日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,190 |
3,242 |
3,155 |
3,160 |
-2.57% |
2,548,500 |
2024/3/27 |
3,254.6 |
3,272.3 |
3,217.6 |
3,243.3 |
+1.73% |
1,098,400 |
2024/3/26 |
3,192 |
3,213 |
3,165.7 |
3,188 |
+1.46% |
1,112,300 |
2024/3/25 |
3,169 |
3,178.3 |
3,132 |
3,142 |
-1.40% |
955,800 |
2024/3/22 |
3,235.6 |
3,239.9 |
3,175.6 |
3,186.6 |
-0.75% |
964,600 |
2024/3/21 |
3,198.6 |
3,211.9 |
3,139.9 |
3,210.6 |
+2.93% |
1,405,600 |
2024/3/19 |
3,040 |
3,120.6 |
3,037 |
3,119.3 |
+1.98% |
1,422,400 |
2024/3/18 |
3,016.6 |
3,096.3 |
3,011.6 |
3,058.6 |
+1.33% |
1,115,100 |
2024/3/15 |
3,001.6 |
3,033.6 |
2,988.3 |
3,018.6 |
+0.14% |
1,737,900 |
2024/3/14 |
3,012 |
3,031 |
2,998 |
3,014.3 |
+0.02% |
949,100 |
2024/3/13 |
3,027.9 |
3,040.6 |
2,988.9 |
3,013.6 |
+0.57% |
1,007,900 |
2024/3/12 |
2,991.3 |
3,016.3 |
2,950.9 |
2,996.6 |
-2.23% |
1,228,500 |
2024/3/11 |
3,132.3 |
3,143.7 |
3,024 |
3,065 |
-2.66% |
1,521,600 |
2024/3/8 |
3,097.9 |
3,181.9 |
3,068.6 |
3,148.6 |
+1.90% |
1,680,000 |
2024/3/7 |
3,065 |
3,140.3 |
3,065 |
3,090 |
+2.40% |
1,472,900 |
2024/3/6 |
3,026.6 |
3,073.6 |
3,009.9 |
3,017.6 |
+0.01% |
1,436,100 |
2024/3/5 |
3,025.3 |
3,050 |
2,987 |
3,017.3 |
+0.44% |
798,400 |
2024/3/4 |
2,975.7 |
3,034.7 |
2,952.3 |
3,004 |
+0.93% |
1,084,300 |
2024/3/1 |
2,929 |
3,019 |
2,927.3 |
2,976.3 |
-66.11% |
1,542,900 |
2024/2/29 |
8,811 |
8,822 |
8,660 |
8,782 |
+0.94% |
1,884,000 |
2024/2/28 |
8,749 |
8,791 |
8,662 |
8,700 |
+0.35% |
1,096,600 |
2024/2/27 |
8,660 |
8,757 |
8,650 |
8,670 |
-0.34% |
1,035,900 |
2024/2/26 |
8,700 |
8,749 |
8,623 |
8,700 |
-0.42% |
1,332,100 |
2024/2/22 |
8,760 |
8,805 |
8,671 |
8,737 |
+0.22% |
1,127,600 |
2024/2/21 |
8,733 |
8,751 |
8,646 |
8,718 |
-1.30% |
1,374,900 |
2024/2/20 |
8,990 |
9,047 |
8,775 |
8,833 |
-2.03% |
1,722,900 |
2024/2/19 |
8,820 |
9,075 |
8,805 |
9,016 |
+2.49% |
1,194,100 |
2024/2/16 |
8,820 |
8,977 |
8,672 |
8,797 |
+1.97% |
3,068,600 |
2024/2/15 |
8,750 |
8,750 |
8,477 |
8,627 |
+6.36% |
2,194,000 |
2024/2/14 |
8,170 |
8,266 |
8,106 |
8,111 |
-1.43% |
1,639,700 |
2024/2/13 |
8,030 |
8,393 |
7,960 |
8,229 |
+6.21% |
2,980,900 |
2024/2/9 |
7,834 |
7,846 |
7,734 |
7,748 |
-1.19% |
722,200 |
2024/2/8 |
7,728 |
7,882 |
7,682 |
7,841 |
+1.90% |
1,386,500 |
2024/2/7 |
7,634 |
7,706 |
7,619 |
7,695 |
+0.40% |
1,241,200 |
2024/2/6 |
7,757 |
7,798 |
7,664 |
7,664 |
-0.36% |
1,162,000 |
2024/2/5 |
7,699 |
7,728 |
7,624 |
7,692 |
+1.01% |
801,500 |
2024/2/2 |
7,597 |
7,628 |
7,515 |
7,615 |
-0.46% |
743,100 |
2024/2/1 |
7,649 |
7,679 |
7,609 |
7,650 |
-0.53% |
948,200 |
2024/1/31 |
7,601 |
7,691 |
7,573 |
7,691 |
+1.06% |
971,600 |
2024/1/30 |
7,601 |
7,676 |
7,590 |
7,610 |
+0.11% |
1,004,000 |
2024/1/29 |
7,525 |
7,602 |
7,522 |
7,602 |
+1.48% |
741,300 |
2024/1/26 |
7,574 |
7,609 |
7,451 |
7,491 |
-0.52% |
1,485,800 |
2024/1/25 |
7,658 |
7,676 |
7,513 |
7,530 |
-0.97% |
1,154,200 |
2024/1/24 |
7,691 |
7,698 |
7,601 |
7,604 |
-1.34% |
1,020,900 |
2024/1/23 |
7,713 |
7,749 |
7,606 |
7,707 |
+0.13% |
1,227,900 |
2024/1/22 |
7,693 |
7,704 |
7,588 |
7,697 |
+1.61% |
1,092,700 |
2024/1/19 |
7,622 |
7,646 |
7,524 |
7,575 |
+1.35% |
1,203,700 |
2024/1/18 |
7,551 |
7,596 |
7,453 |
7,474 |
-0.72% |
1,060,400 |
2024/1/17 |
7,490 |
7,725 |
7,471 |
7,528 |
+1.69% |
1,888,400 |
2024/1/16 |
7,453 |
7,490 |
7,396 |
7,403 |
-0.68% |
1,008,300 |
2024/1/15 |
7,345 |
7,466 |
7,334 |
7,454 |
+2.22% |
978,900 |
2024/1/12 |
7,355 |
7,358 |
7,232 |
7,292 |
-0.15% |
1,176,900 |
2024/1/11 |
7,279 |
7,367 |
7,263 |
7,303 |
+1.22% |
1,200,300 |
2024/1/10 |
7,240 |
7,270 |
7,179 |
7,215 |
+1.12% |
1,301,700 |
2024/1/9 |
7,165 |
7,196 |
7,109 |
7,135 |
+0.78% |
1,009,000 |
2024/1/5 |
7,049 |
7,125 |
7,036 |
7,080 |
+1.22% |
872,000 |
2024/1/4 |
6,821 |
7,017 |
6,780 |
6,995 |
+1.44% |
1,207,200 |
2023/12/29 |
6,888 |
6,993 |
6,849 |
6,896 |
+1.07% |
1,166,300 |
2023/12/28 |
6,805 |
6,864 |
6,755 |
6,823 |
+1.01% |
2,266,000 |
2023/12/27 |
6,797 |
6,823 |
6,737 |
6,755 |
+0.31% |
655,800 |
2023/12/26 |
6,768 |
6,772 |
6,703 |
6,734 |
-0.10% |
552,300 |
2023/12/25 |
6,815 |
6,827 |
6,722 |
6,741 |
+0.10% |
428,300 |
2023/12/22 |
6,699 |
6,755 |
6,685 |
6,734 |
+0.36% |
656,100 |
2023/12/21 |
6,857 |
6,858 |
6,682 |
6,710 |
-1.77% |
1,071,100 |
2023/12/20 |
6,813 |
6,884 |
6,792 |
6,831 |
+1.07% |
1,188,400 |
2023/12/19 |
6,705 |
6,759 |
6,653 |
6,759 |
+1.36% |
1,095,100 |
2023/12/18 |
6,784 |
6,795 |
6,609 |
6,668 |
-2.37% |
1,151,000 |
2023/12/15 |
6,917 |
6,969 |
6,757 |
6,830 |
-2.62% |
1,762,400 |
2023/12/14 |
7,053 |
7,091 |
6,977 |
7,014 |
-2.20% |
1,136,100 |
2023/12/13 |
7,276 |
7,284 |
7,133 |
7,172 |
-1.56% |
1,217,900 |
2023/12/12 |
7,278 |
7,308 |
7,222 |
7,286 |
+0.55% |
1,104,500 |
2023/12/11 |
7,173 |
7,250 |
7,105 |
7,246 |
+2.03% |
1,538,900 |
2023/12/8 |
7,200 |
7,251 |
7,092 |
7,102 |
-2.08% |
2,066,600 |
2023/12/7 |
6,950 |
7,265 |
6,895 |
7,253 |
+5.12% |
3,333,000 |
2023/12/6 |
6,755 |
6,933 |
6,741 |
6,900 |
+2.72% |
1,164,800 |
2023/12/5 |
6,802 |
6,825 |
6,698 |
6,717 |
-0.72% |
724,700 |
2023/12/4 |
6,757 |
6,766 |
6,672 |
6,766 |
-1.01% |
908,800 |
2023/12/1 |
6,857 |
6,923 |
6,797 |
6,835 |
+1.15% |
1,122,700 |
2023/11/30 |
6,666 |
6,789 |
6,651 |
6,757 |
+1.05% |
2,254,300 |
2023/11/29 |
6,695 |
6,770 |
6,675 |
6,687 |
-0.48% |
1,068,600 |
2023/11/28 |
6,763 |
6,777 |
6,681 |
6,719 |
-0.72% |
936,700 |
2023/11/27 |
6,800 |
6,878 |
6,744 |
6,768 |
-0.22% |
850,700 |
2023/11/24 |
6,715 |
6,783 |
6,686 |
6,783 |
+2.54% |
1,123,900 |
2023/11/22 |
6,524 |
6,617 |
6,493 |
6,615 |
+0.85% |
868,100 |
2023/11/21 |
6,508 |
6,561 |
6,395 |
6,559 |
+0.80% |
1,462,500 |
2023/11/20 |
6,639 |
6,725 |
6,492 |
6,507 |
+1.06% |
2,615,100 |
2023/11/17 |
6,355 |
6,446 |
6,313 |
6,439 |
+0.37% |
1,445,300 |
2023/11/16 |
6,460 |
6,523 |
6,378 |
6,415 |
-0.79% |
894,100 |
2023/11/15 |
6,545 |
6,552 |
6,399 |
6,466 |
-0.84% |
1,263,200 |
2023/11/14 |
6,566 |
6,592 |
6,516 |
6,521 |
+0.23% |
787,600 |
2023/11/13 |
6,520 |
6,554 |
6,486 |
6,506 |
+0.22% |
588,400 |
2023/11/10 |
6,479 |
6,515 |
6,431 |
6,492 |
+0.39% |
522,000 |
2023/11/9 |
6,386 |
6,483 |
6,282 |
6,467 |
+1.78% |
707,600 |
2023/11/8 |
6,529 |
6,536 |
6,343 |
6,354 |
-2.65% |
1,053,000 |
2023/11/7 |
6,642 |
6,681 |
6,513 |
6,527 |
-2.14% |
897,300 |
2023/11/6 |
6,615 |
6,725 |
6,601 |
6,670 |
+1.11% |
1,540,400 |
2023/11/2 |
6,660 |
6,660 |
6,565 |
6,597 |
+0.02% |
1,081,500 |
2023/11/1 |
6,600 |
6,642 |
6,564 |
6,596 |
+1.37% |
1,678,800 |
2023/10/31 |
6,450 |
6,539 |
6,395 |
6,507 |
+2.47% |
1,680,900 |
2023/10/30 |
6,331 |
6,390 |
6,303 |
6,350 |
-1.26% |
3,516,600 |
2023/10/27 |
6,350 |
6,439 |
6,316 |
6,431 |
+0.82% |
879,400 |
2023/10/26 |
6,375 |
6,403 |
6,349 |
6,379 |
+0.06% |
843,800 |
2023/10/25 |
6,383 |
6,439 |
6,340 |
6,375 |
+0.95% |
1,060,900 |
2023/10/24 |
6,313 |
6,343 |
6,206 |
6,315 |
+0.00% |
796,200 |
2023/10/23 |
6,345 |
6,354 |
6,267 |
6,315 |
-0.86% |
887,400 |
2023/10/20 |
6,362 |
6,420 |
6,346 |
6,370 |
-0.86% |
875,200 |
2023/10/19 |
6,440 |
6,491 |
6,386 |
6,425 |
-1.23% |
945,700 |
2023/10/18 |
6,466 |
6,544 |
6,440 |
6,505 |
+0.67% |
1,032,000 |
2023/10/17 |
6,452 |
6,522 |
6,404 |
6,462 |
+1.51% |
1,518,300 |
2023/10/16 |
6,367 |
6,428 |
6,321 |
6,366 |
+0.02% |
1,030,000 |
2023/10/13 |
6,392 |
6,409 |
6,314 |
6,365 |
-0.96% |
1,540,000 |
2023/10/12 |
6,425 |
6,463 |
6,382 |
6,427 |
+0.39% |
1,695,900 |
2023/10/11 |
6,385 |
6,432 |
6,319 |
6,402 |
+0.11% |
1,512,300 |
2023/10/10 |
6,300 |
6,416 |
6,292 |
6,395 |
+2.90% |
1,644,100 |
2023/10/6 |
6,209 |
6,279 |
6,163 |
6,215 |
-0.83% |
1,217,100 |
2023/10/5 |
6,135 |
6,307 |
6,120 |
6,267 |
+1.97% |
1,808,300 |
2023/10/4 |
6,170 |
6,309 |
6,128 |
6,146 |
-1.13% |
1,867,500 |
2023/10/3 |
6,330 |
6,342 |
6,193 |
6,216 |
-2.06% |
1,530,000 |
2023/10/2 |
6,387 |
6,469 |
6,346 |
6,347 |
-1.34% |
1,534,400 |
2023/9/29 |
6,632 |
6,643 |
6,384 |
6,433 |
-3.70% |
2,201,700 |
2023/9/28 |
6,708 |
6,845 |
6,675 |
6,680 |
-3.24% |
1,847,000 |
2023/9/27 |
6,930 |
6,930 |
6,820 |
6,904 |
-0.06% |
1,421,400 |
2023/9/26 |
6,930 |
6,977 |
6,897 |
6,908 |
+0.45% |
1,168,600 |
|