日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,266 |
4,291 |
4,177 |
4,203 |
-3.58% |
1,151,000 |
2024/3/27 |
4,368 |
4,396 |
4,322 |
4,359 |
-0.30% |
1,011,500 |
2024/3/26 |
4,327 |
4,373 |
4,292 |
4,372 |
+0.83% |
639,700 |
2024/3/25 |
4,436 |
4,436 |
4,332 |
4,336 |
-2.25% |
689,800 |
2024/3/22 |
4,420 |
4,444 |
4,394 |
4,436 |
+0.36% |
671,400 |
2024/3/21 |
4,495 |
4,496 |
4,420 |
4,420 |
-0.25% |
1,070,000 |
2024/3/19 |
4,368 |
4,432 |
4,343 |
4,431 |
+1.49% |
797,000 |
2024/3/18 |
4,247 |
4,372 |
4,236 |
4,366 |
+3.17% |
825,500 |
2024/3/15 |
4,300 |
4,350 |
4,232 |
4,232 |
-1.31% |
1,031,200 |
2024/3/14 |
4,220 |
4,289 |
4,213 |
4,288 |
+2.88% |
905,200 |
2024/3/13 |
4,188 |
4,256 |
4,119 |
4,168 |
+0.48% |
965,000 |
2024/3/12 |
4,127 |
4,156 |
4,051 |
4,148 |
-0.88% |
726,900 |
2024/3/11 |
4,230 |
4,245 |
4,123 |
4,185 |
-1.76% |
637,300 |
2024/3/8 |
4,243 |
4,282 |
4,207 |
4,260 |
-0.37% |
912,900 |
2024/3/7 |
4,267 |
4,291 |
4,240 |
4,276 |
+0.49% |
717,400 |
2024/3/6 |
4,100 |
4,264 |
4,092 |
4,255 |
+3.33% |
1,100,600 |
2024/3/5 |
4,125 |
4,133 |
4,075 |
4,118 |
-0.02% |
514,000 |
2024/3/4 |
4,159 |
4,195 |
4,116 |
4,119 |
-0.39% |
830,600 |
2024/3/1 |
4,081 |
4,141 |
4,052 |
4,135 |
+1.27% |
673,100 |
2024/2/29 |
4,000 |
4,107 |
4,000 |
4,083 |
+2.08% |
1,507,000 |
2024/2/28 |
3,987 |
4,005 |
3,965 |
4,000 |
+0.00% |
663,800 |
2024/2/27 |
3,934 |
4,022 |
3,934 |
4,000 |
+1.88% |
823,000 |
2024/2/26 |
3,920 |
3,968 |
3,905 |
3,926 |
+1.08% |
680,900 |
2024/2/22 |
3,840 |
3,888 |
3,840 |
3,884 |
+1.20% |
709,500 |
2024/2/21 |
3,822 |
3,849 |
3,800 |
3,838 |
-0.18% |
621,100 |
2024/2/20 |
3,830 |
3,862 |
3,810 |
3,845 |
+0.44% |
677,700 |
2024/2/19 |
3,846 |
3,851 |
3,815 |
3,828 |
-0.85% |
414,800 |
2024/2/16 |
3,862 |
3,878 |
3,826 |
3,861 |
+0.78% |
585,700 |
2024/2/15 |
3,868 |
3,873 |
3,781 |
3,831 |
+1.38% |
749,400 |
2024/2/14 |
3,811 |
3,813 |
3,745 |
3,779 |
-1.64% |
596,600 |
2024/2/13 |
3,858 |
3,858 |
3,796 |
3,842 |
+0.26% |
1,002,700 |
2024/2/9 |
3,838 |
3,868 |
3,825 |
3,832 |
-0.29% |
662,300 |
2024/2/8 |
3,878 |
3,910 |
3,836 |
3,843 |
-0.49% |
1,199,300 |
2024/2/7 |
3,935 |
3,947 |
3,789 |
3,862 |
-5.85% |
1,983,800 |
2024/2/6 |
4,150 |
4,156 |
4,085 |
4,102 |
-1.32% |
564,400 |
2024/2/5 |
4,161 |
4,168 |
4,127 |
4,157 |
+1.14% |
424,700 |
2024/2/2 |
4,130 |
4,156 |
4,109 |
4,110 |
+1.23% |
603,800 |
2024/2/1 |
4,061 |
4,096 |
4,034 |
4,060 |
-1.19% |
391,100 |
2024/1/31 |
4,041 |
4,115 |
4,036 |
4,109 |
+0.07% |
486,400 |
2024/1/30 |
4,148 |
4,148 |
4,100 |
4,106 |
+0.02% |
280,300 |
2024/1/29 |
4,079 |
4,112 |
4,067 |
4,105 |
+0.24% |
263,300 |
2024/1/26 |
4,113 |
4,118 |
4,071 |
4,095 |
-0.80% |
468,200 |
2024/1/25 |
4,143 |
4,155 |
4,090 |
4,128 |
-0.94% |
590,700 |
2024/1/24 |
4,193 |
4,201 |
4,130 |
4,167 |
-0.83% |
617,000 |
2024/1/23 |
4,199 |
4,236 |
4,180 |
4,202 |
+0.94% |
375,900 |
2024/1/22 |
4,136 |
4,178 |
4,129 |
4,163 |
+0.92% |
316,000 |
2024/1/19 |
4,182 |
4,182 |
4,108 |
4,125 |
-0.05% |
317,300 |
2024/1/18 |
4,124 |
4,154 |
4,118 |
4,127 |
-0.34% |
412,200 |
2024/1/17 |
4,196 |
4,221 |
4,132 |
4,141 |
-1.36% |
491,600 |
2024/1/16 |
4,252 |
4,252 |
4,194 |
4,198 |
-1.71% |
368,000 |
2024/1/15 |
4,267 |
4,278 |
4,219 |
4,271 |
+0.12% |
405,700 |
2024/1/12 |
4,261 |
4,275 |
4,227 |
4,266 |
+1.21% |
699,000 |
2024/1/11 |
4,206 |
4,282 |
4,188 |
4,215 |
+1.52% |
914,600 |
2024/1/10 |
4,077 |
4,154 |
4,072 |
4,152 |
+2.34% |
670,100 |
2024/1/9 |
4,027 |
4,108 |
4,021 |
4,057 |
+2.53% |
972,100 |
2024/1/5 |
4,003 |
4,017 |
3,957 |
3,957 |
-0.78% |
540,100 |
2024/1/4 |
3,900 |
3,991 |
3,858 |
3,988 |
+1.17% |
658,600 |
2023/12/29 |
3,951 |
3,962 |
3,929 |
3,942 |
-0.45% |
421,300 |
2023/12/28 |
3,977 |
3,982 |
3,933 |
3,960 |
+0.64% |
355,200 |
2023/12/27 |
3,950 |
3,957 |
3,916 |
3,935 |
+0.15% |
503,700 |
2023/12/26 |
3,936 |
3,953 |
3,911 |
3,929 |
-0.36% |
395,300 |
2023/12/25 |
3,986 |
3,989 |
3,941 |
3,943 |
+0.13% |
214,000 |
2023/12/22 |
3,946 |
3,980 |
3,926 |
3,938 |
-0.13% |
422,200 |
2023/12/21 |
3,916 |
3,946 |
3,915 |
3,943 |
-0.33% |
423,100 |
2023/12/20 |
3,941 |
3,989 |
3,934 |
3,956 |
+0.43% |
602,600 |
2023/12/19 |
3,876 |
3,939 |
3,861 |
3,939 |
+1.18% |
565,000 |
2023/12/18 |
3,900 |
3,914 |
3,842 |
3,893 |
+0.67% |
595,300 |
2023/12/15 |
3,892 |
3,907 |
3,860 |
3,867 |
-0.36% |
863,100 |
2023/12/14 |
3,896 |
3,919 |
3,847 |
3,881 |
-0.54% |
538,200 |
2023/12/13 |
3,922 |
3,934 |
3,894 |
3,902 |
-0.54% |
431,800 |
2023/12/12 |
3,971 |
3,975 |
3,906 |
3,923 |
-0.05% |
536,000 |
2023/12/11 |
3,882 |
3,938 |
3,859 |
3,925 |
+2.32% |
762,600 |
2023/12/8 |
3,860 |
3,876 |
3,817 |
3,836 |
-0.85% |
822,700 |
2023/12/7 |
3,890 |
3,903 |
3,851 |
3,869 |
-0.85% |
617,500 |
2023/12/6 |
3,848 |
3,908 |
3,835 |
3,902 |
+2.33% |
666,500 |
2023/12/5 |
3,829 |
3,853 |
3,791 |
3,813 |
-0.26% |
490,100 |
2023/12/4 |
3,845 |
3,849 |
3,791 |
3,823 |
-0.16% |
563,500 |
2023/12/1 |
3,827 |
3,832 |
3,800 |
3,829 |
-0.16% |
648,800 |
2023/11/30 |
3,823 |
3,847 |
3,793 |
3,835 |
+0.42% |
1,776,300 |
2023/11/29 |
3,811 |
3,851 |
3,809 |
3,819 |
+0.21% |
642,800 |
2023/11/28 |
3,849 |
3,856 |
3,771 |
3,811 |
-1.55% |
644,000 |
2023/11/27 |
3,890 |
3,911 |
3,859 |
3,871 |
+0.13% |
487,200 |
2023/11/24 |
3,890 |
3,923 |
3,863 |
3,866 |
+0.42% |
502,400 |
2023/11/22 |
3,809 |
3,852 |
3,803 |
3,850 |
+0.86% |
381,200 |
2023/11/21 |
3,770 |
3,829 |
3,762 |
3,817 |
+0.85% |
542,100 |
2023/11/20 |
3,817 |
3,837 |
3,777 |
3,785 |
-0.84% |
434,800 |
2023/11/17 |
3,800 |
3,825 |
3,793 |
3,817 |
+0.63% |
558,300 |
2023/11/16 |
3,781 |
3,820 |
3,769 |
3,793 |
-0.71% |
484,000 |
2023/11/15 |
3,802 |
3,834 |
3,795 |
3,820 |
+2.08% |
678,000 |
2023/11/14 |
3,749 |
3,770 |
3,726 |
3,742 |
-0.40% |
521,000 |
2023/11/13 |
3,850 |
3,851 |
3,744 |
3,757 |
-2.39% |
641,100 |
2023/11/10 |
3,862 |
3,867 |
3,807 |
3,849 |
-1.08% |
796,900 |
2023/11/9 |
3,918 |
3,928 |
3,866 |
3,891 |
-0.69% |
856,100 |
2023/11/8 |
3,990 |
4,010 |
3,868 |
3,918 |
+4.29% |
1,782,300 |
2023/11/7 |
3,811 |
3,832 |
3,757 |
3,757 |
-1.18% |
1,282,000 |
2023/11/6 |
3,771 |
3,835 |
3,751 |
3,802 |
+3.29% |
1,232,800 |
2023/11/2 |
3,667 |
3,691 |
3,660 |
3,681 |
+1.43% |
875,700 |
2023/11/1 |
3,685 |
3,685 |
3,606 |
3,629 |
+2.37% |
913,600 |
2023/10/31 |
3,545 |
3,571 |
3,518 |
3,545 |
+1.08% |
868,000 |
2023/10/30 |
3,542 |
3,556 |
3,493 |
3,507 |
-2.26% |
3,113,800 |
2023/10/27 |
3,554 |
3,591 |
3,541 |
3,588 |
+1.64% |
703,600 |
2023/10/26 |
3,573 |
3,610 |
3,521 |
3,530 |
-3.10% |
1,105,100 |
2023/10/25 |
3,687 |
3,687 |
3,638 |
3,643 |
-0.25% |
884,600 |
2023/10/24 |
3,640 |
3,672 |
3,574 |
3,652 |
-0.05% |
1,028,900 |
2023/10/23 |
3,670 |
3,704 |
3,645 |
3,654 |
-1.27% |
554,400 |
2023/10/20 |
3,700 |
3,723 |
3,663 |
3,701 |
-0.32% |
584,200 |
2023/10/19 |
3,717 |
3,735 |
3,701 |
3,713 |
-1.25% |
653,900 |
2023/10/18 |
3,798 |
3,808 |
3,723 |
3,760 |
-1.00% |
563,700 |
2023/10/17 |
3,766 |
3,808 |
3,758 |
3,798 |
+1.71% |
873,400 |
2023/10/16 |
3,782 |
3,790 |
3,726 |
3,734 |
-1.74% |
665,000 |
2023/10/13 |
3,869 |
3,890 |
3,787 |
3,800 |
-3.43% |
967,800 |
2023/10/12 |
3,902 |
3,956 |
3,899 |
3,935 |
+0.59% |
936,800 |
2023/10/11 |
3,944 |
3,963 |
3,899 |
3,912 |
-0.81% |
478,100 |
2023/10/10 |
3,941 |
3,956 |
3,900 |
3,944 |
+1.18% |
541,300 |
2023/10/6 |
3,930 |
3,958 |
3,898 |
3,898 |
-1.04% |
602,900 |
2023/10/5 |
3,893 |
3,953 |
3,865 |
3,939 |
+1.78% |
722,600 |
2023/10/4 |
3,890 |
3,899 |
3,858 |
3,870 |
-0.82% |
863,400 |
2023/10/3 |
3,955 |
3,968 |
3,901 |
3,902 |
-1.46% |
769,800 |
2023/10/2 |
4,013 |
4,036 |
3,956 |
3,960 |
-0.30% |
841,500 |
2023/9/29 |
4,009 |
4,032 |
3,957 |
3,972 |
-0.13% |
827,900 |
2023/9/28 |
4,000 |
4,003 |
3,955 |
3,977 |
-1.39% |
556,700 |
2023/9/27 |
4,000 |
4,039 |
3,983 |
4,033 |
+0.45% |
635,900 |
2023/9/26 |
4,090 |
4,107 |
4,015 |
4,015 |
-1.57% |
826,300 |
|