日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
3,970 |
3,975 |
3,935 |
3,955 |
+0.51% |
5,500 |
2024/3/18 |
3,920 |
3,970 |
3,920 |
3,935 |
+0.38% |
5,900 |
2024/3/15 |
3,910 |
3,950 |
3,910 |
3,920 |
+0.90% |
5,100 |
2024/3/14 |
3,840 |
3,910 |
3,840 |
3,885 |
+0.65% |
8,200 |
2024/3/13 |
3,910 |
3,920 |
3,840 |
3,860 |
-0.64% |
19,700 |
2024/3/12 |
3,865 |
3,905 |
3,865 |
3,885 |
+0.52% |
6,300 |
2024/3/11 |
3,910 |
3,970 |
3,860 |
3,865 |
-1.40% |
14,300 |
2024/3/8 |
3,905 |
3,960 |
3,900 |
3,920 |
-0.76% |
8,200 |
2024/3/7 |
3,905 |
3,955 |
3,905 |
3,950 |
+1.15% |
3,000 |
2024/3/6 |
3,885 |
3,925 |
3,885 |
3,905 |
+0.77% |
4,900 |
2024/3/5 |
3,830 |
3,875 |
3,805 |
3,875 |
+0.91% |
4,400 |
2024/3/4 |
3,920 |
3,920 |
3,810 |
3,840 |
-1.41% |
9,700 |
2024/3/1 |
3,920 |
3,930 |
3,895 |
3,895 |
-0.89% |
6,000 |
2024/2/29 |
3,955 |
3,975 |
3,915 |
3,930 |
-0.63% |
3,400 |
2024/2/28 |
3,890 |
3,980 |
3,885 |
3,955 |
+1.93% |
10,900 |
2024/2/27 |
3,905 |
3,905 |
3,880 |
3,880 |
-0.64% |
5,800 |
2024/2/26 |
3,900 |
3,905 |
3,885 |
3,905 |
+0.13% |
5,400 |
2024/2/22 |
3,880 |
3,905 |
3,880 |
3,900 |
+0.52% |
4,000 |
2024/2/21 |
3,865 |
3,910 |
3,865 |
3,880 |
+0.78% |
8,900 |
2024/2/20 |
3,840 |
3,890 |
3,835 |
3,850 |
+1.05% |
9,900 |
2024/2/19 |
3,785 |
3,825 |
3,775 |
3,810 |
+1.20% |
4,400 |
2024/2/16 |
3,705 |
3,770 |
3,705 |
3,765 |
+1.62% |
4,100 |
2024/2/15 |
3,760 |
3,770 |
3,705 |
3,705 |
-1.46% |
7,500 |
2024/2/14 |
3,775 |
3,785 |
3,755 |
3,760 |
-0.92% |
4,400 |
2024/2/13 |
3,750 |
3,805 |
3,750 |
3,795 |
+1.47% |
6,500 |
2024/2/9 |
3,800 |
3,800 |
3,725 |
3,740 |
-1.84% |
13,800 |
2024/2/8 |
3,800 |
3,825 |
3,780 |
3,810 |
+0.00% |
6,400 |
2024/2/7 |
3,825 |
3,860 |
3,805 |
3,810 |
-1.04% |
6,700 |
2024/2/6 |
3,835 |
3,860 |
3,800 |
3,850 |
+0.39% |
7,400 |
2024/2/5 |
3,775 |
3,835 |
3,765 |
3,835 |
+1.46% |
12,900 |
2024/2/2 |
3,780 |
3,780 |
3,750 |
3,780 |
+0.93% |
4,900 |
2024/2/1 |
3,780 |
3,780 |
3,745 |
3,745 |
+0.13% |
7,500 |
2024/1/31 |
3,715 |
3,745 |
3,710 |
3,740 |
+0.81% |
4,400 |
2024/1/30 |
3,745 |
3,745 |
3,710 |
3,710 |
-0.67% |
20,500 |
2024/1/29 |
3,705 |
3,735 |
3,705 |
3,735 |
+0.81% |
3,800 |
2024/1/26 |
3,715 |
3,720 |
3,685 |
3,705 |
-0.40% |
4,700 |
2024/1/25 |
3,715 |
3,725 |
3,705 |
3,720 |
+0.95% |
4,000 |
2024/1/24 |
3,710 |
3,710 |
3,685 |
3,685 |
-0.81% |
4,600 |
2024/1/23 |
3,720 |
3,725 |
3,705 |
3,715 |
+0.13% |
4,100 |
2024/1/22 |
3,700 |
3,730 |
3,700 |
3,710 |
+0.54% |
3,800 |
2024/1/19 |
3,720 |
3,735 |
3,690 |
3,690 |
-0.94% |
6,200 |
2024/1/18 |
3,730 |
3,740 |
3,725 |
3,725 |
+0.00% |
2,600 |
2024/1/17 |
3,750 |
3,770 |
3,725 |
3,725 |
-0.40% |
9,000 |
2024/1/16 |
3,760 |
3,760 |
3,725 |
3,740 |
-0.53% |
5,100 |
2024/1/15 |
3,700 |
3,760 |
3,700 |
3,760 |
+2.17% |
9,700 |
2024/1/12 |
3,765 |
3,765 |
3,675 |
3,680 |
-2.26% |
12,100 |
2024/1/11 |
3,760 |
3,780 |
3,740 |
3,765 |
+0.27% |
7,900 |
2024/1/10 |
3,720 |
3,770 |
3,720 |
3,755 |
+0.94% |
8,500 |
2024/1/9 |
3,670 |
3,730 |
3,670 |
3,720 |
+1.22% |
8,000 |
2024/1/5 |
3,695 |
3,695 |
3,670 |
3,675 |
-0.27% |
4,900 |
2024/1/4 |
3,635 |
3,715 |
3,625 |
3,685 |
+1.38% |
13,900 |
2023/12/29 |
3,605 |
3,670 |
3,590 |
3,635 |
+0.83% |
12,900 |
2023/12/28 |
3,560 |
3,615 |
3,555 |
3,605 |
+1.26% |
9,000 |
2023/12/27 |
3,545 |
3,560 |
3,545 |
3,560 |
+0.14% |
5,900 |
2023/12/26 |
3,540 |
3,570 |
3,535 |
3,555 |
+0.57% |
8,200 |
2023/12/25 |
3,515 |
3,540 |
3,515 |
3,535 |
+0.43% |
4,800 |
2023/12/22 |
3,540 |
3,540 |
3,520 |
3,520 |
-0.56% |
2,700 |
2023/12/21 |
3,510 |
3,540 |
3,510 |
3,540 |
+0.71% |
2,400 |
2023/12/20 |
3,505 |
3,535 |
3,505 |
3,515 |
-0.14% |
3,100 |
2023/12/19 |
3,550 |
3,550 |
3,495 |
3,520 |
-0.56% |
8,200 |
2023/12/18 |
3,545 |
3,545 |
3,505 |
3,540 |
-0.28% |
4,800 |
2023/12/15 |
3,530 |
3,550 |
3,520 |
3,550 |
+1.00% |
2,000 |
2023/12/14 |
3,540 |
3,540 |
3,515 |
3,515 |
-0.71% |
2,500 |
2023/12/13 |
3,555 |
3,560 |
3,540 |
3,540 |
-0.28% |
1,900 |
2023/12/12 |
3,550 |
3,555 |
3,545 |
3,550 |
+0.00% |
1,300 |
2023/12/11 |
3,550 |
3,555 |
3,535 |
3,550 |
+0.14% |
2,500 |
2023/12/8 |
3,550 |
3,565 |
3,515 |
3,545 |
-0.56% |
5,500 |
2023/12/7 |
3,560 |
3,565 |
3,545 |
3,565 |
+0.14% |
3,100 |
2023/12/6 |
3,550 |
3,565 |
3,550 |
3,560 |
+0.00% |
3,300 |
2023/12/5 |
3,555 |
3,560 |
3,545 |
3,560 |
-0.14% |
2,500 |
2023/12/4 |
3,565 |
3,565 |
3,555 |
3,565 |
+0.00% |
2,400 |
2023/12/1 |
3,565 |
3,565 |
3,550 |
3,565 |
+0.14% |
3,200 |
2023/11/30 |
3,540 |
3,560 |
3,540 |
3,560 |
+0.28% |
2,100 |
2023/11/29 |
3,555 |
3,560 |
3,550 |
3,550 |
-0.28% |
1,100 |
2023/11/28 |
3,550 |
3,560 |
3,550 |
3,560 |
+0.14% |
1,600 |
2023/11/27 |
3,560 |
3,575 |
3,550 |
3,555 |
-0.14% |
2,600 |
2023/11/24 |
3,560 |
3,565 |
3,535 |
3,560 |
+0.00% |
2,000 |
2023/11/22 |
3,540 |
3,565 |
3,540 |
3,560 |
+0.14% |
3,300 |
2023/11/21 |
3,570 |
3,570 |
3,535 |
3,555 |
-0.42% |
3,500 |
2023/11/20 |
3,570 |
3,570 |
3,555 |
3,570 |
+0.00% |
2,300 |
2023/11/17 |
3,545 |
3,570 |
3,540 |
3,570 |
+0.71% |
3,800 |
2023/11/16 |
3,550 |
3,550 |
3,530 |
3,545 |
-0.14% |
2,700 |
2023/11/15 |
3,560 |
3,575 |
3,530 |
3,550 |
-0.42% |
9,800 |
2023/11/14 |
3,515 |
3,565 |
3,515 |
3,565 |
+0.99% |
7,000 |
2023/11/13 |
3,530 |
3,535 |
3,515 |
3,530 |
+0.00% |
3,800 |
2023/11/10 |
3,535 |
3,535 |
3,500 |
3,530 |
+0.00% |
3,400 |
2023/11/9 |
3,520 |
3,550 |
3,505 |
3,530 |
+1.73% |
21,200 |
2023/11/8 |
3,480 |
3,485 |
3,460 |
3,470 |
-0.29% |
5,300 |
2023/11/7 |
3,480 |
3,490 |
3,475 |
3,480 |
+0.00% |
2,900 |
2023/11/6 |
3,485 |
3,505 |
3,480 |
3,480 |
+0.14% |
5,400 |
2023/11/2 |
3,500 |
3,500 |
3,455 |
3,475 |
-0.71% |
6,200 |
2023/11/1 |
3,485 |
3,500 |
3,485 |
3,500 |
+0.43% |
3,900 |
2023/10/31 |
3,455 |
3,495 |
3,455 |
3,485 |
+0.87% |
3,900 |
2023/10/30 |
3,475 |
3,485 |
3,455 |
3,455 |
-0.86% |
22,900 |
2023/10/27 |
3,450 |
3,485 |
3,450 |
3,485 |
+0.87% |
5,500 |
2023/10/26 |
3,455 |
3,465 |
3,445 |
3,455 |
+0.00% |
4,800 |
2023/10/25 |
3,440 |
3,455 |
3,435 |
3,455 |
+0.44% |
8,400 |
2023/10/24 |
3,440 |
3,440 |
3,420 |
3,440 |
+0.15% |
8,600 |
2023/10/23 |
3,450 |
3,450 |
3,435 |
3,435 |
-0.43% |
4,700 |
2023/10/20 |
3,450 |
3,450 |
3,440 |
3,450 |
+0.29% |
2,700 |
2023/10/19 |
3,435 |
3,450 |
3,435 |
3,440 |
-0.15% |
3,700 |
2023/10/18 |
3,435 |
3,460 |
3,435 |
3,445 |
+0.29% |
4,800 |
2023/10/17 |
3,440 |
3,450 |
3,435 |
3,435 |
-0.15% |
3,800 |
2023/10/16 |
3,445 |
3,455 |
3,430 |
3,440 |
-0.29% |
8,000 |
2023/10/13 |
3,455 |
3,475 |
3,440 |
3,450 |
-0.29% |
8,600 |
2023/10/12 |
3,500 |
3,500 |
3,455 |
3,460 |
-0.43% |
5,600 |
2023/10/11 |
3,500 |
3,500 |
3,475 |
3,475 |
-0.71% |
4,300 |
2023/10/10 |
3,495 |
3,510 |
3,485 |
3,500 |
-0.14% |
5,300 |
2023/10/6 |
3,490 |
3,520 |
3,490 |
3,505 |
+0.43% |
5,000 |
2023/10/5 |
3,465 |
3,495 |
3,460 |
3,490 |
+1.01% |
6,700 |
2023/10/4 |
3,450 |
3,470 |
3,445 |
3,455 |
-0.29% |
10,700 |
2023/10/3 |
3,485 |
3,505 |
3,465 |
3,465 |
-0.86% |
5,800 |
2023/10/2 |
3,505 |
3,515 |
3,495 |
3,495 |
-0.14% |
5,600 |
2023/9/29 |
3,515 |
3,520 |
3,500 |
3,500 |
-0.57% |
2,500 |
2023/9/28 |
3,530 |
3,530 |
3,505 |
3,520 |
-0.28% |
3,000 |
2023/9/27 |
3,510 |
3,530 |
3,500 |
3,530 |
+0.71% |
3,400 |
2023/9/26 |
3,525 |
3,525 |
3,495 |
3,505 |
-0.14% |
5,500 |
2023/9/25 |
3,500 |
3,515 |
3,495 |
3,510 |
+0.43% |
4,100 |
2023/9/22 |
3,495 |
3,495 |
3,480 |
3,495 |
-0.14% |
7,900 |
2023/9/21 |
3,515 |
3,525 |
3,500 |
3,500 |
-0.85% |
4,400 |
2023/9/20 |
3,525 |
3,535 |
3,520 |
3,530 |
+0.28% |
8,900 |
2023/9/19 |
3,530 |
3,530 |
3,510 |
3,520 |
+0.14% |
4,200 |
2023/9/15 |
3,520 |
3,530 |
3,510 |
3,515 |
-0.28% |
4,300 |
|