日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
4,060 |
4,100 |
4,050 |
4,060 |
+0.50% |
82,000 |
2024/3/26 |
4,030 |
4,055 |
4,030 |
4,040 |
+0.50% |
28,200 |
2024/3/25 |
4,060 |
4,070 |
4,020 |
4,020 |
-1.71% |
45,100 |
2024/3/22 |
4,075 |
4,110 |
4,060 |
4,090 |
+0.99% |
28,200 |
2024/3/21 |
4,100 |
4,100 |
4,040 |
4,050 |
+0.12% |
34,900 |
2024/3/19 |
3,990 |
4,045 |
3,975 |
4,045 |
+1.12% |
26,700 |
2024/3/18 |
4,000 |
4,005 |
3,940 |
4,000 |
+1.52% |
45,900 |
2024/3/15 |
3,850 |
3,955 |
3,850 |
3,940 |
+1.55% |
48,100 |
2024/3/14 |
3,800 |
3,890 |
3,800 |
3,880 |
+2.11% |
35,900 |
2024/3/13 |
3,750 |
3,815 |
3,730 |
3,800 |
+2.15% |
60,700 |
2024/3/12 |
3,710 |
3,720 |
3,655 |
3,720 |
+0.13% |
20,200 |
2024/3/11 |
3,720 |
3,735 |
3,675 |
3,715 |
-1.20% |
29,200 |
2024/3/8 |
3,725 |
3,770 |
3,695 |
3,760 |
+0.27% |
47,500 |
2024/3/7 |
3,770 |
3,780 |
3,735 |
3,750 |
+0.00% |
19,800 |
2024/3/6 |
3,710 |
3,780 |
3,710 |
3,750 |
+1.08% |
23,000 |
2024/3/5 |
3,755 |
3,755 |
3,710 |
3,710 |
-1.46% |
28,600 |
2024/3/4 |
3,800 |
3,805 |
3,755 |
3,765 |
-0.26% |
29,300 |
2024/3/1 |
3,740 |
3,790 |
3,730 |
3,775 |
+0.80% |
24,600 |
2024/2/29 |
3,715 |
3,745 |
3,700 |
3,745 |
+0.81% |
48,900 |
2024/2/28 |
3,740 |
3,765 |
3,710 |
3,715 |
-0.67% |
22,700 |
2024/2/27 |
3,720 |
3,765 |
3,720 |
3,740 |
+0.94% |
24,800 |
2024/2/26 |
3,765 |
3,770 |
3,705 |
3,705 |
-1.33% |
22,900 |
2024/2/22 |
3,715 |
3,760 |
3,715 |
3,755 |
+1.08% |
22,200 |
2024/2/21 |
3,700 |
3,730 |
3,695 |
3,715 |
+0.00% |
20,900 |
2024/2/20 |
3,740 |
3,745 |
3,715 |
3,715 |
-0.67% |
21,400 |
2024/2/19 |
3,710 |
3,740 |
3,675 |
3,740 |
+1.08% |
18,900 |
2024/2/16 |
3,660 |
3,700 |
3,630 |
3,700 |
+2.21% |
31,500 |
2024/2/15 |
3,720 |
3,720 |
3,595 |
3,620 |
-1.76% |
42,100 |
2024/2/14 |
3,740 |
3,740 |
3,675 |
3,685 |
-1.99% |
38,700 |
2024/2/13 |
3,725 |
3,770 |
3,720 |
3,760 |
+1.48% |
42,700 |
2024/2/9 |
3,745 |
3,760 |
3,705 |
3,705 |
-1.59% |
28,200 |
2024/2/8 |
3,700 |
3,775 |
3,700 |
3,765 |
+1.89% |
39,200 |
2024/2/7 |
3,680 |
3,705 |
3,675 |
3,695 |
+0.27% |
24,100 |
2024/2/6 |
3,725 |
3,745 |
3,680 |
3,685 |
-1.07% |
23,500 |
2024/2/5 |
3,785 |
3,785 |
3,675 |
3,725 |
-2.10% |
44,200 |
2024/2/2 |
3,865 |
3,865 |
3,790 |
3,805 |
-0.39% |
15,600 |
2024/2/1 |
3,820 |
3,865 |
3,810 |
3,820 |
-0.39% |
27,200 |
2024/1/31 |
3,805 |
3,835 |
3,785 |
3,835 |
+0.66% |
19,700 |
2024/1/30 |
3,785 |
3,825 |
3,780 |
3,810 |
+0.53% |
20,700 |
2024/1/29 |
3,750 |
3,805 |
3,750 |
3,790 |
+1.74% |
14,300 |
2024/1/26 |
3,770 |
3,780 |
3,725 |
3,725 |
-1.97% |
30,500 |
2024/1/25 |
3,745 |
3,815 |
3,745 |
3,800 |
+0.80% |
19,600 |
2024/1/24 |
3,800 |
3,800 |
3,755 |
3,770 |
-0.79% |
20,500 |
2024/1/23 |
3,835 |
3,840 |
3,800 |
3,800 |
-0.39% |
14,000 |
2024/1/22 |
3,815 |
3,850 |
3,805 |
3,815 |
+0.00% |
11,000 |
2024/1/19 |
3,810 |
3,840 |
3,805 |
3,815 |
+0.39% |
14,500 |
2024/1/18 |
3,830 |
3,840 |
3,790 |
3,800 |
-1.04% |
27,900 |
2024/1/17 |
3,910 |
3,910 |
3,835 |
3,840 |
-0.65% |
31,100 |
2024/1/16 |
3,905 |
3,910 |
3,855 |
3,865 |
-1.02% |
22,400 |
2024/1/15 |
3,870 |
3,940 |
3,855 |
3,905 |
+1.43% |
38,900 |
2024/1/12 |
3,870 |
3,870 |
3,795 |
3,850 |
+0.52% |
26,600 |
2024/1/11 |
3,815 |
3,865 |
3,805 |
3,830 |
+1.59% |
41,000 |
2024/1/10 |
3,760 |
3,800 |
3,750 |
3,770 |
+0.27% |
30,300 |
2024/1/9 |
3,730 |
3,765 |
3,730 |
3,760 |
+0.80% |
28,700 |
2024/1/5 |
3,710 |
3,740 |
3,700 |
3,730 |
+1.50% |
29,800 |
2024/1/4 |
3,660 |
3,675 |
3,605 |
3,675 |
+0.00% |
18,100 |
2023/12/29 |
3,685 |
3,690 |
3,640 |
3,675 |
+0.00% |
26,500 |
2023/12/28 |
3,655 |
3,675 |
3,645 |
3,675 |
+1.10% |
23,600 |
2023/12/27 |
3,615 |
3,635 |
3,600 |
3,635 |
+1.11% |
28,700 |
2023/12/26 |
3,575 |
3,600 |
3,565 |
3,595 |
+0.56% |
29,300 |
2023/12/25 |
3,625 |
3,625 |
3,570 |
3,575 |
-0.14% |
12,500 |
2023/12/22 |
3,555 |
3,585 |
3,555 |
3,580 |
+1.13% |
14,300 |
2023/12/21 |
3,550 |
3,555 |
3,525 |
3,540 |
-0.42% |
31,100 |
2023/12/20 |
3,545 |
3,570 |
3,540 |
3,555 |
+0.00% |
22,400 |
2023/12/19 |
3,585 |
3,585 |
3,520 |
3,555 |
-0.84% |
45,300 |
2023/12/18 |
3,640 |
3,640 |
3,530 |
3,585 |
-2.71% |
39,600 |
2023/12/15 |
3,670 |
3,705 |
3,660 |
3,685 |
+0.41% |
105,000 |
2023/12/14 |
3,675 |
3,675 |
3,635 |
3,670 |
-0.14% |
38,500 |
2023/12/13 |
3,680 |
3,700 |
3,660 |
3,675 |
+0.27% |
35,800 |
2023/12/12 |
3,695 |
3,700 |
3,660 |
3,665 |
-0.27% |
34,400 |
2023/12/11 |
3,690 |
3,695 |
3,650 |
3,675 |
+1.10% |
60,200 |
2023/12/8 |
3,695 |
3,715 |
3,615 |
3,635 |
-1.62% |
52,500 |
2023/12/7 |
3,705 |
3,725 |
3,685 |
3,695 |
-0.94% |
27,100 |
2023/12/6 |
3,610 |
3,745 |
3,610 |
3,730 |
+3.61% |
55,300 |
2023/12/5 |
3,650 |
3,680 |
3,600 |
3,600 |
-1.77% |
48,100 |
2023/12/4 |
3,725 |
3,735 |
3,660 |
3,665 |
-1.08% |
27,100 |
2023/12/1 |
3,775 |
3,775 |
3,700 |
3,705 |
-1.07% |
35,400 |
2023/11/30 |
3,715 |
3,755 |
3,695 |
3,745 |
+1.35% |
41,200 |
2023/11/29 |
3,730 |
3,735 |
3,680 |
3,695 |
-0.94% |
30,700 |
2023/11/28 |
3,755 |
3,795 |
3,725 |
3,730 |
-0.13% |
59,800 |
2023/11/27 |
3,705 |
3,740 |
3,695 |
3,735 |
+1.08% |
42,500 |
2023/11/24 |
3,735 |
3,735 |
3,680 |
3,695 |
+0.68% |
31,600 |
2023/11/22 |
3,625 |
3,680 |
3,625 |
3,670 |
+1.10% |
32,300 |
2023/11/21 |
3,605 |
3,650 |
3,605 |
3,630 |
+0.69% |
48,600 |
2023/11/20 |
3,660 |
3,705 |
3,605 |
3,605 |
-2.04% |
42,800 |
2023/11/17 |
3,630 |
3,690 |
3,630 |
3,680 |
+1.66% |
44,500 |
2023/11/16 |
3,665 |
3,690 |
3,610 |
3,620 |
-1.76% |
42,500 |
2023/11/15 |
3,765 |
3,785 |
3,675 |
3,685 |
-1.34% |
100,300 |
2023/11/14 |
3,665 |
3,755 |
3,665 |
3,735 |
+1.49% |
45,800 |
2023/11/13 |
3,725 |
3,735 |
3,680 |
3,680 |
+0.00% |
52,000 |
2023/11/10 |
3,605 |
3,695 |
3,605 |
3,680 |
+0.96% |
60,700 |
2023/11/9 |
3,650 |
3,670 |
3,605 |
3,645 |
+0.83% |
92,100 |
2023/11/8 |
3,650 |
3,650 |
3,560 |
3,615 |
-0.14% |
187,900 |
2023/11/7 |
3,535 |
3,660 |
3,535 |
3,620 |
+0.84% |
98,100 |
2023/11/6 |
3,615 |
3,620 |
3,545 |
3,590 |
+4.36% |
98,500 |
2023/11/2 |
3,455 |
3,515 |
3,435 |
3,440 |
-0.43% |
62,000 |
2023/11/1 |
3,460 |
3,485 |
3,435 |
3,455 |
+1.92% |
57,000 |
2023/10/31 |
3,340 |
3,405 |
3,340 |
3,390 |
+1.50% |
80,300 |
2023/10/30 |
3,420 |
3,420 |
3,320 |
3,340 |
-2.62% |
73,500 |
2023/10/27 |
3,410 |
3,445 |
3,395 |
3,430 |
+2.39% |
55,500 |
2023/10/26 |
3,395 |
3,410 |
3,335 |
3,350 |
-1.18% |
41,700 |
2023/10/25 |
3,385 |
3,440 |
3,375 |
3,390 |
+1.04% |
37,500 |
2023/10/24 |
3,390 |
3,390 |
3,310 |
3,355 |
-0.45% |
59,400 |
2023/10/23 |
3,355 |
3,395 |
3,350 |
3,370 |
-0.59% |
50,800 |
2023/10/20 |
3,420 |
3,420 |
3,390 |
3,390 |
-0.44% |
17,100 |
2023/10/19 |
3,335 |
3,420 |
3,335 |
3,405 |
+1.34% |
35,700 |
2023/10/18 |
3,385 |
3,395 |
3,350 |
3,360 |
-0.15% |
47,100 |
2023/10/17 |
3,390 |
3,410 |
3,350 |
3,365 |
-0.44% |
54,500 |
2023/10/16 |
3,480 |
3,480 |
3,370 |
3,380 |
-4.11% |
88,300 |
2023/10/13 |
3,510 |
3,555 |
3,505 |
3,525 |
-0.28% |
41,100 |
2023/10/12 |
3,515 |
3,535 |
3,475 |
3,535 |
+1.73% |
43,700 |
2023/10/11 |
3,535 |
3,535 |
3,465 |
3,475 |
-1.14% |
50,300 |
2023/10/10 |
3,465 |
3,530 |
3,465 |
3,515 |
+2.18% |
51,700 |
2023/10/6 |
3,425 |
3,485 |
3,425 |
3,440 |
+1.18% |
75,100 |
2023/10/5 |
3,370 |
3,420 |
3,360 |
3,400 |
+2.26% |
89,400 |
2023/10/4 |
3,270 |
3,360 |
3,265 |
3,325 |
-0.30% |
90,900 |
2023/10/3 |
3,400 |
3,410 |
3,325 |
3,335 |
-1.91% |
64,200 |
2023/10/2 |
3,365 |
3,445 |
3,365 |
3,400 |
+2.41% |
60,500 |
2023/9/29 |
3,360 |
3,360 |
3,315 |
3,320 |
-0.90% |
45,600 |
2023/9/28 |
3,360 |
3,375 |
3,315 |
3,350 |
-2.05% |
37,700 |
2023/9/27 |
3,400 |
3,450 |
3,350 |
3,420 |
+0.44% |
45,900 |
2023/9/26 |
3,415 |
3,420 |
3,380 |
3,405 |
+0.00% |
34,100 |
2023/9/25 |
3,440 |
3,440 |
3,400 |
3,405 |
-0.44% |
33,700 |
|