600 |
2024/3/18 |
2,908 |
2,974 |
2,900 |
2,972 |
+2.34% |
148,700 |
2024/3/15 |
2,997 |
3,010 |
2,886 |
2,904 |
-2.97% |
420,000 |
2024/3/14 |
2,968 |
3,015 |
2,967 |
2,993 |
+0.88% |
312,200 |
2024/3/13 |
2,943 |
2,973 |
2,913 |
2,967 |
+1.82% |
320,400 |
2024/3/12 |
2,857 |
2,964 |
2,839 |
2,914 |
+1.67% |
335,000 |
2024/3/11 |
2,840 |
2,866 |
2,839 |
2,866 |
+0.21% |
192,500 |
2024/3/8 |
2,848 |
2,884 |
2,845 |
2,860 |
+0.14% |
236,400 |
2024/3/7 |
2,850 |
2,868 |
2,845 |
2,856 |
+0.42% |
159,300 |
2024/3/6 |
2,830 |
2,862 |
2,825 |
2,844 |
-0.35% |
165,500 |
2024/3/5 |
2,840 |
2,893 |
2,834 |
2,854 |
+0.46% |
184,800 |
2024/3/4 |
2,861 |
2,865 |
2,834 |
2,841 |
-1.01% |
282,000 |
2024/3/1 |
2,855 |
2,880 |
2,851 |
2,870 |
+0.53% |
267,200 |
2024/2/29 |
2,860 |
2,886 |
2,850 |
2,855 |
-0.52% |
246,100 |
2024/2/28 |
2,840 |
2,877 |
2,840 |
2,870 |
+0.17% |
165,000 |
2024/2/27 |
2,831 |
2,874 |
2,831 |
2,865 |
+0.63% |
152,600 |
2024/2/26 |
2,825 |
2,872 |
2,823 |
2,847 |
+2.15% |
254,500 |
2024/2/22 |
2,749 |
2,807 |
2,733 |
2,787 |
+1.60% |
277,600 |
2024/2/21 |
2,701 |
2,758 |
2,701 |
2,743 |
+1.22% |
177,500 |
2024/2/20 |
2,739 |
2,750 |
2,702 |
2,710 |
-0.48% |
194,200 |
2024/2/19 |
2,700 |
2,725 |
2,685 |
2,723 |
+0.15% |
117,100 |
2024/2/16 |
2,705 |
2,739 |
2,674 |
2,719 |
+1.49% |
145,700 |
2024/2/15 |
2,689 |
2,722 |
2,671 |
2,679 |
+0.37% |
139,300 |
2024/2/14 |
2,703 |
2,703 |
2,661 |
2,669 |
-2.63% |
205,000 |
2024/2/13 |
2,710 |
2,756 |
2,704 |
2,741 |
+2.66% |
207,200 |
2024/2/9 |
2,700 |
2,722 |
2,665 |
2,670 |
-3.75% |
247,500 |
2024/2/8 |
2,696 |
2,795 |
2,653 |
2,774 |
+3.35% |
339,900 |
2024/2/7 |
2,815 |
2,873 |
2,683 |
2,684 |
-5.63% |
499,900 |
2024/2/6 |
2,878 |
2,878 |
2,826 |
2,844 |
-0.14% |
223,800 |
2024/2/5 |
2,869 |
2,884 |
2,847 |
2,848 |
+0.28% |
171,900 |
2024/2/2 |
2,824 |
2,875 |
2,821 |
2,840 |
+1.25% |
210,600 |
2024/2/1 |
2,770 |
2,805 |
2,762 |
2,805 |
+0.90% |
175,600 |
2024/1/31 |
2,755 |
2,780 |
2,740 |
2,780 |
+0.36% |
133,800 |
2024/1/30 |
2,775 |
2,787 |
2,761 |
2,770 |
+0.04% |
123,500 |
2024/1/29 |
2,780 |
2,790 |
2,759 |
2,769 |
+0.33% |
110,400 |
2024/1/26 |
2,780 |
2,796 |
2,755 |
2,760 |
-0.65% |
136,200 |
2024/1/25 |
2,770 |
2,780 |
2,752 |
2,778 |
-0.04% |
118,900 |
2024/1/24 |
2,820 |
2,820 |
2,774 |
2,779 |
-1.21% |
164,700 |
2024/1/23 |
2,821 |
2,841 |
2,789 |
2,813 |
-0.14% |
121,100 |
2024/1/22 |
2,781 |
2,818 |
2,781 |
2,817 |
+1.29% |
85,000 |
2024/1/19 |
2,785 |
2,798 |
2,772 |
2,781 |
+0.11% |
122,500 |
2024/1/18 |
2,742 |
2,785 |
2,737 |
2,778 |
+1.20% |
124,000 |
2024/1/17 |
2,782 |
2,794 |
2,732 |
2,745 |
-0.51% |
151,400 |
2024/1/16 |
2,825 |
2,825 |
2,750 |
2,759 |
-2.30% |
126,600 |
2024/1/15 |
2,810 |
2,833 |
2,797 |
2,824 |
+0.79% |
115,500 |
2024/1/12 |
2,808 |
2,812 |
2,761 |
2,802 |
-0.50% |
162,700 |
2024/1/11 |
2,848 |
2,848 |
2,794 |
2,816 |
-0.60% |
181,000 |
2024/1/10 |
2,792 |
2,835 |
2,784 |
2,833 |
+1.91% |
193,700 |
2024/1/9 |
2,733 |
2,780 |
2,730 |
2,780 |
+2.21% |
161,700 |
2024/1/5 |
2,745 |
2,750 |
2,710 |
2,720 |
-0.44% |
117,700 |
2024/1/4 |
2,700 |
2,733 |
2,670 |
2,732 |
+0.77% |
184,300 |
2023/12/29 |
2,703 |
2,716 |
2,687 |
2,711 |
+0.07% |
124,700 |
2023/12/28 |
2,715 |
2,720 |
2,694 |
2,709 |
-0.26% |
97,600 |
2023/12/27 |
2,649 |
2,725 |
2,649 |
2,716 |
+2.37% |
180,600 |
2023/12/26 |
2,692 |
2,693 |
2,645 |
2,653 |
-1.45% |
134,100 |
2023/12/25 |
2,690 |
2,700 |
2,671 |
2,692 |
+0.56% |
89,900 |
2023/12/22 |
2,670 |
2,694 |
2,662 |
2,677 |
+0.64% |
129,600 |
2023/12/21 |
2,622 |
2,671 |
2,610 |
2,660 |
-0.15% |
122,100 |
2023/12/20 |
2,754 |
2,754 |
2,655 |
2,664 |
-3.34% |
253,700 |
2023/12/19 |
2,730 |
2,758 |
2,715 |
2,756 |
+1.25% |
76,700 |
2023/12/18 |
2,737 |
2,746 |
2,682 |
2,722 |
-1.91% |
114,800 |
2023/12/15 |
2,802 |
2,819 |
2,760 |
2,775 |
+0.43% |
262,800 |
2023/12/14 |
2,810 |
2,822 |
2,736 |
2,763 |
-1.14% |
156,300 |
2023/12/13 |
2,780 |
2,810 |
2,775 |
2,795 |
+1.12% |
140,400 |
2023/12/12 |
2,794 |
2,807 |
2,746 |
2,764 |
-0.29% |
154,400 |
2023/12/11 |
2,734 |
2,773 |
2,724 |
2,772 |
+0.91% |
159,300 |
2023/12/8 |
2,767 |
2,786 |
2,734 |
2,747 |
-0.22% |
215,100 |
2023/12/7 |
2,765 |
2,781 |
2,748 |
2,753 |
-1.96% |
216,400 |
2023/12/6 |
2,776 |
2,810 |
2,769 |
2,808 |
+1.92% |
141,500 |
2023/12/5 |
2,795 |
2,814 |
2,751 |
2,755 |
-1.61% |
162,600 |
2023/12/4 |
2,770 |
2,804 |
2,735 |
2,800 |
+1.08% |
204,700 |
2023/12/1 |
2,787 |
2,798 |
2,756 |
2,770 |
-1.07% |
214,000 |
2023/11/30 |
2,781 |
2,806 |
2,765 |
2,800 |
+0.86% |
354,200 |
2023/11/29 |
2,747 |
2,787 |
2,740 |
2,776 |
+0.04% |
137,300 |
2023/11/28 |
2,809 |
2,809 |
2,752 |
2,775 |
-1.07% |
153,200 |
2023/11/27 |
2,814 |
2,856 |
2,792 |
2,805 |
+0.29% |
226,500 |
2023/11/24 |
2,800 |
2,813 |
2,772 |
2,797 |
+0.58% |
155,000 |
2023/11/22 |
2,750 |
2,825 |
2,748 |
2,781 |
+2.73% |
305,400 |
2023/11/21 |
2,617 |
2,711 |
2,617 |
2,707 |
+3.44% |
271,300 |
2023/11/20 |
2,619 |
2,624 |
2,581 |
2,617 |
+0.00% |
228,900 |
2023/11/17 |
2,572 |
2,617 |
2,566 |
2,617 |
+1.75% |
212,300 |
2023/11/16 |
2,558 |
2,587 |
2,547 |
2,572 |
-0.43% |
144,600 |
2023/11/15 |
2,620 |
2,620 |
2,576 |
2,583 |
-0.04% |
199,200 |
2023/11/14 |
2,605 |
2,614 |
2,580 |
2,584 |
-0.54% |
174,000 |
2023/11/13 |
2,606 |
2,611 |
2,580 |
2,598 |
-0.35% |
168,000 |
2023/11/10 |
2,636 |
2,637 |
2,575 |
2,607 |
-2.32% |
433,900 |
2023/11/9 |
2,630 |
2,674 |
2,612 |
2,669 |
+1.21% |
132,600 |
2023/11/8 |
2,660 |
2,660 |
2,601 |
2,637 |
-0.30% |
203,400 |
2023/11/7 |
2,694 |
2,694 |
2,642 |
2,645 |
-2.15% |
219,400 |
2023/11/6 |
2,687 |
2,740 |
2,652 |
2,703 |
+2.35% |
267,500 |
2023/11/2 |
2,667 |
2,684 |
2,618 |
2,641 |
-0.97% |
241,700 |
2023/11/1 |
2,712 |
2,713 |
2,633 |
2,667 |
+2.11% |
390,800 |
2023/10/31 |
2,600 |
2,623 |
2,582 |
2,612 |
+0.50% |
216,600 |
2023/10/30 |
2,603 |
2,625 |
2,583 |
2,599 |
-0.31% |
208,800 |
2023/10/27 |
2,628 |
2,631 |
2,591 |
2,607 |
+0.08% |
183,100 |
2023/10/26 |
2,615 |
2,644 |
2,592 |
2,605 |
-1.48% |
212,300 |
2023/10/25 |
2,710 |
2,717 |
2,637 |
2,644 |
-1.20% |
183,200 |
2023/10/24 |
2,652 |
2,680 |
2,591 |
2,676 |
+0.19% |
287,200 |
2023/10/23 |
2,729 |
2,755 |
2,669 |
2,671 |
-3.64% |
243,200 |
2023/10/20 |
2,780 |
2,807 |
2,763 |
2,772 |
-0.61% |
155,500 |
2023/10/19 |
2,785 |
2,810 |
2,771 |
2,789 |
-1.17% |
174,600 |
2023/10/18 |
2,834 |
2,841 |
2,795 |
2,822 |
-1.29% |
240,900 |
2023/10/17 |
2,862 |
2,892 |
2,850 |
2,859 |
+1.67% |
207,400 |
2023/10/16 |
2,880 |
2,884 |
2,801 |
2,812 |
-3.03% |
274,900 |
2023/10/13 |
2,914 |
2,925 |
2,885 |
2,900 |
-1.02% |
259,900 |
2023/10/12 |
2,900 |
2,947 |
2,894 |
2,930 |
+1.10% |
257,300 |
2023/10/11 |
2,936 |
2,943 |
2,889 |
2,898 |
-1.29% |
278,200 |
2023/10/10 |
2,904 |
2,943 |
2,879 |
2,936 |
+0.24% |
306,700 |
2023/10/6 |
2,890 |
2,942 |
2,884 |
2,929 |
+1.21% |
285,300 |
2023/10/5 |
2,848 |
2,896 |
2,820 |
2,894 |
+1.22% |
451,700 |
2023/10/4 |
2,860 |
2,899 |
2,843 |
2,859 |
-0.69% |
577,000 |
2023/10/3 |
2,889 |
2,924 |
2,877 |
2,879 |
+0.66% |
589,400 |
2023/10/2 |
2,845 |
2,883 |
2,829 |
2,860 |
+0.85% |
386,600 |
2023/9/29 |
2,854 |
2,873 |
2,805 |
2,836 |
+0.32% |
648,700 |
2023/9/28 |
2,784 |
2,833 |
2,774 |
2,827 |
+2.21% |
667,800 |
2023/9/27 |
2,743 |
2,779 |
2,726 |
2,766 |
+1.17% |
789,700 |
2023/9/26 |
2,726 |
2,741 |
2,699 |
2,734 |
+2.17% |
734,500 |
|