日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,495 |
4,535 |
4,430 |
4,440 |
-5.63% |
118,100 |
2024/3/27 |
4,745 |
4,760 |
4,685 |
4,705 |
-0.74% |
111,600 |
2024/3/26 |
4,750 |
4,770 |
4,690 |
4,740 |
+0.32% |
55,000 |
2024/3/25 |
4,705 |
4,780 |
4,705 |
4,725 |
+0.43% |
74,600 |
2024/3/22 |
4,690 |
4,760 |
4,665 |
4,705 |
+0.11% |
60,600 |
2024/3/21 |
4,745 |
4,745 |
4,660 |
4,700 |
+0.86% |
60,700 |
2024/3/19 |
4,610 |
4,660 |
4,570 |
4,660 |
+2.19% |
55,100 |
2024/3/18 |
4,535 |
4,580 |
4,525 |
4,560 |
+0.77% |
28,400 |
2024/3/15 |
4,440 |
4,560 |
4,440 |
4,525 |
+1.80% |
34,900 |
2024/3/14 |
4,470 |
4,470 |
4,390 |
4,445 |
+0.34% |
15,800 |
2024/3/13 |
4,460 |
4,495 |
4,385 |
4,430 |
-0.45% |
42,100 |
2024/3/12 |
4,360 |
4,460 |
4,340 |
4,450 |
+0.23% |
39,900 |
2024/3/11 |
4,600 |
4,605 |
4,385 |
4,440 |
-4.72% |
77,000 |
2024/3/8 |
4,460 |
4,685 |
4,460 |
4,660 |
+3.90% |
85,500 |
2024/3/7 |
4,530 |
4,555 |
4,440 |
4,485 |
+0.00% |
42,900 |
2024/3/6 |
4,460 |
4,500 |
4,445 |
4,485 |
+0.45% |
33,700 |
2024/3/5 |
4,450 |
4,485 |
4,425 |
4,465 |
+0.22% |
21,700 |
2024/3/4 |
4,550 |
4,555 |
4,455 |
4,455 |
-1.76% |
47,900 |
2024/3/1 |
4,535 |
4,575 |
4,515 |
4,535 |
-0.77% |
29,000 |
2024/2/29 |
4,580 |
4,580 |
4,500 |
4,570 |
+0.99% |
29,900 |
2024/2/28 |
4,560 |
4,625 |
4,510 |
4,525 |
-0.33% |
42,500 |
2024/2/27 |
4,475 |
4,580 |
4,470 |
4,540 |
+2.25% |
50,400 |
2024/2/26 |
4,475 |
4,490 |
4,420 |
4,440 |
-0.78% |
31,200 |
2024/2/22 |
4,495 |
4,510 |
4,450 |
4,475 |
+1.02% |
34,900 |
2024/2/21 |
4,430 |
4,475 |
4,410 |
4,430 |
-1.01% |
26,200 |
2024/2/20 |
4,500 |
4,510 |
4,465 |
4,475 |
-0.56% |
23,500 |
2024/2/19 |
4,430 |
4,500 |
4,390 |
4,500 |
+2.62% |
42,100 |
2024/2/16 |
4,400 |
4,430 |
4,295 |
4,385 |
+1.04% |
43,400 |
2024/2/15 |
4,425 |
4,485 |
4,330 |
4,340 |
-1.70% |
49,700 |
2024/2/14 |
4,300 |
4,425 |
4,300 |
4,415 |
+2.79% |
66,800 |
2024/2/13 |
4,210 |
4,325 |
4,210 |
4,295 |
+1.66% |
46,700 |
2024/2/9 |
4,275 |
4,310 |
4,215 |
4,225 |
-1.40% |
35,800 |
2024/2/8 |
4,280 |
4,315 |
4,205 |
4,285 |
+0.23% |
40,900 |
2024/2/7 |
4,300 |
4,310 |
4,255 |
4,275 |
-0.12% |
37,500 |
2024/2/6 |
4,330 |
4,335 |
4,280 |
4,280 |
-1.38% |
25,300 |
2024/2/5 |
4,335 |
4,345 |
4,310 |
4,340 |
+0.70% |
17,600 |
2024/2/2 |
4,330 |
4,350 |
4,270 |
4,310 |
-0.23% |
25,200 |
2024/2/1 |
4,355 |
4,365 |
4,315 |
4,320 |
-1.14% |
33,500 |
2024/1/31 |
4,320 |
4,375 |
4,320 |
4,370 |
+0.58% |
23,300 |
2024/1/30 |
4,365 |
4,375 |
4,305 |
4,345 |
-0.69% |
49,800 |
2024/1/29 |
4,275 |
4,375 |
4,275 |
4,375 |
+3.43% |
43,100 |
2024/1/26 |
4,250 |
4,275 |
4,220 |
4,230 |
-0.24% |
40,800 |
2024/1/25 |
4,175 |
4,245 |
4,170 |
4,240 |
+2.66% |
52,700 |
2024/1/24 |
4,140 |
4,215 |
4,120 |
4,130 |
+0.61% |
55,200 |
2024/1/23 |
4,175 |
4,175 |
4,075 |
4,105 |
-0.73% |
58,900 |
2024/1/22 |
4,190 |
4,190 |
4,110 |
4,135 |
+0.00% |
45,000 |
2024/1/19 |
4,135 |
4,170 |
4,110 |
4,135 |
+0.61% |
33,100 |
2024/1/18 |
4,190 |
4,200 |
4,110 |
4,110 |
-0.72% |
39,000 |
2024/1/17 |
4,220 |
4,255 |
4,125 |
4,140 |
-1.08% |
44,800 |
2024/1/16 |
4,180 |
4,195 |
4,140 |
4,185 |
+1.82% |
35,900 |
2024/1/15 |
4,100 |
4,150 |
4,100 |
4,110 |
+1.23% |
40,200 |
2024/1/12 |
4,075 |
4,115 |
4,055 |
4,060 |
-0.37% |
23,600 |
2024/1/11 |
4,065 |
4,120 |
4,065 |
4,075 |
+0.49% |
28,000 |
2024/1/10 |
4,070 |
4,075 |
4,025 |
4,055 |
+0.12% |
34,300 |
2024/1/9 |
4,005 |
4,055 |
3,995 |
4,050 |
+1.50% |
32,900 |
2024/1/5 |
3,950 |
4,020 |
3,940 |
3,990 |
+1.14% |
34,800 |
2024/1/4 |
3,890 |
3,950 |
3,870 |
3,945 |
+1.94% |
47,400 |
2023/12/29 |
3,890 |
3,925 |
3,790 |
3,870 |
-0.51% |
40,400 |
2023/12/28 |
3,820 |
3,890 |
3,790 |
3,890 |
+1.97% |
84,600 |
2023/12/27 |
3,775 |
3,820 |
3,775 |
3,815 |
+1.46% |
30,900 |
2023/12/26 |
3,745 |
3,775 |
3,730 |
3,760 |
+0.80% |
19,800 |
2023/12/25 |
3,840 |
3,840 |
3,730 |
3,730 |
-1.19% |
20,500 |
2023/12/22 |
3,760 |
3,810 |
3,760 |
3,775 |
+0.40% |
31,300 |
2023/12/21 |
3,705 |
3,770 |
3,700 |
3,760 |
+0.13% |
28,700 |
2023/12/20 |
3,790 |
3,790 |
3,750 |
3,755 |
+0.13% |
16,900 |
2023/12/19 |
3,710 |
3,765 |
3,705 |
3,750 |
+1.08% |
16,000 |
2023/12/18 |
3,710 |
3,730 |
3,685 |
3,710 |
-1.33% |
18,600 |
2023/12/15 |
3,720 |
3,785 |
3,720 |
3,760 |
+1.08% |
21,800 |
2023/12/14 |
3,760 |
3,760 |
3,710 |
3,720 |
-1.06% |
31,800 |
2023/12/13 |
3,780 |
3,790 |
3,750 |
3,760 |
-0.66% |
20,200 |
2023/12/12 |
3,835 |
3,840 |
3,770 |
3,785 |
-0.92% |
21,800 |
2023/12/11 |
3,830 |
3,840 |
3,760 |
3,820 |
+1.33% |
52,500 |
2023/12/8 |
3,815 |
3,830 |
3,745 |
3,770 |
-2.20% |
56,100 |
2023/12/7 |
3,800 |
3,910 |
3,800 |
3,855 |
+0.00% |
50,000 |
2023/12/6 |
3,785 |
3,870 |
3,785 |
3,855 |
+2.80% |
41,400 |
2023/12/5 |
3,810 |
3,835 |
3,750 |
3,750 |
-2.85% |
30,800 |
2023/12/4 |
3,835 |
3,870 |
3,710 |
3,860 |
+0.52% |
78,100 |
2023/12/1 |
3,750 |
3,840 |
3,715 |
3,840 |
+3.36% |
84,700 |
2023/11/30 |
3,715 |
3,870 |
3,665 |
3,715 |
+3.92% |
192,600 |
2023/11/29 |
3,575 |
3,595 |
3,550 |
3,575 |
-0.42% |
14,600 |
2023/11/28 |
3,590 |
3,630 |
3,585 |
3,590 |
+0.14% |
19,800 |
2023/11/27 |
3,645 |
3,650 |
3,580 |
3,585 |
-0.69% |
27,200 |
2023/11/24 |
3,650 |
3,670 |
3,605 |
3,610 |
+0.28% |
29,300 |
2023/11/22 |
3,545 |
3,620 |
3,530 |
3,600 |
+1.12% |
35,700 |
2023/11/21 |
3,555 |
3,570 |
3,525 |
3,560 |
+2.15% |
25,300 |
2023/11/20 |
3,480 |
3,550 |
3,480 |
3,485 |
+0.14% |
31,300 |
2023/11/17 |
3,475 |
3,495 |
3,445 |
3,480 |
+0.14% |
15,500 |
2023/11/16 |
3,490 |
3,510 |
3,420 |
3,475 |
-0.43% |
25,600 |
2023/11/15 |
3,540 |
3,565 |
3,485 |
3,490 |
-2.10% |
53,800 |
2023/11/14 |
3,445 |
3,615 |
3,440 |
3,565 |
+4.09% |
90,800 |
2023/11/13 |
3,460 |
3,465 |
3,410 |
3,425 |
-0.29% |
25,300 |
2023/11/10 |
3,375 |
3,440 |
3,350 |
3,435 |
+1.78% |
29,200 |
2023/11/9 |
3,320 |
3,380 |
3,285 |
3,375 |
+2.43% |
25,700 |
2023/11/8 |
3,385 |
3,385 |
3,285 |
3,295 |
-2.66% |
23,500 |
2023/11/7 |
3,370 |
3,405 |
3,360 |
3,385 |
-0.15% |
16,100 |
2023/11/6 |
3,390 |
3,405 |
3,370 |
3,390 |
+0.74% |
28,100 |
2023/11/2 |
3,375 |
3,380 |
3,340 |
3,365 |
+0.00% |
13,300 |
2023/11/1 |
3,330 |
3,365 |
3,325 |
3,365 |
+1.66% |
26,700 |
2023/10/31 |
3,285 |
3,310 |
3,245 |
3,310 |
+1.38% |
27,100 |
2023/10/30 |
3,280 |
3,290 |
3,245 |
3,265 |
-1.36% |
19,300 |
2023/10/27 |
3,235 |
3,315 |
3,235 |
3,310 |
+2.32% |
21,100 |
2023/10/26 |
3,290 |
3,295 |
3,220 |
3,235 |
-1.37% |
35,000 |
2023/10/25 |
3,325 |
3,330 |
3,280 |
3,280 |
-0.46% |
16,000 |
2023/10/24 |
3,325 |
3,325 |
3,185 |
3,295 |
+0.15% |
56,200 |
2023/10/23 |
3,310 |
3,340 |
3,290 |
3,290 |
-1.05% |
19,300 |
2023/10/20 |
3,300 |
3,335 |
3,295 |
3,325 |
-0.75% |
20,500 |
2023/10/19 |
3,320 |
3,365 |
3,320 |
3,350 |
+0.00% |
18,500 |
2023/10/18 |
3,345 |
3,365 |
3,340 |
3,350 |
+0.90% |
22,200 |
2023/10/17 |
3,330 |
3,350 |
3,305 |
3,320 |
+0.45% |
16,500 |
2023/10/16 |
3,340 |
3,365 |
3,290 |
3,305 |
-1.05% |
20,300 |
2023/10/13 |
3,365 |
3,385 |
3,330 |
3,340 |
-1.47% |
23,400 |
2023/10/12 |
3,390 |
3,400 |
3,355 |
3,390 |
+0.30% |
20,100 |
2023/10/11 |
3,420 |
3,420 |
3,370 |
3,380 |
-1.17% |
17,900 |
2023/10/10 |
3,375 |
3,420 |
3,365 |
3,420 |
+2.09% |
23,100 |
2023/10/6 |
3,290 |
3,360 |
3,290 |
3,350 |
+1.06% |
30,900 |
2023/10/5 |
3,255 |
3,315 |
3,235 |
3,315 |
+3.76% |
48,500 |
2023/10/4 |
3,200 |
3,255 |
3,180 |
3,195 |
-1.24% |
44,100 |
2023/10/3 |
3,280 |
3,295 |
3,230 |
3,235 |
-3.00% |
54,200 |
2023/10/2 |
3,385 |
3,420 |
3,330 |
3,335 |
-1.33% |
28,100 |
2023/9/29 |
3,470 |
3,470 |
3,365 |
3,380 |
-2.17% |
40,100 |
2023/9/28 |
3,455 |
3,485 |
3,420 |
3,455 |
-0.29% |
32,100 |
2023/9/27 |
3,425 |
3,465 |
3,400 |
3,465 |
+1.02% |
31,000 |
2023/9/26 |
3,460 |
3,460 |
3,425 |
3,430 |
-0.87% |
13,200 |
|