日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,750 |
3,885 |
3,710 |
3,850 |
+3.08% |
346,500 |
2024/3/28 |
3,695 |
3,805 |
3,685 |
3,735 |
+1.08% |
238,600 |
2024/3/27 |
3,705 |
3,750 |
3,690 |
3,695 |
-1.47% |
251,600 |
2024/3/26 |
3,840 |
3,960 |
3,725 |
3,750 |
-2.60% |
389,700 |
2024/3/25 |
3,770 |
3,945 |
3,770 |
3,850 |
+0.92% |
475,300 |
2024/3/22 |
3,805 |
3,885 |
3,725 |
3,815 |
+0.00% |
434,800 |
2024/3/21 |
3,835 |
3,870 |
3,740 |
3,815 |
+1.73% |
424,700 |
2024/3/19 |
3,805 |
3,845 |
3,660 |
3,750 |
-2.72% |
475,000 |
2024/3/18 |
3,620 |
3,855 |
3,595 |
3,855 |
+6.49% |
483,100 |
2024/3/15 |
3,500 |
3,620 |
3,495 |
3,620 |
+1.54% |
279,800 |
2024/3/14 |
3,550 |
3,590 |
3,460 |
3,565 |
-1.66% |
378,600 |
2024/3/13 |
3,800 |
3,850 |
3,540 |
3,625 |
-1.89% |
433,200 |
2024/3/12 |
3,600 |
3,785 |
3,570 |
3,695 |
+1.37% |
329,000 |
2024/3/11 |
3,690 |
3,765 |
3,640 |
3,645 |
-5.32% |
423,500 |
2024/3/8 |
3,935 |
4,120 |
3,850 |
3,850 |
-3.02% |
511,300 |
2024/3/7 |
4,125 |
4,195 |
3,920 |
3,970 |
-2.70% |
587,600 |
2024/3/6 |
3,990 |
4,150 |
3,905 |
4,080 |
-0.73% |
701,500 |
2024/3/5 |
3,920 |
4,130 |
3,890 |
4,110 |
+4.45% |
601,300 |
2024/3/4 |
4,045 |
4,080 |
3,900 |
3,935 |
+1.16% |
703,300 |
2024/3/1 |
3,780 |
4,020 |
3,740 |
3,890 |
+3.87% |
799,500 |
2024/2/29 |
3,735 |
3,870 |
3,655 |
3,745 |
-2.60% |
524,000 |
2024/2/28 |
3,730 |
3,945 |
3,725 |
3,845 |
+10.33% |
1,237,000 |
2024/2/27 |
3,565 |
3,585 |
3,460 |
3,485 |
-1.41% |
420,900 |
2024/2/26 |
3,580 |
3,670 |
3,455 |
3,535 |
-2.35% |
805,600 |
2024/2/22 |
3,940 |
3,940 |
3,575 |
3,620 |
-3.72% |
1,070,300 |
2024/2/21 |
3,730 |
3,850 |
3,705 |
3,760 |
-0.66% |
541,600 |
2024/2/20 |
3,800 |
3,900 |
3,765 |
3,785 |
-1.56% |
452,300 |
2024/2/19 |
3,945 |
3,990 |
3,780 |
3,845 |
-1.28% |
592,200 |
2024/2/16 |
4,205 |
4,300 |
3,860 |
3,895 |
-6.37% |
1,275,800 |
2024/2/15 |
4,095 |
4,285 |
3,850 |
4,160 |
+3.35% |
1,985,600 |
2024/2/14 |
3,500 |
4,025 |
3,495 |
4,025 |
+21.05% |
2,606,600 |
2024/2/13 |
3,195 |
3,380 |
3,130 |
3,325 |
+4.23% |
916,400 |
2024/2/9 |
3,095 |
3,225 |
3,095 |
3,190 |
+1.27% |
303,000 |
2024/2/8 |
3,160 |
3,210 |
3,110 |
3,150 |
+1.94% |
368,900 |
2024/2/7 |
3,230 |
3,285 |
3,080 |
3,090 |
-3.29% |
576,800 |
2024/2/6 |
3,165 |
3,210 |
3,145 |
3,195 |
-0.16% |
286,400 |
2024/2/5 |
3,315 |
3,315 |
3,120 |
3,200 |
-1.99% |
479,100 |
2024/2/2 |
3,200 |
3,285 |
3,195 |
3,265 |
+2.51% |
407,200 |
2024/2/1 |
3,265 |
3,300 |
3,185 |
3,185 |
-4.35% |
454,500 |
2024/1/31 |
3,285 |
3,370 |
3,220 |
3,330 |
-2.49% |
657,600 |
2024/1/30 |
3,325 |
3,445 |
3,305 |
3,415 |
+4.92% |
789,000 |
2024/1/29 |
3,185 |
3,295 |
3,155 |
3,255 |
+0.77% |
494,200 |
2024/1/26 |
3,330 |
3,390 |
3,190 |
3,230 |
-5.69% |
747,300 |
2024/1/25 |
3,345 |
3,430 |
3,230 |
3,425 |
+4.10% |
819,100 |
2024/1/24 |
3,340 |
3,380 |
3,255 |
3,290 |
+0.15% |
492,900 |
2024/1/23 |
3,370 |
3,435 |
3,250 |
3,285 |
-1.05% |
997,600 |
2024/1/22 |
3,285 |
3,350 |
3,180 |
3,320 |
+2.63% |
1,286,400 |
2024/1/19 |
2,975 |
3,270 |
2,970 |
3,235 |
+12.52% |
1,753,700 |
2024/1/18 |
2,870 |
2,920 |
2,857 |
2,875 |
-0.66% |
421,000 |
2024/1/17 |
3,110 |
3,170 |
2,891 |
2,894 |
-3.18% |
801,500 |
2024/1/16 |
3,090 |
3,095 |
2,962 |
2,989 |
-3.11% |
664,600 |
2024/1/15 |
2,932 |
3,130 |
2,929 |
3,085 |
+6.38% |
673,600 |
2024/1/12 |
3,030 |
3,035 |
2,895 |
2,900 |
-3.04% |
653,300 |
2024/1/11 |
2,900 |
3,000 |
2,864 |
2,991 |
+3.57% |
821,500 |
2024/1/10 |
2,900 |
2,990 |
2,886 |
2,888 |
-1.16% |
671,100 |
2024/1/9 |
2,840 |
3,040 |
2,835 |
2,922 |
+5.91% |
999,600 |
2024/1/5 |
2,911 |
2,911 |
2,756 |
2,759 |
-3.57% |
539,100 |
2024/1/4 |
2,777 |
2,905 |
2,672 |
2,861 |
+3.29% |
620,200 |
2023/12/29 |
2,796 |
2,817 |
2,740 |
2,770 |
-1.67% |
380,200 |
2023/12/28 |
2,885 |
2,889 |
2,751 |
2,817 |
-1.54% |
406,700 |
2023/12/27 |
2,873 |
2,936 |
2,838 |
2,861 |
+1.35% |
428,000 |
2023/12/26 |
2,870 |
2,892 |
2,803 |
2,823 |
-3.12% |
288,500 |
2023/12/25 |
2,924 |
2,933 |
2,838 |
2,914 |
+0.59% |
410,700 |
2023/12/22 |
2,912 |
2,942 |
2,810 |
2,897 |
+0.14% |
593,400 |
2023/12/21 |
2,850 |
2,917 |
2,732 |
2,893 |
-1.93% |
856,900 |
2023/12/20 |
2,877 |
2,954 |
2,808 |
2,950 |
+4.35% |
897,100 |
2023/12/19 |
2,692 |
2,849 |
2,666 |
2,827 |
+6.08% |
733,400 |
2023/12/18 |
2,606 |
2,734 |
2,574 |
2,665 |
+2.22% |
605,500 |
2023/12/15 |
2,654 |
2,693 |
2,605 |
2,607 |
-1.47% |
492,500 |
2023/12/14 |
2,842 |
2,878 |
2,631 |
2,646 |
-7.16% |
671,400 |
2023/12/13 |
2,801 |
2,899 |
2,800 |
2,850 |
+2.81% |
679,300 |
2023/12/12 |
2,997 |
3,020 |
2,753 |
2,772 |
-5.94% |
599,200 |
2023/12/11 |
3,065 |
3,165 |
2,937 |
2,947 |
-4.16% |
564,000 |
2023/12/8 |
3,135 |
3,205 |
3,055 |
3,075 |
-3.61% |
439,700 |
2023/12/7 |
3,240 |
3,270 |
3,095 |
3,190 |
-2.89% |
530,000 |
2023/12/6 |
3,510 |
3,560 |
3,265 |
3,285 |
-6.14% |
529,600 |
2023/12/5 |
3,600 |
3,615 |
3,445 |
3,500 |
-5.53% |
483,400 |
2023/12/4 |
3,695 |
3,745 |
3,580 |
3,705 |
+0.14% |
402,000 |
2023/12/1 |
3,580 |
3,735 |
3,560 |
3,700 |
+1.65% |
316,300 |
2023/11/30 |
3,480 |
3,675 |
3,450 |
3,640 |
+4.15% |
562,000 |
2023/11/29 |
3,375 |
3,540 |
3,345 |
3,495 |
+1.60% |
422,600 |
2023/11/28 |
3,610 |
3,630 |
3,410 |
3,440 |
-5.23% |
653,100 |
2023/11/27 |
3,765 |
3,780 |
3,625 |
3,630 |
-2.81% |
478,400 |
2023/11/24 |
3,890 |
3,980 |
3,695 |
3,735 |
-4.72% |
460,800 |
2023/11/22 |
3,695 |
3,925 |
3,620 |
3,920 |
+3.02% |
497,800 |
2023/11/21 |
3,935 |
3,960 |
3,715 |
3,805 |
-0.39% |
478,200 |
2023/11/20 |
3,765 |
3,940 |
3,760 |
3,820 |
+2.00% |
638,600 |
2023/11/17 |
3,605 |
3,750 |
3,515 |
3,745 |
+4.17% |
441,400 |
2023/11/16 |
3,730 |
3,735 |
3,515 |
3,595 |
-3.36% |
866,800 |
2023/11/15 |
3,620 |
3,875 |
3,560 |
3,720 |
+9.09% |
1,533,200 |
2023/11/14 |
3,350 |
3,410 |
3,320 |
3,410 |
+17.34% |
1,374,900 |
2023/11/13 |
2,948 |
3,060 |
2,790 |
2,906 |
+5.75% |
571,500 |
2023/11/10 |
2,734 |
2,780 |
2,710 |
2,748 |
-0.72% |
300,500 |
2023/11/9 |
2,738 |
2,884 |
2,731 |
2,768 |
+1.10% |
293,500 |
2023/11/8 |
2,876 |
2,940 |
2,737 |
2,738 |
-1.93% |
271,400 |
2023/11/7 |
2,849 |
2,908 |
2,784 |
2,792 |
-3.26% |
193,200 |
2023/11/6 |
2,855 |
2,979 |
2,823 |
2,886 |
+4.75% |
350,900 |
2023/11/2 |
2,628 |
2,811 |
2,599 |
2,755 |
+6.33% |
324,500 |
2023/11/1 |
2,588 |
2,602 |
2,532 |
2,591 |
+0.74% |
285,000 |
2023/10/31 |
2,575 |
2,618 |
2,516 |
2,572 |
-5.61% |
291,400 |
2023/10/30 |
2,712 |
2,757 |
2,670 |
2,725 |
-1.48% |
316,300 |
2023/10/27 |
2,850 |
2,886 |
2,738 |
2,766 |
-3.69% |
406,200 |
2023/10/26 |
2,960 |
2,990 |
2,866 |
2,872 |
-7.35% |
349,200 |
2023/10/25 |
3,000 |
3,215 |
2,998 |
3,100 |
+5.01% |
402,400 |
2023/10/24 |
2,920 |
3,020 |
2,867 |
2,952 |
+2.86% |
259,400 |
2023/10/23 |
2,991 |
3,030 |
2,870 |
2,870 |
-2.91% |
193,700 |
2023/10/20 |
2,970 |
2,984 |
2,735 |
2,956 |
-2.76% |
594,700 |
2023/10/19 |
3,160 |
3,160 |
2,972 |
3,040 |
-4.85% |
384,100 |
2023/10/18 |
3,165 |
3,270 |
3,035 |
3,195 |
-0.31% |
355,600 |
2023/10/17 |
3,165 |
3,230 |
3,110 |
3,205 |
+1.75% |
193,100 |
2023/10/16 |
2,982 |
3,160 |
2,950 |
3,150 |
+2.27% |
199,600 |
2023/10/13 |
3,055 |
3,150 |
3,035 |
3,080 |
+0.33% |
134,000 |
2023/10/12 |
3,075 |
3,170 |
3,020 |
3,070 |
+0.49% |
279,000 |
2023/10/11 |
2,956 |
3,055 |
2,956 |
3,055 |
+3.56% |
104,800 |
2023/10/10 |
2,932 |
2,993 |
2,892 |
2,950 |
+2.36% |
119,800 |
2023/10/6 |
2,870 |
2,937 |
2,788 |
2,882 |
-0.45% |
124,200 |
2023/10/5 |
2,904 |
2,964 |
2,874 |
2,895 |
+1.44% |
127,000 |
2023/10/4 |
2,977 |
2,990 |
2,810 |
2,854 |
-5.02% |
281,000 |
2023/10/3 |
3,020 |
3,095 |
2,990 |
3,005 |
-1.64% |
184,800 |
2023/10/2 |
2,949 |
3,080 |
2,923 |
3,055 |
+4.52% |
302,900 |
2023/9/29 |
2,895 |
2,989 |
2,895 |
2,923 |
+1.63% |
128,000 |
2023/9/28 |
2,880 |
2,907 |
2,829 |
2,876 |
-0.31% |
103,500 |
2023/9/27 |
2,860 |
2,896 |
2,807 |
2,885 |
-0.83% |
133,100 |
|