日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,505 |
3,535 |
3,485 |
3,535 |
+0.00% |
57,000 |
2024/3/28 |
3,585 |
3,625 |
3,505 |
3,535 |
-0.70% |
80,200 |
2024/3/27 |
3,525 |
3,595 |
3,515 |
3,560 |
+0.99% |
127,500 |
2024/3/26 |
3,495 |
3,535 |
3,475 |
3,525 |
+0.43% |
87,400 |
2024/3/25 |
3,585 |
3,585 |
3,505 |
3,510 |
-1.82% |
110,600 |
2024/3/22 |
3,540 |
3,575 |
3,500 |
3,575 |
+1.56% |
87,800 |
2024/3/21 |
3,595 |
3,610 |
3,515 |
3,520 |
-0.42% |
153,700 |
2024/3/19 |
3,595 |
3,605 |
3,495 |
3,535 |
-2.21% |
117,000 |
2024/3/18 |
3,640 |
3,690 |
3,585 |
3,615 |
-0.28% |
146,900 |
2024/3/15 |
3,635 |
3,670 |
3,600 |
3,625 |
-0.96% |
310,200 |
2024/3/14 |
3,695 |
3,700 |
3,585 |
3,660 |
-0.81% |
112,000 |
2024/3/13 |
3,700 |
3,720 |
3,670 |
3,690 |
-0.27% |
129,900 |
2024/3/12 |
3,640 |
3,700 |
3,615 |
3,700 |
+1.37% |
118,700 |
2024/3/11 |
3,575 |
3,675 |
3,550 |
3,650 |
+0.27% |
132,000 |
2024/3/8 |
3,540 |
3,690 |
3,525 |
3,640 |
+3.12% |
174,200 |
2024/3/7 |
3,500 |
3,535 |
3,480 |
3,530 |
+1.44% |
82,400 |
2024/3/6 |
3,440 |
3,510 |
3,430 |
3,480 |
+2.35% |
90,600 |
2024/3/5 |
3,415 |
3,440 |
3,400 |
3,400 |
-1.16% |
84,800 |
2024/3/4 |
3,435 |
3,470 |
3,420 |
3,440 |
+0.73% |
65,500 |
2024/3/1 |
3,395 |
3,420 |
3,390 |
3,415 |
+0.59% |
39,600 |
2024/2/29 |
3,385 |
3,430 |
3,365 |
3,395 |
+0.44% |
106,400 |
2024/2/28 |
3,380 |
3,410 |
3,350 |
3,380 |
+0.00% |
85,400 |
2024/2/27 |
3,365 |
3,400 |
3,350 |
3,380 |
+0.45% |
60,900 |
2024/2/26 |
3,325 |
3,375 |
3,290 |
3,365 |
+2.44% |
83,300 |
2024/2/22 |
3,325 |
3,330 |
3,270 |
3,285 |
-0.15% |
96,300 |
2024/2/21 |
3,315 |
3,325 |
3,265 |
3,290 |
-0.60% |
95,000 |
2024/2/20 |
3,335 |
3,335 |
3,295 |
3,310 |
-0.30% |
89,900 |
2024/2/19 |
3,300 |
3,330 |
3,275 |
3,320 |
+1.22% |
101,000 |
2024/2/16 |
3,250 |
3,295 |
3,240 |
3,280 |
+1.39% |
78,300 |
2024/2/15 |
3,265 |
3,265 |
3,195 |
3,235 |
-0.61% |
87,600 |
2024/2/14 |
3,230 |
3,265 |
3,210 |
3,255 |
+1.24% |
99,300 |
2024/2/13 |
3,175 |
3,215 |
3,155 |
3,215 |
+2.06% |
91,900 |
2024/2/9 |
3,145 |
3,180 |
3,135 |
3,150 |
-0.79% |
60,700 |
2024/2/8 |
3,170 |
3,185 |
3,125 |
3,175 |
+0.47% |
90,000 |
2024/2/7 |
3,100 |
3,160 |
3,090 |
3,160 |
+2.43% |
93,700 |
2024/2/6 |
3,140 |
3,155 |
3,085 |
3,085 |
-1.28% |
84,800 |
2024/2/5 |
3,120 |
3,160 |
3,100 |
3,125 |
-0.32% |
68,000 |
2024/2/2 |
3,195 |
3,195 |
3,130 |
3,135 |
-0.63% |
115,500 |
2024/2/1 |
3,155 |
3,170 |
3,080 |
3,155 |
-0.32% |
132,500 |
2024/1/31 |
3,195 |
3,220 |
3,120 |
3,165 |
+0.48% |
207,100 |
2024/1/30 |
3,150 |
3,175 |
3,135 |
3,150 |
+0.80% |
159,400 |
2024/1/29 |
3,145 |
3,155 |
3,115 |
3,125 |
-0.16% |
134,800 |
2024/1/26 |
3,200 |
3,200 |
3,130 |
3,130 |
-2.19% |
102,500 |
2024/1/25 |
3,160 |
3,210 |
3,155 |
3,200 |
+0.79% |
96,300 |
2024/1/24 |
3,215 |
3,225 |
3,150 |
3,175 |
-1.40% |
84,200 |
2024/1/23 |
3,195 |
3,235 |
3,195 |
3,220 |
+1.42% |
133,800 |
2024/1/22 |
3,145 |
3,185 |
3,145 |
3,175 |
+1.11% |
67,100 |
2024/1/19 |
3,180 |
3,190 |
3,130 |
3,140 |
-2.03% |
110,000 |
2024/1/18 |
3,205 |
3,225 |
3,190 |
3,205 |
+0.00% |
46,000 |
2024/1/17 |
3,250 |
3,275 |
3,200 |
3,205 |
-0.93% |
66,200 |
2024/1/16 |
3,285 |
3,300 |
3,230 |
3,235 |
-1.52% |
46,200 |
2024/1/15 |
3,220 |
3,290 |
3,220 |
3,285 |
+2.02% |
52,100 |
2024/1/12 |
3,260 |
3,265 |
3,200 |
3,220 |
-0.77% |
62,800 |
2024/1/11 |
3,250 |
3,295 |
3,230 |
3,245 |
+1.25% |
80,000 |
2024/1/10 |
3,170 |
3,220 |
3,160 |
3,205 |
+1.10% |
55,800 |
2024/1/9 |
3,165 |
3,190 |
3,140 |
3,170 |
+0.16% |
49,700 |
2024/1/5 |
3,185 |
3,200 |
3,155 |
3,165 |
-0.47% |
77,400 |
2024/1/4 |
3,085 |
3,185 |
3,060 |
3,180 |
+2.91% |
72,000 |
2023/12/29 |
3,130 |
3,135 |
3,090 |
3,090 |
-1.75% |
82,800 |
2023/12/28 |
3,145 |
3,160 |
3,125 |
3,145 |
-0.16% |
32,000 |
2023/12/27 |
3,150 |
3,155 |
3,115 |
3,150 |
+0.16% |
53,500 |
2023/12/26 |
3,150 |
3,175 |
3,135 |
3,145 |
-0.16% |
86,700 |
2023/12/25 |
3,220 |
3,235 |
3,150 |
3,150 |
-2.17% |
63,300 |
2023/12/22 |
3,165 |
3,220 |
3,165 |
3,220 |
+2.22% |
72,400 |
2023/12/21 |
3,190 |
3,200 |
3,140 |
3,150 |
-1.72% |
105,100 |
2023/12/20 |
3,170 |
3,230 |
3,170 |
3,205 |
+1.42% |
97,000 |
2023/12/19 |
3,135 |
3,160 |
3,090 |
3,160 |
+3.61% |
115,800 |
2023/12/18 |
3,060 |
3,060 |
3,015 |
3,050 |
-0.97% |
42,100 |
2023/12/15 |
3,170 |
3,170 |
3,075 |
3,080 |
-2.99% |
158,500 |
2023/12/14 |
3,150 |
3,190 |
3,150 |
3,175 |
+0.63% |
67,100 |
2023/12/13 |
3,160 |
3,190 |
3,110 |
3,155 |
-0.16% |
55,300 |
2023/12/12 |
3,130 |
3,185 |
3,130 |
3,160 |
+0.80% |
46,900 |
2023/12/11 |
3,130 |
3,155 |
3,115 |
3,135 |
+0.16% |
37,500 |
2023/12/8 |
3,125 |
3,145 |
3,115 |
3,130 |
+0.16% |
108,600 |
2023/12/7 |
3,125 |
3,180 |
3,115 |
3,125 |
-2.19% |
75,700 |
2023/12/6 |
3,145 |
3,195 |
3,135 |
3,195 |
+2.08% |
76,900 |
2023/12/5 |
3,135 |
3,165 |
3,120 |
3,130 |
-0.63% |
59,900 |
2023/12/4 |
3,095 |
3,155 |
3,090 |
3,150 |
+0.80% |
48,700 |
2023/12/1 |
3,095 |
3,135 |
3,095 |
3,125 |
+2.29% |
99,200 |
2023/11/30 |
3,045 |
3,055 |
3,015 |
3,055 |
+0.33% |
73,500 |
2023/11/29 |
3,045 |
3,060 |
3,025 |
3,045 |
+0.00% |
54,500 |
2023/11/28 |
3,040 |
3,055 |
3,015 |
3,045 |
+0.33% |
56,800 |
2023/11/27 |
3,070 |
3,080 |
3,025 |
3,035 |
-1.62% |
61,000 |
2023/11/24 |
3,090 |
3,095 |
3,055 |
3,085 |
+1.15% |
44,700 |
2023/11/22 |
3,025 |
3,055 |
3,020 |
3,050 |
+0.83% |
54,500 |
2023/11/21 |
3,000 |
3,040 |
2,995 |
3,025 |
+0.67% |
67,200 |
2023/11/20 |
3,065 |
3,070 |
3,000 |
3,005 |
-1.64% |
60,700 |
2023/11/17 |
3,010 |
3,060 |
3,010 |
3,055 |
+1.66% |
66,200 |
2023/11/16 |
3,050 |
3,060 |
3,005 |
3,005 |
-1.96% |
58,300 |
2023/11/15 |
3,080 |
3,110 |
3,055 |
3,065 |
+0.33% |
78,700 |
2023/11/14 |
3,060 |
3,070 |
3,045 |
3,055 |
-0.16% |
58,300 |
2023/11/13 |
3,080 |
3,080 |
3,045 |
3,060 |
+0.16% |
66,100 |
2023/11/10 |
3,055 |
3,065 |
3,030 |
3,055 |
+0.83% |
51,400 |
2023/11/9 |
3,005 |
3,050 |
2,990 |
3,030 |
+0.33% |
103,300 |
2023/11/8 |
2,963 |
3,040 |
2,955 |
3,020 |
+1.96% |
155,500 |
2023/11/7 |
2,908 |
3,030 |
2,907 |
2,962 |
-6.27% |
216,700 |
2023/11/6 |
3,250 |
3,250 |
3,150 |
3,160 |
-2.32% |
130,300 |
2023/11/2 |
3,285 |
3,315 |
3,215 |
3,235 |
+0.62% |
58,100 |
2023/11/1 |
3,230 |
3,240 |
3,185 |
3,215 |
+1.26% |
115,200 |
2023/10/31 |
3,095 |
3,200 |
3,095 |
3,175 |
+2.75% |
100,200 |
2023/10/30 |
3,155 |
3,180 |
3,060 |
3,090 |
-3.29% |
404,200 |
2023/10/27 |
3,135 |
3,195 |
3,120 |
3,195 |
+2.40% |
68,000 |
2023/10/26 |
3,205 |
3,205 |
3,105 |
3,120 |
-2.95% |
77,600 |
2023/10/25 |
3,250 |
3,260 |
3,215 |
3,215 |
-0.77% |
67,400 |
2023/10/24 |
3,225 |
3,245 |
3,150 |
3,240 |
+0.78% |
74,800 |
2023/10/23 |
3,205 |
3,240 |
3,200 |
3,215 |
+0.16% |
55,000 |
2023/10/20 |
3,185 |
3,220 |
3,175 |
3,210 |
+0.16% |
54,300 |
2023/10/19 |
3,155 |
3,230 |
3,155 |
3,205 |
-0.31% |
40,900 |
2023/10/18 |
3,200 |
3,215 |
3,160 |
3,215 |
+0.78% |
58,400 |
2023/10/17 |
3,210 |
3,250 |
3,170 |
3,190 |
+0.16% |
45,300 |
2023/10/16 |
3,230 |
3,250 |
3,160 |
3,185 |
-2.00% |
62,800 |
2023/10/13 |
3,320 |
3,320 |
3,245 |
3,250 |
-2.99% |
70,300 |
2023/10/12 |
3,315 |
3,350 |
3,305 |
3,350 |
+1.82% |
57,000 |
2023/10/11 |
3,280 |
3,315 |
3,270 |
3,290 |
-0.60% |
53,100 |
2023/10/10 |
3,315 |
3,330 |
3,290 |
3,310 |
+0.76% |
64,900 |
2023/10/6 |
3,260 |
3,315 |
3,260 |
3,285 |
+0.92% |
51,100 |
2023/10/5 |
3,210 |
3,270 |
3,200 |
3,255 |
+1.09% |
48,000 |
2023/10/4 |
3,215 |
3,245 |
3,195 |
3,220 |
-1.68% |
77,100 |
2023/10/3 |
3,340 |
3,345 |
3,265 |
3,275 |
-2.67% |
53,300 |
2023/10/2 |
3,420 |
3,430 |
3,360 |
3,365 |
-0.74% |
69,900 |
2023/9/29 |
3,400 |
3,415 |
3,375 |
3,390 |
+0.00% |
63,900 |
2023/9/28 |
3,400 |
3,430 |
3,370 |
3,390 |
-1.74% |
48,700 |
2023/9/27 |
3,405 |
3,465 |
3,360 |
3,450 |
+1.17% |
93,100 |
|