日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,794 |
3,876 |
3,794 |
3,861 |
+1.93% |
186,000 |
2024/3/28 |
3,830 |
3,881 |
3,771 |
3,788 |
-1.94% |
217,900 |
2024/3/27 |
3,832 |
3,900 |
3,819 |
3,863 |
+0.97% |
243,200 |
2024/3/26 |
3,798 |
3,868 |
3,783 |
3,826 |
-0.86% |
296,700 |
2024/3/25 |
3,949 |
3,949 |
3,855 |
3,859 |
-2.82% |
287,800 |
2024/3/22 |
3,984 |
4,011 |
3,945 |
3,971 |
-0.33% |
261,400 |
2024/3/21 |
3,984 |
4,005 |
3,956 |
3,984 |
+1.61% |
277,100 |
2024/3/19 |
3,870 |
3,929 |
3,857 |
3,921 |
+0.98% |
252,000 |
2024/3/18 |
3,860 |
3,899 |
3,818 |
3,883 |
+1.78% |
251,300 |
2024/3/15 |
3,791 |
3,834 |
3,759 |
3,815 |
+0.55% |
267,000 |
2024/3/14 |
3,765 |
3,807 |
3,697 |
3,794 |
+1.72% |
319,700 |
2024/3/13 |
3,792 |
3,798 |
3,638 |
3,730 |
+0.21% |
424,200 |
2024/3/12 |
3,589 |
3,789 |
3,531 |
3,722 |
+2.79% |
783,400 |
2024/3/11 |
3,725 |
3,745 |
3,593 |
3,621 |
-4.28% |
293,000 |
2024/3/8 |
3,757 |
3,800 |
3,700 |
3,783 |
-0.45% |
297,000 |
2024/3/7 |
3,882 |
3,893 |
3,781 |
3,800 |
-1.81% |
282,600 |
2024/3/6 |
3,724 |
3,934 |
3,724 |
3,870 |
+4.31% |
452,000 |
2024/3/5 |
3,647 |
3,724 |
3,626 |
3,710 |
+1.81% |
246,900 |
2024/3/4 |
3,662 |
3,674 |
3,626 |
3,644 |
-0.16% |
176,500 |
2024/3/1 |
3,588 |
3,679 |
3,588 |
3,650 |
+1.19% |
236,800 |
2024/2/29 |
3,610 |
3,626 |
3,557 |
3,607 |
-0.41% |
533,000 |
2024/2/28 |
3,615 |
3,637 |
3,586 |
3,622 |
-0.63% |
459,800 |
2024/2/27 |
3,618 |
3,663 |
3,606 |
3,645 |
+2.27% |
263,400 |
2024/2/26 |
3,650 |
3,669 |
3,557 |
3,564 |
-1.52% |
365,000 |
2024/2/22 |
3,657 |
3,678 |
3,560 |
3,619 |
-0.44% |
433,300 |
2024/2/21 |
3,693 |
3,711 |
3,601 |
3,635 |
-2.60% |
326,300 |
2024/2/20 |
3,760 |
3,769 |
3,727 |
3,732 |
-0.45% |
202,900 |
2024/2/19 |
3,712 |
3,761 |
3,686 |
3,749 |
+0.13% |
234,000 |
2024/2/16 |
3,736 |
3,777 |
3,690 |
3,744 |
+0.78% |
258,400 |
2024/2/15 |
3,803 |
3,806 |
3,710 |
3,715 |
-0.21% |
260,100 |
2024/2/14 |
3,755 |
3,755 |
3,690 |
3,723 |
-1.51% |
263,200 |
2024/2/13 |
3,811 |
3,811 |
3,737 |
3,780 |
+0.56% |
322,100 |
2024/2/9 |
3,760 |
3,771 |
3,693 |
3,759 |
-0.95% |
507,200 |
2024/2/8 |
3,777 |
3,820 |
3,721 |
3,795 |
+0.08% |
325,000 |
2024/2/7 |
3,741 |
3,834 |
3,740 |
3,792 |
+0.99% |
257,500 |
2024/2/6 |
3,852 |
3,911 |
3,732 |
3,755 |
-0.77% |
381,000 |
2024/2/5 |
3,994 |
4,016 |
3,705 |
3,784 |
-2.87% |
702,100 |
2024/2/2 |
3,878 |
3,965 |
3,875 |
3,896 |
+0.46% |
294,900 |
2024/2/1 |
3,826 |
3,893 |
3,817 |
3,878 |
+0.28% |
241,300 |
2024/1/31 |
3,794 |
3,873 |
3,792 |
3,867 |
+0.89% |
257,400 |
2024/1/30 |
3,875 |
3,886 |
3,830 |
3,833 |
-0.93% |
165,300 |
2024/1/29 |
3,813 |
3,875 |
3,807 |
3,869 |
+1.71% |
286,400 |
2024/1/26 |
3,820 |
3,869 |
3,801 |
3,804 |
-1.22% |
191,100 |
2024/1/25 |
3,843 |
3,860 |
3,791 |
3,851 |
+0.23% |
242,700 |
2024/1/24 |
3,863 |
3,874 |
3,808 |
3,842 |
-0.95% |
273,500 |
2024/1/23 |
3,898 |
3,924 |
3,858 |
3,879 |
-0.49% |
190,400 |
2024/1/22 |
3,821 |
3,905 |
3,813 |
3,898 |
+2.69% |
307,300 |
2024/1/19 |
3,810 |
3,825 |
3,774 |
3,796 |
-0.13% |
259,300 |
2024/1/18 |
3,829 |
3,849 |
3,788 |
3,801 |
-0.89% |
295,900 |
2024/1/17 |
3,895 |
3,907 |
3,834 |
3,835 |
-1.54% |
368,000 |
2024/1/16 |
3,925 |
3,934 |
3,874 |
3,895 |
-1.29% |
198,400 |
2024/1/15 |
3,947 |
3,970 |
3,902 |
3,946 |
-0.33% |
283,500 |
2024/1/12 |
3,918 |
3,979 |
3,902 |
3,959 |
+1.46% |
453,300 |
2024/1/11 |
4,011 |
4,019 |
3,902 |
3,902 |
+1.64% |
365,800 |
2024/1/10 |
3,782 |
3,848 |
3,767 |
3,839 |
+1.61% |
254,800 |
2024/1/9 |
3,845 |
3,890 |
3,749 |
3,778 |
-1.59% |
473,100 |
2024/1/5 |
3,831 |
3,871 |
3,802 |
3,839 |
+3.28% |
642,800 |
2024/1/4 |
3,630 |
3,726 |
3,542 |
3,717 |
+1.98% |
379,900 |
2023/12/29 |
3,660 |
3,677 |
3,612 |
3,645 |
-0.05% |
272,700 |
2023/12/28 |
3,611 |
3,652 |
3,610 |
3,647 |
+1.00% |
330,800 |
2023/12/27 |
3,582 |
3,639 |
3,582 |
3,611 |
+2.82% |
455,900 |
2023/12/26 |
3,543 |
3,543 |
3,494 |
3,512 |
+1.12% |
284,600 |
2023/12/25 |
3,524 |
3,524 |
3,463 |
3,473 |
-1.14% |
192,600 |
2023/12/22 |
3,510 |
3,536 |
3,502 |
3,513 |
+0.23% |
164,500 |
2023/12/21 |
3,455 |
3,557 |
3,455 |
3,505 |
-0.54% |
312,800 |
2023/12/20 |
3,505 |
3,558 |
3,505 |
3,524 |
+1.06% |
271,700 |
2023/12/19 |
3,447 |
3,504 |
3,418 |
3,487 |
+1.34% |
255,700 |
2023/12/18 |
3,435 |
3,443 |
3,384 |
3,441 |
-1.46% |
386,500 |
2023/12/15 |
3,457 |
3,520 |
3,455 |
3,492 |
+0.55% |
323,700 |
2023/12/14 |
3,540 |
3,570 |
3,467 |
3,473 |
-3.61% |
361,100 |
2023/12/13 |
3,648 |
3,652 |
3,570 |
3,603 |
-1.13% |
316,700 |
2023/12/12 |
3,660 |
3,695 |
3,644 |
3,644 |
+1.03% |
385,500 |
2023/12/11 |
3,584 |
3,629 |
3,582 |
3,607 |
+2.15% |
230,400 |
2023/12/8 |
3,575 |
3,582 |
3,508 |
3,531 |
-2.83% |
479,200 |
2023/12/7 |
3,580 |
3,661 |
3,580 |
3,634 |
+0.72% |
334,000 |
2023/12/6 |
3,549 |
3,609 |
3,548 |
3,608 |
+1.52% |
225,600 |
2023/12/5 |
3,530 |
3,581 |
3,524 |
3,554 |
-0.20% |
286,000 |
2023/12/4 |
3,600 |
3,607 |
3,526 |
3,561 |
-0.95% |
419,700 |
2023/12/1 |
3,633 |
3,636 |
3,591 |
3,595 |
-0.47% |
334,200 |
2023/11/30 |
3,593 |
3,623 |
3,565 |
3,612 |
+0.14% |
499,500 |
2023/11/29 |
3,646 |
3,648 |
3,585 |
3,607 |
-1.82% |
447,200 |
2023/11/28 |
3,704 |
3,708 |
3,658 |
3,674 |
-0.94% |
298,900 |
2023/11/27 |
3,747 |
3,754 |
3,688 |
3,709 |
-1.28% |
312,600 |
2023/11/24 |
3,833 |
3,837 |
3,739 |
3,757 |
-0.42% |
297,300 |
2023/11/22 |
3,750 |
3,811 |
3,728 |
3,773 |
-0.55% |
175,100 |
2023/11/21 |
3,818 |
3,821 |
3,718 |
3,794 |
-1.33% |
245,600 |
2023/11/20 |
3,867 |
3,902 |
3,840 |
3,845 |
-1.21% |
274,000 |
2023/11/17 |
3,889 |
3,908 |
3,867 |
3,892 |
-0.51% |
176,000 |
2023/11/16 |
3,900 |
3,942 |
3,847 |
3,912 |
-0.76% |
240,300 |
2023/11/15 |
3,916 |
3,955 |
3,901 |
3,942 |
+2.05% |
247,300 |
2023/11/14 |
3,875 |
3,917 |
3,862 |
3,863 |
+0.36% |
202,100 |
2023/11/13 |
3,915 |
3,935 |
3,828 |
3,849 |
-1.21% |
255,000 |
2023/11/10 |
3,850 |
3,930 |
3,846 |
3,896 |
+0.65% |
371,000 |
2023/11/9 |
3,746 |
3,904 |
3,739 |
3,871 |
+3.64% |
483,400 |
2023/11/8 |
3,777 |
3,792 |
3,648 |
3,735 |
-0.61% |
326,900 |
2023/11/7 |
3,850 |
3,869 |
3,756 |
3,758 |
-2.39% |
303,200 |
2023/11/6 |
3,837 |
3,894 |
3,814 |
3,850 |
+3.36% |
299,500 |
2023/11/2 |
3,779 |
3,803 |
3,712 |
3,725 |
-1.04% |
426,100 |
2023/11/1 |
3,696 |
3,803 |
3,677 |
3,764 |
+7.51% |
626,800 |
2023/10/31 |
3,699 |
3,716 |
3,484 |
3,501 |
-4.73% |
588,900 |
2023/10/30 |
3,686 |
3,703 |
3,619 |
3,675 |
-2.16% |
1,587,100 |
2023/10/27 |
3,715 |
3,770 |
3,714 |
3,756 |
+2.34% |
283,800 |
2023/10/26 |
3,690 |
3,720 |
3,640 |
3,670 |
-1.29% |
208,700 |
2023/10/25 |
3,743 |
3,770 |
3,713 |
3,718 |
+0.35% |
225,900 |
2023/10/24 |
3,705 |
3,721 |
3,587 |
3,705 |
-0.43% |
223,600 |
2023/10/23 |
3,713 |
3,779 |
3,709 |
3,721 |
-0.21% |
240,400 |
2023/10/20 |
3,682 |
3,758 |
3,682 |
3,729 |
-0.24% |
223,000 |
2023/10/19 |
3,706 |
3,766 |
3,691 |
3,738 |
-1.14% |
242,200 |
2023/10/18 |
3,796 |
3,803 |
3,729 |
3,781 |
-0.29% |
272,500 |
2023/10/17 |
3,838 |
3,865 |
3,753 |
3,792 |
-0.21% |
190,300 |
2023/10/16 |
3,864 |
3,883 |
3,773 |
3,800 |
-3.41% |
359,900 |
2023/10/13 |
3,914 |
3,980 |
3,887 |
3,934 |
-2.21% |
326,700 |
2023/10/12 |
3,944 |
4,024 |
3,944 |
4,023 |
+3.23% |
326,700 |
2023/10/11 |
3,912 |
3,919 |
3,869 |
3,897 |
-0.36% |
269,600 |
2023/10/10 |
3,892 |
3,925 |
3,857 |
3,911 |
+0.28% |
484,200 |
2023/10/6 |
3,819 |
3,930 |
3,818 |
3,900 |
+2.23% |
361,000 |
2023/10/5 |
3,743 |
3,835 |
3,740 |
3,815 |
+2.83% |
314,200 |
2023/10/4 |
3,699 |
3,733 |
3,677 |
3,710 |
-2.08% |
389,900 |
2023/10/3 |
3,860 |
3,871 |
3,766 |
3,789 |
-2.09% |
290,900 |
2023/10/2 |
3,903 |
3,970 |
3,862 |
3,870 |
+0.03% |
269,100 |
2023/9/29 |
3,931 |
3,963 |
3,845 |
3,869 |
-0.64% |
292,900 |
2023/9/28 |
3,926 |
3,931 |
3,849 |
3,894 |
-2.11% |
340,900 |
2023/9/27 |
3,905 |
3,978 |
3,849 |
3,978 |
+2.05% |
442,300 |
|