日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,820 |
3,875 |
3,780 |
3,820 |
+0.00% |
7,500 |
2024/3/27 |
3,910 |
3,915 |
3,800 |
3,820 |
-2.55% |
20,300 |
2024/3/26 |
3,875 |
3,945 |
3,850 |
3,920 |
+1.82% |
15,000 |
2024/3/25 |
3,835 |
3,900 |
3,825 |
3,850 |
+1.18% |
10,900 |
2024/3/22 |
3,850 |
3,870 |
3,800 |
3,805 |
-0.13% |
7,200 |
2024/3/21 |
3,870 |
3,910 |
3,785 |
3,810 |
-0.52% |
17,400 |
2024/3/19 |
3,675 |
3,870 |
3,660 |
3,830 |
+5.08% |
34,600 |
2024/3/18 |
3,635 |
3,680 |
3,610 |
3,645 |
+1.25% |
8,900 |
2024/3/15 |
3,550 |
3,610 |
3,540 |
3,600 |
+0.84% |
6,200 |
2024/3/14 |
3,555 |
3,575 |
3,525 |
3,570 |
+1.42% |
5,200 |
2024/3/13 |
3,570 |
3,590 |
3,490 |
3,520 |
-0.42% |
19,700 |
2024/3/12 |
3,580 |
3,580 |
3,495 |
3,535 |
-1.39% |
17,000 |
2024/3/11 |
3,630 |
3,655 |
3,520 |
3,585 |
-2.32% |
16,400 |
2024/3/8 |
3,660 |
3,720 |
3,650 |
3,670 |
+0.55% |
11,100 |
2024/3/7 |
3,765 |
3,765 |
3,610 |
3,650 |
-2.54% |
16,700 |
2024/3/6 |
3,725 |
3,820 |
3,720 |
3,745 |
-0.79% |
13,700 |
2024/3/5 |
3,745 |
3,800 |
3,725 |
3,775 |
-0.40% |
6,600 |
2024/3/4 |
3,780 |
3,820 |
3,680 |
3,790 |
+1.20% |
16,900 |
2024/3/1 |
3,795 |
3,820 |
3,695 |
3,745 |
-1.32% |
22,100 |
2024/2/29 |
3,690 |
3,845 |
3,675 |
3,795 |
+3.12% |
21,300 |
2024/2/28 |
3,620 |
3,715 |
3,605 |
3,680 |
+1.80% |
18,500 |
2024/2/27 |
3,595 |
3,695 |
3,575 |
3,615 |
+0.84% |
18,800 |
2024/2/26 |
3,655 |
3,655 |
3,570 |
3,585 |
+0.00% |
10,100 |
2024/2/22 |
3,620 |
3,650 |
3,585 |
3,585 |
-0.69% |
8,700 |
2024/2/21 |
3,630 |
3,645 |
3,590 |
3,610 |
-0.96% |
4,300 |
2024/2/20 |
3,575 |
3,645 |
3,575 |
3,645 |
+2.82% |
14,100 |
2024/2/19 |
3,535 |
3,575 |
3,480 |
3,545 |
-0.28% |
28,100 |
2024/2/16 |
3,550 |
3,595 |
3,530 |
3,555 |
+0.99% |
18,300 |
2024/2/15 |
3,640 |
3,640 |
3,520 |
3,520 |
-3.30% |
26,700 |
2024/2/14 |
3,720 |
3,720 |
3,640 |
3,640 |
-1.89% |
15,600 |
2024/2/13 |
3,620 |
3,725 |
3,620 |
3,710 |
+4.21% |
30,700 |
2024/2/9 |
3,555 |
3,690 |
3,530 |
3,560 |
-2.47% |
37,400 |
2024/2/8 |
3,755 |
3,755 |
3,495 |
3,650 |
-1.62% |
102,900 |
2024/2/7 |
3,705 |
3,770 |
3,705 |
3,710 |
+0.00% |
14,900 |
2024/2/6 |
3,725 |
3,730 |
3,675 |
3,710 |
-0.27% |
14,300 |
2024/2/5 |
3,665 |
3,725 |
3,665 |
3,720 |
+1.50% |
27,600 |
2024/2/2 |
3,645 |
3,680 |
3,585 |
3,665 |
+0.69% |
21,500 |
2024/2/1 |
3,615 |
3,695 |
3,600 |
3,640 |
-0.27% |
15,400 |
2024/1/31 |
3,600 |
3,680 |
3,570 |
3,650 |
+2.38% |
22,800 |
2024/1/30 |
3,550 |
3,690 |
3,520 |
3,565 |
+0.42% |
66,500 |
2024/1/29 |
3,520 |
3,560 |
3,520 |
3,550 |
+0.85% |
6,500 |
2024/1/26 |
3,550 |
3,550 |
3,510 |
3,520 |
-0.71% |
10,400 |
2024/1/25 |
3,560 |
3,570 |
3,525 |
3,545 |
-0.42% |
9,200 |
2024/1/24 |
3,580 |
3,660 |
3,560 |
3,560 |
-0.70% |
23,900 |
2024/1/23 |
3,670 |
3,750 |
3,585 |
3,585 |
-1.92% |
44,900 |
2024/1/22 |
3,650 |
3,665 |
3,600 |
3,655 |
+0.14% |
23,600 |
2024/1/19 |
3,495 |
3,650 |
3,475 |
3,650 |
+4.73% |
57,200 |
2024/1/18 |
3,425 |
3,495 |
3,425 |
3,485 |
+1.01% |
22,300 |
2024/1/17 |
3,500 |
3,545 |
3,450 |
3,450 |
-1.43% |
38,500 |
2024/1/16 |
3,575 |
3,620 |
3,475 |
3,500 |
-1.27% |
80,100 |
2024/1/15 |
3,505 |
3,580 |
3,490 |
3,545 |
+1.14% |
40,000 |
2024/1/12 |
3,570 |
3,645 |
3,480 |
3,505 |
+1.15% |
60,000 |
2024/1/11 |
3,495 |
3,495 |
3,400 |
3,465 |
+0.43% |
34,200 |
2024/1/10 |
3,390 |
3,570 |
3,365 |
3,450 |
+2.37% |
99,600 |
2024/1/9 |
3,360 |
3,455 |
3,340 |
3,370 |
+0.90% |
43,000 |
2024/1/5 |
3,425 |
3,425 |
3,280 |
3,340 |
-0.60% |
38,800 |
2024/1/4 |
3,220 |
3,375 |
3,195 |
3,360 |
+4.51% |
48,400 |
2023/12/29 |
3,270 |
3,285 |
3,195 |
3,215 |
-0.77% |
32,900 |
2023/12/28 |
3,155 |
3,305 |
3,070 |
3,240 |
+2.69% |
90,100 |
2023/12/27 |
3,060 |
3,175 |
3,055 |
3,155 |
+1.28% |
83,900 |
2023/12/26 |
3,210 |
3,215 |
3,060 |
3,115 |
-2.96% |
105,400 |
2023/12/25 |
3,390 |
3,390 |
3,200 |
3,210 |
-2.73% |
70,800 |
2023/12/22 |
3,450 |
3,495 |
3,255 |
3,300 |
+0.46% |
172,800 |
2023/12/21 |
3,375 |
3,515 |
3,170 |
3,285 |
-10.12% |
239,500 |
2023/12/20 |
4,160 |
4,160 |
3,560 |
3,655 |
-13.08% |
172,000 |
2023/12/19 |
4,160 |
4,210 |
4,160 |
4,205 |
+0.12% |
600 |
2023/12/18 |
4,170 |
4,205 |
4,115 |
4,200 |
+0.24% |
6,100 |
2023/12/15 |
4,175 |
4,235 |
4,160 |
4,190 |
+0.84% |
3,000 |
2023/12/14 |
4,150 |
4,170 |
4,095 |
4,155 |
-0.72% |
12,000 |
2023/12/13 |
4,145 |
4,220 |
4,145 |
4,185 |
+0.97% |
6,000 |
2023/12/12 |
4,085 |
4,180 |
4,085 |
4,145 |
+1.47% |
13,500 |
2023/12/11 |
4,140 |
4,170 |
4,070 |
4,085 |
+0.37% |
9,900 |
2023/12/8 |
4,170 |
4,170 |
4,045 |
4,070 |
-2.63% |
12,700 |
2023/12/7 |
4,210 |
4,240 |
4,180 |
4,180 |
-1.42% |
7,900 |
2023/12/6 |
4,210 |
4,285 |
4,205 |
4,240 |
+0.83% |
9,300 |
2023/12/5 |
4,210 |
4,220 |
4,140 |
4,205 |
-1.52% |
10,100 |
2023/12/4 |
4,295 |
4,320 |
4,250 |
4,270 |
-0.81% |
7,500 |
2023/12/1 |
4,385 |
4,430 |
4,300 |
4,305 |
-2.38% |
7,000 |
2023/11/30 |
4,365 |
4,410 |
4,295 |
4,410 |
+1.03% |
8,100 |
2023/11/29 |
4,370 |
4,395 |
4,335 |
4,365 |
-0.11% |
6,600 |
2023/11/28 |
4,390 |
4,400 |
4,355 |
4,370 |
-0.57% |
6,300 |
2023/11/27 |
4,360 |
4,420 |
4,340 |
4,395 |
+0.69% |
6,800 |
2023/11/24 |
4,270 |
4,440 |
4,270 |
4,365 |
+2.22% |
13,900 |
2023/11/22 |
4,270 |
4,315 |
4,255 |
4,270 |
+0.00% |
5,700 |
2023/11/21 |
4,385 |
4,385 |
4,270 |
4,270 |
-1.04% |
8,100 |
2023/11/20 |
4,300 |
4,425 |
4,280 |
4,315 |
+0.35% |
22,800 |
2023/11/17 |
4,205 |
4,330 |
4,205 |
4,300 |
+0.23% |
13,600 |
2023/11/16 |
4,245 |
4,315 |
4,245 |
4,290 |
+0.00% |
7,300 |
2023/11/15 |
4,450 |
4,450 |
4,240 |
4,290 |
-3.60% |
25,600 |
2023/11/14 |
4,315 |
4,530 |
4,315 |
4,450 |
+2.42% |
17,000 |
2023/11/13 |
4,380 |
4,435 |
4,275 |
4,345 |
+2.24% |
32,000 |
2023/11/10 |
3,990 |
4,290 |
3,960 |
4,250 |
+3.66% |
33,800 |
2023/11/9 |
3,805 |
4,120 |
3,755 |
4,100 |
+9.33% |
140,900 |
2023/11/8 |
3,875 |
3,875 |
3,700 |
3,750 |
-2.09% |
15,900 |
2023/11/7 |
3,830 |
3,855 |
3,810 |
3,830 |
-0.13% |
3,800 |
2023/11/6 |
3,865 |
3,880 |
3,815 |
3,835 |
-0.78% |
9,600 |
2023/11/2 |
3,775 |
3,905 |
3,755 |
3,865 |
+3.34% |
26,500 |
2023/11/1 |
3,745 |
3,750 |
3,700 |
3,740 |
+1.49% |
5,700 |
2023/10/31 |
3,695 |
3,710 |
3,635 |
3,685 |
+0.55% |
9,800 |
2023/10/30 |
3,640 |
3,665 |
3,605 |
3,665 |
+0.14% |
5,500 |
2023/10/27 |
3,640 |
3,675 |
3,640 |
3,660 |
+0.69% |
1,800 |
2023/10/26 |
3,795 |
3,800 |
3,605 |
3,635 |
-4.22% |
14,200 |
2023/10/25 |
3,690 |
3,825 |
3,685 |
3,795 |
+4.83% |
26,600 |
2023/10/24 |
3,600 |
3,675 |
3,430 |
3,620 |
+0.00% |
35,100 |
2023/10/23 |
3,650 |
3,665 |
3,600 |
3,620 |
-1.23% |
6,700 |
2023/10/20 |
3,640 |
3,700 |
3,620 |
3,665 |
-0.14% |
13,900 |
2023/10/19 |
3,700 |
3,700 |
3,640 |
3,670 |
-1.21% |
4,100 |
2023/10/18 |
3,645 |
3,715 |
3,645 |
3,715 |
+2.06% |
7,700 |
2023/10/17 |
3,675 |
3,720 |
3,625 |
3,640 |
+0.14% |
15,500 |
2023/10/16 |
3,740 |
3,740 |
3,615 |
3,635 |
-3.32% |
13,900 |
2023/10/13 |
3,730 |
3,760 |
3,685 |
3,760 |
+0.27% |
12,300 |
2023/10/12 |
3,760 |
3,785 |
3,740 |
3,750 |
+0.00% |
3,600 |
2023/10/11 |
3,830 |
3,830 |
3,720 |
3,750 |
-1.45% |
5,100 |
2023/10/10 |
3,770 |
3,870 |
3,700 |
3,805 |
+2.84% |
26,500 |
2023/10/6 |
3,640 |
3,785 |
3,620 |
3,700 |
-0.27% |
15,900 |
2023/10/5 |
3,690 |
3,770 |
3,675 |
3,710 |
+2.49% |
10,500 |
2023/10/4 |
3,725 |
3,795 |
3,390 |
3,620 |
-4.61% |
68,700 |
2023/10/3 |
3,870 |
3,935 |
3,795 |
3,795 |
-2.69% |
28,500 |
2023/10/2 |
3,940 |
3,980 |
3,885 |
3,900 |
+0.13% |
13,600 |
2023/9/29 |
4,000 |
4,010 |
3,865 |
3,895 |
-2.75% |
13,000 |
2023/9/28 |
4,000 |
4,040 |
3,975 |
4,005 |
-1.11% |
9,700 |
2023/9/27 |
4,055 |
4,055 |
3,965 |
4,050 |
+1.12% |
8,700 |
2023/9/26 |
4,000 |
4,050 |
3,975 |
4,005 |
+0.12% |
14,700 |
|