日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,652 |
2,688 |
2,620 |
2,635 |
-0.49% |
124,400 |
2024/3/27 |
2,650 |
2,687 |
2,635 |
2,648 |
+0.11% |
73,000 |
2024/3/26 |
2,632 |
2,655 |
2,620 |
2,645 |
+0.53% |
36,600 |
2024/3/25 |
2,669 |
2,682 |
2,629 |
2,631 |
-1.42% |
63,900 |
2024/3/22 |
2,710 |
2,713 |
2,660 |
2,669 |
-1.18% |
45,300 |
2024/3/21 |
2,712 |
2,720 |
2,685 |
2,701 |
+1.31% |
58,300 |
2024/3/19 |
2,614 |
2,690 |
2,605 |
2,666 |
+1.14% |
66,900 |
2024/3/18 |
2,664 |
2,678 |
2,636 |
2,636 |
-0.45% |
54,300 |
2024/3/15 |
2,611 |
2,649 |
2,600 |
2,648 |
+0.34% |
52,500 |
2024/3/14 |
2,607 |
2,642 |
2,601 |
2,639 |
+0.65% |
28,600 |
2024/3/13 |
2,661 |
2,661 |
2,598 |
2,622 |
+0.42% |
61,100 |
2024/3/12 |
2,573 |
2,616 |
2,536 |
2,611 |
+0.19% |
44,800 |
2024/3/11 |
2,640 |
2,668 |
2,570 |
2,606 |
-3.62% |
95,000 |
2024/3/8 |
2,658 |
2,721 |
2,640 |
2,704 |
+2.50% |
51,900 |
2024/3/7 |
2,705 |
2,717 |
2,638 |
2,638 |
-2.48% |
95,100 |
2024/3/6 |
2,680 |
2,730 |
2,680 |
2,705 |
+0.15% |
44,500 |
2024/3/5 |
2,703 |
2,715 |
2,671 |
2,701 |
-0.63% |
58,300 |
2024/3/4 |
2,743 |
2,763 |
2,696 |
2,718 |
-0.88% |
95,400 |
2024/3/1 |
2,752 |
2,775 |
2,733 |
2,742 |
-0.36% |
74,400 |
2024/2/29 |
2,790 |
2,809 |
2,745 |
2,752 |
-2.58% |
76,200 |
2024/2/28 |
2,865 |
2,892 |
2,820 |
2,825 |
-0.53% |
61,900 |
2024/2/27 |
2,810 |
2,870 |
2,800 |
2,840 |
+1.03% |
67,200 |
2024/2/26 |
2,807 |
2,839 |
2,755 |
2,811 |
-0.04% |
89,100 |
2024/2/22 |
2,820 |
2,850 |
2,780 |
2,812 |
-0.18% |
70,100 |
2024/2/21 |
2,852 |
2,886 |
2,806 |
2,817 |
-1.23% |
46,100 |
2024/2/20 |
2,899 |
2,925 |
2,852 |
2,852 |
-1.66% |
55,700 |
2024/2/19 |
2,930 |
2,947 |
2,866 |
2,900 |
-1.16% |
79,100 |
2024/2/16 |
2,831 |
2,950 |
2,807 |
2,934 |
+5.50% |
208,500 |
2024/2/15 |
3,010 |
3,010 |
2,747 |
2,781 |
-7.61% |
312,400 |
2024/2/14 |
2,930 |
3,070 |
2,927 |
3,010 |
+7.42% |
641,000 |
2024/2/13 |
2,730 |
2,809 |
2,716 |
2,802 |
+4.32% |
203,100 |
2024/2/9 |
2,651 |
2,737 |
2,651 |
2,686 |
+0.34% |
79,500 |
2024/2/8 |
2,660 |
2,694 |
2,620 |
2,677 |
-0.22% |
34,100 |
2024/2/7 |
2,675 |
2,702 |
2,652 |
2,683 |
-0.04% |
37,300 |
2024/2/6 |
2,648 |
2,684 |
2,638 |
2,684 |
+0.98% |
55,100 |
2024/2/5 |
2,600 |
2,671 |
2,577 |
2,658 |
+2.51% |
70,600 |
2024/2/2 |
2,550 |
2,613 |
2,538 |
2,593 |
+2.25% |
43,500 |
2024/2/1 |
2,551 |
2,565 |
2,536 |
2,536 |
-2.24% |
54,200 |
2024/1/31 |
2,585 |
2,596 |
2,561 |
2,594 |
-0.12% |
21,000 |
2024/1/30 |
2,605 |
2,608 |
2,568 |
2,597 |
+0.04% |
33,800 |
2024/1/29 |
2,585 |
2,632 |
2,579 |
2,596 |
+0.74% |
50,100 |
2024/1/26 |
2,545 |
2,595 |
2,545 |
2,577 |
-0.69% |
39,600 |
2024/1/25 |
2,527 |
2,610 |
2,520 |
2,595 |
+3.30% |
75,100 |
2024/1/24 |
2,530 |
2,537 |
2,507 |
2,512 |
-0.63% |
31,700 |
2024/1/23 |
2,557 |
2,576 |
2,520 |
2,528 |
-1.83% |
54,800 |
2024/1/22 |
2,557 |
2,581 |
2,546 |
2,575 |
+1.62% |
48,800 |
2024/1/19 |
2,573 |
2,578 |
2,525 |
2,534 |
-1.02% |
66,500 |
2024/1/18 |
2,550 |
2,594 |
2,541 |
2,560 |
+1.59% |
58,700 |
2024/1/17 |
2,638 |
2,640 |
2,520 |
2,520 |
-3.93% |
73,400 |
2024/1/16 |
2,644 |
2,645 |
2,596 |
2,623 |
+0.31% |
70,000 |
2024/1/15 |
2,567 |
2,650 |
2,567 |
2,615 |
+1.83% |
113,900 |
2024/1/12 |
2,605 |
2,615 |
2,552 |
2,568 |
-1.42% |
82,900 |
2024/1/11 |
2,610 |
2,638 |
2,582 |
2,605 |
+1.36% |
98,900 |
2024/1/10 |
2,555 |
2,621 |
2,546 |
2,570 |
+0.59% |
168,400 |
2024/1/9 |
2,500 |
2,555 |
2,450 |
2,555 |
+4.50% |
142,600 |
2024/1/5 |
2,340 |
2,455 |
2,340 |
2,445 |
+4.00% |
88,300 |
2024/1/4 |
2,345 |
2,358 |
2,271 |
2,351 |
+0.04% |
136,100 |
2023/12/29 |
2,280 |
2,350 |
2,260 |
2,350 |
+2.75% |
54,900 |
2023/12/28 |
2,298 |
2,300 |
2,241 |
2,287 |
-0.57% |
41,800 |
2023/12/27 |
2,278 |
2,300 |
2,244 |
2,300 |
+0.97% |
17,300 |
2023/12/26 |
2,272 |
2,298 |
2,260 |
2,278 |
-0.44% |
8,700 |
2023/12/25 |
2,316 |
2,316 |
2,270 |
2,288 |
-1.21% |
14,200 |
2023/12/22 |
2,260 |
2,360 |
2,252 |
2,316 |
+3.39% |
19,800 |
2023/12/21 |
2,258 |
2,260 |
2,226 |
2,240 |
-2.10% |
8,000 |
2023/12/20 |
2,278 |
2,292 |
2,254 |
2,288 |
+1.69% |
6,600 |
2023/12/19 |
2,274 |
2,274 |
2,208 |
2,250 |
+0.45% |
6,700 |
2023/12/18 |
2,240 |
2,288 |
2,202 |
2,240 |
-1.06% |
18,600 |
2023/12/15 |
2,280 |
2,300 |
2,252 |
2,264 |
-1.05% |
17,500 |
2023/12/14 |
2,384 |
2,398 |
2,288 |
2,288 |
-3.70% |
16,000 |
2023/12/13 |
2,328 |
2,384 |
2,328 |
2,376 |
+2.06% |
6,000 |
2023/12/12 |
2,362 |
2,398 |
2,300 |
2,328 |
-1.02% |
14,700 |
2023/12/11 |
2,384 |
2,388 |
2,332 |
2,352 |
+1.12% |
17,600 |
2023/12/8 |
2,362 |
2,392 |
2,316 |
2,326 |
-2.27% |
20,500 |
2023/12/7 |
2,422 |
2,424 |
2,350 |
2,380 |
-1.73% |
10,400 |
2023/12/6 |
2,376 |
2,430 |
2,376 |
2,422 |
+3.06% |
18,900 |
2023/12/5 |
2,428 |
2,428 |
2,350 |
2,350 |
-3.92% |
18,700 |
2023/12/4 |
2,422 |
2,464 |
2,410 |
2,446 |
+0.74% |
18,900 |
2023/12/1 |
2,500 |
2,500 |
2,420 |
2,428 |
-3.04% |
14,700 |
2023/11/30 |
2,448 |
2,518 |
2,436 |
2,504 |
+2.88% |
25,000 |
2023/11/29 |
2,372 |
2,454 |
2,370 |
2,434 |
+1.00% |
17,200 |
2023/11/28 |
2,474 |
2,474 |
2,410 |
2,410 |
-2.67% |
11,000 |
2023/11/27 |
2,506 |
2,510 |
2,440 |
2,476 |
-0.08% |
8,700 |
2023/11/24 |
2,476 |
2,520 |
2,476 |
2,478 |
+1.14% |
20,000 |
2023/11/22 |
2,500 |
2,530 |
2,442 |
2,450 |
-2.00% |
15,500 |
2023/11/21 |
2,512 |
2,524 |
2,482 |
2,500 |
-1.19% |
8,200 |
2023/11/20 |
2,604 |
2,604 |
2,508 |
2,530 |
-1.40% |
12,700 |
2023/11/17 |
2,478 |
2,580 |
2,470 |
2,566 |
+3.89% |
18,600 |
2023/11/16 |
2,468 |
2,496 |
2,444 |
2,470 |
+1.48% |
10,800 |
2023/11/15 |
2,408 |
2,440 |
2,364 |
2,434 |
+2.96% |
14,800 |
2023/11/14 |
2,376 |
2,414 |
2,336 |
2,364 |
-1.99% |
26,700 |
2023/11/13 |
2,582 |
2,596 |
2,380 |
2,412 |
-6.58% |
32,400 |
2023/11/10 |
2,588 |
2,596 |
2,510 |
2,582 |
-0.62% |
16,500 |
2023/11/9 |
2,656 |
2,674 |
2,592 |
2,598 |
-2.18% |
17,500 |
2023/11/8 |
2,832 |
2,832 |
2,612 |
2,656 |
-6.48% |
48,300 |
2023/11/7 |
2,842 |
2,868 |
2,812 |
2,840 |
+0.35% |
10,700 |
2023/11/6 |
2,778 |
2,848 |
2,728 |
2,830 |
+1.95% |
18,000 |
2023/11/2 |
2,786 |
2,848 |
2,744 |
2,776 |
+1.83% |
21,200 |
2023/11/1 |
2,658 |
2,726 |
2,658 |
2,726 |
+3.10% |
4,400 |
2023/10/31 |
2,666 |
2,678 |
2,580 |
2,644 |
-0.08% |
9,200 |
2023/10/30 |
2,686 |
2,686 |
2,600 |
2,646 |
-0.53% |
5,400 |
2023/10/27 |
2,540 |
2,678 |
2,540 |
2,660 |
+3.91% |
13,800 |
2023/10/26 |
2,612 |
2,616 |
2,556 |
2,560 |
-3.69% |
8,000 |
2023/10/25 |
2,602 |
2,692 |
2,602 |
2,658 |
+0.68% |
6,700 |
2023/10/24 |
2,548 |
2,640 |
2,470 |
2,640 |
+2.48% |
18,000 |
2023/10/23 |
2,596 |
2,620 |
2,470 |
2,576 |
-5.01% |
35,800 |
2023/10/20 |
2,768 |
2,768 |
2,652 |
2,712 |
-2.38% |
12,100 |
2023/10/19 |
2,772 |
2,804 |
2,730 |
2,778 |
-1.14% |
12,600 |
2023/10/18 |
2,866 |
2,866 |
2,792 |
2,810 |
-0.71% |
17,600 |
2023/10/17 |
2,854 |
2,880 |
2,806 |
2,830 |
+1.43% |
8,500 |
2023/10/16 |
2,812 |
2,830 |
2,770 |
2,790 |
-0.78% |
11,400 |
2023/10/13 |
2,836 |
2,880 |
2,800 |
2,812 |
-1.06% |
16,600 |
2023/10/12 |
2,850 |
2,900 |
2,752 |
2,842 |
+4.10% |
29,300 |
2023/10/11 |
2,742 |
2,830 |
2,730 |
2,730 |
-0.44% |
16,100 |
2023/10/10 |
2,726 |
2,770 |
2,672 |
2,742 |
+1.03% |
19,000 |
2023/10/6 |
2,750 |
2,750 |
2,686 |
2,714 |
+0.89% |
8,400 |
2023/10/5 |
2,660 |
2,734 |
2,640 |
2,690 |
+3.07% |
10,600 |
2023/10/4 |
2,636 |
2,722 |
2,610 |
2,610 |
-5.30% |
31,100 |
2023/10/3 |
2,882 |
2,882 |
2,750 |
2,756 |
-5.03% |
18,700 |
2023/10/2 |
2,910 |
2,966 |
2,862 |
2,902 |
+1.11% |
19,600 |
2023/9/29 |
2,776 |
2,928 |
2,776 |
2,870 |
+3.61% |
21,200 |
2023/9/28 |
2,794 |
2,818 |
2,732 |
2,770 |
-0.07% |
8,800 |
2023/9/27 |
2,730 |
2,844 |
2,720 |
2,772 |
+0.73% |
8,500 |
2023/9/26 |
2,796 |
2,826 |
2,752 |
2,752 |
-1.43% |
5,200 |
|