日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,175 |
3,190 |
3,175 |
3,175 |
+0.16% |
4,900 |
2024/3/28 |
3,220 |
3,230 |
3,170 |
3,170 |
-4.37% |
29,400 |
2024/3/27 |
3,305 |
3,325 |
3,300 |
3,315 |
+0.76% |
26,400 |
2024/3/26 |
3,305 |
3,305 |
3,290 |
3,290 |
-0.45% |
7,100 |
2024/3/25 |
3,285 |
3,315 |
3,285 |
3,305 |
+0.61% |
12,200 |
2024/3/22 |
3,275 |
3,290 |
3,270 |
3,285 |
+0.00% |
7,200 |
2024/3/21 |
3,255 |
3,285 |
3,255 |
3,285 |
+1.70% |
6,400 |
2024/3/19 |
3,235 |
3,250 |
3,230 |
3,230 |
-0.31% |
5,400 |
2024/3/18 |
3,220 |
3,240 |
3,210 |
3,240 |
+0.62% |
6,100 |
2024/3/15 |
3,190 |
3,220 |
3,190 |
3,220 |
+0.16% |
3,500 |
2024/3/14 |
3,180 |
3,215 |
3,180 |
3,215 |
+0.47% |
2,800 |
2024/3/13 |
3,230 |
3,230 |
3,185 |
3,200 |
-0.31% |
13,000 |
2024/3/12 |
3,170 |
3,210 |
3,170 |
3,210 |
+0.63% |
3,500 |
2024/3/11 |
3,195 |
3,225 |
3,170 |
3,190 |
-0.47% |
12,100 |
2024/3/8 |
3,230 |
3,235 |
3,205 |
3,205 |
-0.62% |
8,800 |
2024/3/7 |
3,230 |
3,240 |
3,220 |
3,225 |
-0.15% |
3,700 |
2024/3/6 |
3,225 |
3,230 |
3,215 |
3,230 |
+0.47% |
3,700 |
2024/3/5 |
3,205 |
3,220 |
3,200 |
3,215 |
+0.31% |
2,300 |
2024/3/4 |
3,205 |
3,220 |
3,195 |
3,205 |
+0.16% |
7,200 |
2024/3/1 |
3,205 |
3,230 |
3,200 |
3,200 |
-0.16% |
5,100 |
2024/2/29 |
3,210 |
3,220 |
3,205 |
3,205 |
-0.31% |
2,500 |
2024/2/28 |
3,200 |
3,220 |
3,200 |
3,215 |
+0.47% |
4,300 |
2024/2/27 |
3,210 |
3,210 |
3,195 |
3,200 |
-0.16% |
2,700 |
2024/2/26 |
3,200 |
3,205 |
3,185 |
3,205 |
+0.63% |
3,700 |
2024/2/22 |
3,170 |
3,185 |
3,170 |
3,185 |
+0.63% |
2,600 |
2024/2/21 |
3,155 |
3,190 |
3,155 |
3,165 |
+0.00% |
2,900 |
2024/2/20 |
3,165 |
3,180 |
3,155 |
3,165 |
-0.31% |
4,000 |
2024/2/19 |
3,180 |
3,195 |
3,160 |
3,175 |
+0.63% |
6,400 |
2024/2/16 |
3,125 |
3,170 |
3,120 |
3,155 |
+0.80% |
5,800 |
2024/2/15 |
3,175 |
3,175 |
3,130 |
3,130 |
-1.26% |
4,200 |
2024/2/14 |
3,145 |
3,210 |
3,145 |
3,170 |
+0.79% |
16,000 |
2024/2/13 |
3,130 |
3,150 |
3,120 |
3,145 |
+1.13% |
3,900 |
2024/2/9 |
3,100 |
3,120 |
3,100 |
3,110 |
+0.16% |
3,700 |
2024/2/8 |
3,110 |
3,115 |
3,090 |
3,105 |
-0.32% |
8,000 |
2024/2/7 |
3,120 |
3,120 |
3,105 |
3,115 |
-0.16% |
4,600 |
2024/2/6 |
3,130 |
3,140 |
3,120 |
3,120 |
-0.16% |
2,400 |
2024/2/5 |
3,130 |
3,140 |
3,125 |
3,125 |
-0.16% |
4,300 |
2024/2/2 |
3,155 |
3,155 |
3,130 |
3,130 |
-0.16% |
2,500 |
2024/2/1 |
3,125 |
3,150 |
3,125 |
3,135 |
-0.48% |
3,800 |
2024/1/31 |
3,115 |
3,150 |
3,115 |
3,150 |
+1.12% |
4,000 |
2024/1/30 |
3,135 |
3,145 |
3,115 |
3,115 |
-0.32% |
23,900 |
2024/1/29 |
3,180 |
3,180 |
3,125 |
3,125 |
+0.81% |
14,000 |
2024/1/26 |
3,100 |
3,105 |
3,095 |
3,100 |
-0.16% |
4,900 |
2024/1/25 |
3,095 |
3,115 |
3,095 |
3,105 |
+0.16% |
6,700 |
2024/1/24 |
3,100 |
3,115 |
3,100 |
3,100 |
+0.00% |
4,300 |
2024/1/23 |
3,105 |
3,120 |
3,100 |
3,100 |
-0.16% |
4,100 |
2024/1/22 |
3,090 |
3,125 |
3,085 |
3,105 |
+0.49% |
5,800 |
2024/1/19 |
3,095 |
3,095 |
3,070 |
3,090 |
-0.16% |
9,900 |
2024/1/18 |
3,100 |
3,120 |
3,090 |
3,095 |
-0.16% |
4,700 |
2024/1/17 |
3,090 |
3,120 |
3,090 |
3,100 |
+0.32% |
5,900 |
2024/1/16 |
3,110 |
3,110 |
3,090 |
3,090 |
-0.96% |
6,500 |
2024/1/15 |
3,090 |
3,120 |
3,090 |
3,120 |
+1.13% |
8,600 |
2024/1/12 |
3,130 |
3,145 |
3,085 |
3,085 |
-1.59% |
18,300 |
2024/1/11 |
3,135 |
3,150 |
3,130 |
3,135 |
+0.00% |
4,500 |
2024/1/10 |
3,135 |
3,155 |
3,130 |
3,135 |
-0.63% |
6,000 |
2024/1/9 |
3,130 |
3,170 |
3,130 |
3,155 |
+0.96% |
10,800 |
2024/1/5 |
3,095 |
3,125 |
3,095 |
3,125 |
+1.63% |
4,400 |
2024/1/4 |
3,065 |
3,090 |
3,040 |
3,075 |
+0.82% |
6,900 |
2023/12/29 |
3,010 |
3,050 |
2,999 |
3,050 |
+1.70% |
9,300 |
2023/12/28 |
2,989 |
3,015 |
2,986 |
2,999 |
+0.81% |
8,100 |
2023/12/27 |
2,987 |
2,987 |
2,972 |
2,975 |
+0.07% |
10,400 |
2023/12/26 |
2,968 |
2,975 |
2,966 |
2,973 |
+0.17% |
6,500 |
2023/12/25 |
2,970 |
2,971 |
2,961 |
2,968 |
+0.03% |
8,300 |
2023/12/22 |
2,971 |
2,984 |
2,965 |
2,967 |
-0.34% |
7,500 |
2023/12/21 |
2,960 |
2,988 |
2,960 |
2,977 |
+0.20% |
9,800 |
2023/12/20 |
2,965 |
2,982 |
2,962 |
2,971 |
+0.03% |
6,100 |
2023/12/19 |
2,960 |
2,981 |
2,959 |
2,970 |
+0.20% |
6,600 |
2023/12/18 |
2,964 |
2,967 |
2,949 |
2,964 |
-0.37% |
12,100 |
2023/12/15 |
2,964 |
3,050 |
2,964 |
2,975 |
+0.40% |
14,400 |
2023/12/14 |
2,982 |
2,982 |
2,961 |
2,963 |
-0.60% |
15,700 |
2023/12/13 |
2,980 |
2,988 |
2,980 |
2,981 |
-0.20% |
5,200 |
2023/12/12 |
2,981 |
2,996 |
2,980 |
2,987 |
+0.07% |
6,900 |
2023/12/11 |
2,980 |
2,986 |
2,969 |
2,985 |
+0.17% |
6,100 |
2023/12/8 |
2,996 |
2,996 |
2,960 |
2,980 |
-0.63% |
24,400 |
2023/12/7 |
3,005 |
3,010 |
2,997 |
2,999 |
-0.03% |
7,300 |
2023/12/6 |
3,000 |
3,010 |
2,999 |
3,000 |
+0.00% |
8,300 |
2023/12/5 |
2,998 |
3,010 |
2,996 |
3,000 |
+0.07% |
9,300 |
2023/12/4 |
3,025 |
3,025 |
2,995 |
2,998 |
-0.89% |
19,600 |
2023/12/1 |
3,040 |
3,050 |
3,025 |
3,025 |
-0.49% |
6,300 |
2023/11/30 |
3,040 |
3,055 |
3,040 |
3,040 |
+0.00% |
2,900 |
2023/11/29 |
3,050 |
3,060 |
3,040 |
3,040 |
-0.33% |
6,800 |
2023/11/28 |
3,065 |
3,065 |
3,045 |
3,050 |
-0.49% |
11,300 |
2023/11/27 |
3,065 |
3,080 |
3,065 |
3,065 |
+0.00% |
2,900 |
2023/11/24 |
3,065 |
3,090 |
3,065 |
3,065 |
+0.00% |
4,300 |
2023/11/22 |
3,060 |
3,070 |
3,060 |
3,065 |
-0.16% |
1,900 |
2023/11/21 |
3,095 |
3,095 |
3,060 |
3,070 |
-0.16% |
5,000 |
2023/11/20 |
3,080 |
3,095 |
3,075 |
3,075 |
+0.00% |
5,200 |
2023/11/17 |
3,075 |
3,085 |
3,070 |
3,075 |
+0.00% |
4,900 |
2023/11/16 |
3,065 |
3,075 |
3,060 |
3,075 |
+0.33% |
2,700 |
2023/11/15 |
3,075 |
3,090 |
3,060 |
3,065 |
-0.33% |
3,300 |
2023/11/14 |
3,070 |
3,075 |
3,065 |
3,075 |
+0.00% |
4,600 |
2023/11/13 |
3,105 |
3,105 |
3,060 |
3,075 |
-0.16% |
4,700 |
2023/11/10 |
3,075 |
3,080 |
3,055 |
3,080 |
+0.98% |
3,500 |
2023/11/9 |
3,065 |
3,070 |
3,050 |
3,050 |
+0.00% |
4,700 |
2023/11/8 |
3,095 |
3,095 |
3,040 |
3,050 |
-1.45% |
6,300 |
2023/11/7 |
3,095 |
3,120 |
3,075 |
3,095 |
+0.32% |
4,500 |
2023/11/6 |
3,075 |
3,105 |
3,065 |
3,085 |
+0.16% |
8,000 |
2023/11/2 |
3,075 |
3,090 |
3,065 |
3,080 |
-0.32% |
4,800 |
2023/11/1 |
3,085 |
3,090 |
3,065 |
3,090 |
+0.32% |
3,100 |
2023/10/31 |
3,025 |
3,085 |
3,025 |
3,080 |
+1.15% |
4,800 |
2023/10/30 |
3,070 |
3,085 |
3,035 |
3,045 |
-1.30% |
26,800 |
2023/10/27 |
3,060 |
3,095 |
3,055 |
3,085 |
+0.82% |
5,000 |
2023/10/26 |
3,070 |
3,085 |
3,045 |
3,060 |
+0.00% |
6,800 |
2023/10/25 |
3,065 |
3,090 |
3,055 |
3,060 |
-0.16% |
6,700 |
2023/10/24 |
3,055 |
3,080 |
3,015 |
3,065 |
+0.33% |
7,400 |
2023/10/23 |
3,090 |
3,105 |
3,055 |
3,055 |
-1.29% |
6,900 |
2023/10/20 |
3,120 |
3,125 |
3,095 |
3,095 |
-0.64% |
6,400 |
2023/10/19 |
3,095 |
3,135 |
3,095 |
3,115 |
-0.48% |
5,300 |
2023/10/18 |
3,120 |
3,135 |
3,100 |
3,130 |
+0.32% |
4,400 |
2023/10/17 |
3,105 |
3,135 |
3,100 |
3,120 |
+0.97% |
5,400 |
2023/10/16 |
3,130 |
3,140 |
3,090 |
3,090 |
-1.28% |
14,700 |
2023/10/13 |
3,160 |
3,160 |
3,130 |
3,130 |
-0.95% |
6,900 |
2023/10/12 |
3,160 |
3,180 |
3,140 |
3,160 |
+0.00% |
6,900 |
2023/10/11 |
3,220 |
3,220 |
3,160 |
3,160 |
-1.71% |
9,500 |
2023/10/10 |
3,215 |
3,245 |
3,205 |
3,215 |
+0.00% |
9,100 |
2023/10/6 |
3,200 |
3,240 |
3,195 |
3,215 |
+0.47% |
6,600 |
2023/10/5 |
3,150 |
3,215 |
3,150 |
3,200 |
+1.91% |
9,100 |
2023/10/4 |
3,120 |
3,165 |
3,110 |
3,140 |
-0.95% |
11,400 |
2023/10/3 |
3,230 |
3,230 |
3,160 |
3,170 |
-2.16% |
12,700 |
2023/10/2 |
3,300 |
3,305 |
3,240 |
3,240 |
-1.97% |
16,900 |
2023/9/29 |
3,350 |
3,370 |
3,300 |
3,305 |
-1.05% |
17,400 |
2023/9/28 |
3,305 |
3,395 |
3,230 |
3,340 |
-8.62% |
51,400 |
2023/9/27 |
3,575 |
3,655 |
3,575 |
3,655 |
+1.95% |
21,500 |
|