日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,340 |
4,340 |
4,210 |
4,215 |
-2.54% |
75,600 |
2024/3/27 |
4,355 |
4,380 |
4,315 |
4,325 |
-0.80% |
116,600 |
2024/3/26 |
4,420 |
4,450 |
4,340 |
4,360 |
-2.46% |
171,400 |
2024/3/25 |
4,405 |
4,510 |
4,340 |
4,470 |
+1.36% |
204,700 |
2024/3/22 |
4,390 |
4,410 |
4,350 |
4,410 |
+0.92% |
46,700 |
2024/3/21 |
4,340 |
4,380 |
4,325 |
4,370 |
+1.16% |
41,400 |
2024/3/19 |
4,325 |
4,350 |
4,305 |
4,320 |
+0.23% |
37,700 |
2024/3/18 |
4,305 |
4,330 |
4,285 |
4,310 |
+0.47% |
46,500 |
2024/3/15 |
4,270 |
4,290 |
4,245 |
4,290 |
+0.47% |
32,200 |
2024/3/14 |
4,205 |
4,275 |
4,205 |
4,270 |
+0.83% |
33,300 |
2024/3/13 |
4,255 |
4,300 |
4,220 |
4,235 |
+0.36% |
45,400 |
2024/3/12 |
4,190 |
4,225 |
4,140 |
4,220 |
+1.20% |
47,400 |
2024/3/11 |
4,210 |
4,235 |
4,150 |
4,170 |
-1.42% |
40,900 |
2024/3/8 |
4,160 |
4,250 |
4,160 |
4,230 |
+1.68% |
60,700 |
2024/3/7 |
4,220 |
4,225 |
4,155 |
4,160 |
-1.77% |
74,100 |
2024/3/6 |
4,210 |
4,235 |
4,200 |
4,235 |
+0.47% |
37,500 |
2024/3/5 |
4,225 |
4,225 |
4,175 |
4,215 |
+0.00% |
43,000 |
2024/3/4 |
4,320 |
4,320 |
4,215 |
4,215 |
-1.75% |
56,100 |
2024/3/1 |
4,250 |
4,305 |
4,240 |
4,290 |
+0.94% |
48,200 |
2024/2/29 |
4,235 |
4,310 |
4,210 |
4,250 |
+0.71% |
94,100 |
2024/2/28 |
4,225 |
4,230 |
4,180 |
4,220 |
-0.12% |
50,200 |
2024/2/27 |
4,175 |
4,235 |
4,175 |
4,225 |
+1.44% |
71,900 |
2024/2/26 |
4,170 |
4,185 |
4,160 |
4,165 |
+0.12% |
41,300 |
2024/2/22 |
4,185 |
4,185 |
4,150 |
4,160 |
-0.12% |
35,400 |
2024/2/21 |
4,160 |
4,170 |
4,135 |
4,165 |
+0.00% |
28,500 |
2024/2/20 |
4,185 |
4,195 |
4,160 |
4,165 |
-0.48% |
38,600 |
2024/2/19 |
4,190 |
4,190 |
4,165 |
4,185 |
-0.24% |
26,000 |
2024/2/16 |
4,180 |
4,220 |
4,170 |
4,195 |
+0.60% |
45,900 |
2024/2/15 |
4,200 |
4,200 |
4,145 |
4,170 |
+0.00% |
28,900 |
2024/2/14 |
4,190 |
4,200 |
4,150 |
4,170 |
-0.95% |
47,400 |
2024/2/13 |
4,215 |
4,230 |
4,195 |
4,210 |
+0.96% |
29,100 |
2024/2/9 |
4,175 |
4,225 |
4,165 |
4,170 |
-0.12% |
54,100 |
2024/2/8 |
4,180 |
4,190 |
4,105 |
4,175 |
-0.12% |
54,400 |
2024/2/7 |
4,130 |
4,195 |
4,130 |
4,180 |
+0.84% |
58,600 |
2024/2/6 |
4,245 |
4,285 |
4,145 |
4,145 |
-3.94% |
106,900 |
2024/2/5 |
4,295 |
4,350 |
4,295 |
4,315 |
+0.82% |
45,400 |
2024/2/2 |
4,300 |
4,320 |
4,275 |
4,280 |
-0.23% |
23,100 |
2024/2/1 |
4,320 |
4,320 |
4,265 |
4,290 |
-0.69% |
32,800 |
2024/1/31 |
4,280 |
4,325 |
4,245 |
4,320 |
+0.70% |
59,200 |
2024/1/30 |
4,320 |
4,320 |
4,290 |
4,290 |
-0.69% |
24,600 |
2024/1/29 |
4,325 |
4,335 |
4,300 |
4,320 |
+0.12% |
32,300 |
2024/1/26 |
4,290 |
4,350 |
4,280 |
4,315 |
+0.58% |
48,300 |
2024/1/25 |
4,290 |
4,300 |
4,270 |
4,290 |
-0.12% |
31,500 |
2024/1/24 |
4,330 |
4,340 |
4,285 |
4,295 |
-0.92% |
39,300 |
2024/1/23 |
4,380 |
4,390 |
4,335 |
4,335 |
-1.03% |
29,300 |
2024/1/22 |
4,385 |
4,395 |
4,380 |
4,380 |
+0.46% |
22,700 |
2024/1/19 |
4,350 |
4,370 |
4,340 |
4,360 |
+0.11% |
26,600 |
2024/1/18 |
4,395 |
4,395 |
4,355 |
4,355 |
-0.57% |
22,700 |
2024/1/17 |
4,400 |
4,435 |
4,375 |
4,380 |
-0.23% |
32,000 |
2024/1/16 |
4,370 |
4,425 |
4,360 |
4,390 |
+0.34% |
43,200 |
2024/1/15 |
4,370 |
4,405 |
4,370 |
4,375 |
-0.11% |
32,800 |
2024/1/12 |
4,465 |
4,465 |
4,370 |
4,380 |
-1.57% |
56,800 |
2024/1/11 |
4,440 |
4,470 |
4,435 |
4,450 |
+1.02% |
53,200 |
2024/1/10 |
4,380 |
4,440 |
4,375 |
4,405 |
+0.57% |
50,600 |
2024/1/9 |
4,380 |
4,390 |
4,350 |
4,380 |
+0.46% |
50,600 |
2024/1/5 |
4,300 |
4,360 |
4,280 |
4,360 |
+1.63% |
42,500 |
2024/1/4 |
4,240 |
4,290 |
4,210 |
4,290 |
+1.30% |
23,400 |
2023/12/29 |
4,225 |
4,240 |
4,195 |
4,235 |
+0.59% |
25,700 |
2023/12/28 |
4,160 |
4,220 |
4,160 |
4,210 |
+1.32% |
21,700 |
2023/12/27 |
4,135 |
4,160 |
4,115 |
4,155 |
+0.48% |
49,500 |
2023/12/26 |
4,145 |
4,160 |
4,115 |
4,135 |
-0.24% |
35,100 |
2023/12/25 |
4,260 |
4,260 |
4,145 |
4,145 |
-1.89% |
50,700 |
2023/12/22 |
4,210 |
4,240 |
4,205 |
4,225 |
+0.12% |
24,600 |
2023/12/21 |
4,215 |
4,240 |
4,205 |
4,220 |
-0.59% |
21,200 |
2023/12/20 |
4,250 |
4,270 |
4,240 |
4,245 |
+0.00% |
44,500 |
2023/12/19 |
4,245 |
4,265 |
4,225 |
4,245 |
+0.00% |
30,800 |
2023/12/18 |
4,230 |
4,265 |
4,205 |
4,245 |
-0.12% |
36,700 |
2023/12/15 |
4,240 |
4,250 |
4,215 |
4,250 |
+0.24% |
58,800 |
2023/12/14 |
4,250 |
4,255 |
4,230 |
4,240 |
+0.12% |
36,500 |
2023/12/13 |
4,235 |
4,250 |
4,200 |
4,235 |
+0.00% |
35,900 |
2023/12/12 |
4,285 |
4,285 |
4,235 |
4,235 |
-0.35% |
28,200 |
2023/12/11 |
4,300 |
4,325 |
4,245 |
4,250 |
-1.51% |
38,400 |
2023/12/8 |
4,355 |
4,355 |
4,290 |
4,315 |
-0.92% |
59,900 |
2023/12/7 |
4,330 |
4,365 |
4,325 |
4,355 |
-0.34% |
37,000 |
2023/12/6 |
4,310 |
4,385 |
4,300 |
4,370 |
+1.86% |
52,100 |
2023/12/5 |
4,280 |
4,310 |
4,280 |
4,290 |
+0.23% |
41,600 |
2023/12/4 |
4,235 |
4,290 |
4,225 |
4,280 |
+0.47% |
35,800 |
2023/12/1 |
4,320 |
4,325 |
4,260 |
4,260 |
-0.58% |
70,600 |
2023/11/30 |
4,310 |
4,310 |
4,250 |
4,285 |
-0.12% |
40,000 |
2023/11/29 |
4,305 |
4,310 |
4,280 |
4,290 |
-0.35% |
31,000 |
2023/11/28 |
4,305 |
4,310 |
4,285 |
4,305 |
+0.23% |
22,500 |
2023/11/27 |
4,340 |
4,340 |
4,270 |
4,295 |
-0.81% |
19,100 |
2023/11/24 |
4,320 |
4,350 |
4,305 |
4,330 |
+0.70% |
39,500 |
2023/11/22 |
4,295 |
4,325 |
4,285 |
4,300 |
-0.23% |
28,500 |
2023/11/21 |
4,285 |
4,325 |
4,265 |
4,310 |
+0.58% |
49,100 |
2023/11/20 |
4,280 |
4,330 |
4,275 |
4,285 |
+0.12% |
64,300 |
2023/11/17 |
4,230 |
4,280 |
4,210 |
4,280 |
+1.66% |
44,900 |
2023/11/16 |
4,205 |
4,235 |
4,190 |
4,210 |
-1.06% |
36,000 |
2023/11/15 |
4,250 |
4,260 |
4,220 |
4,255 |
+1.31% |
45,800 |
2023/11/14 |
4,250 |
4,260 |
4,185 |
4,200 |
-1.75% |
53,500 |
2023/11/13 |
4,120 |
4,275 |
4,115 |
4,275 |
+4.52% |
148,400 |
2023/11/10 |
4,050 |
4,090 |
4,025 |
4,090 |
+0.99% |
52,700 |
2023/11/9 |
4,005 |
4,055 |
4,005 |
4,050 |
+0.75% |
36,800 |
2023/11/8 |
4,050 |
4,075 |
4,000 |
4,020 |
-1.83% |
58,200 |
2023/11/7 |
4,085 |
4,135 |
4,065 |
4,095 |
+0.24% |
57,100 |
2023/11/6 |
4,070 |
4,095 |
4,025 |
4,085 |
+0.74% |
77,500 |
2023/11/2 |
4,050 |
4,055 |
4,030 |
4,055 |
+0.50% |
43,100 |
2023/11/1 |
4,015 |
4,055 |
4,010 |
4,035 |
+0.75% |
46,900 |
2023/10/31 |
4,000 |
4,005 |
3,955 |
4,005 |
+0.75% |
39,200 |
2023/10/30 |
3,990 |
4,000 |
3,950 |
3,975 |
-0.62% |
43,600 |
2023/10/27 |
3,930 |
4,000 |
3,925 |
4,000 |
+1.91% |
41,700 |
2023/10/26 |
3,945 |
3,965 |
3,910 |
3,925 |
-0.13% |
35,700 |
2023/10/25 |
3,950 |
3,970 |
3,925 |
3,930 |
+0.38% |
39,300 |
2023/10/24 |
3,920 |
3,935 |
3,860 |
3,915 |
+0.13% |
52,300 |
2023/10/23 |
3,945 |
3,950 |
3,905 |
3,910 |
-0.76% |
35,900 |
2023/10/20 |
3,950 |
3,955 |
3,930 |
3,940 |
-0.25% |
28,400 |
2023/10/19 |
3,975 |
3,975 |
3,940 |
3,950 |
-0.63% |
28,100 |
2023/10/18 |
3,985 |
4,010 |
3,960 |
3,975 |
-0.62% |
34,000 |
2023/10/17 |
4,000 |
4,010 |
3,970 |
4,000 |
+0.76% |
28,100 |
2023/10/16 |
3,985 |
4,015 |
3,960 |
3,970 |
-0.63% |
30,600 |
2023/10/13 |
4,020 |
4,035 |
3,990 |
3,995 |
-1.48% |
31,200 |
2023/10/12 |
4,025 |
4,065 |
4,010 |
4,055 |
+1.12% |
29,900 |
2023/10/11 |
4,030 |
4,035 |
4,000 |
4,010 |
-1.11% |
31,800 |
2023/10/10 |
4,030 |
4,060 |
4,025 |
4,055 |
+1.38% |
34,100 |
2023/10/6 |
3,970 |
4,020 |
3,970 |
4,000 |
+1.01% |
44,100 |
2023/10/5 |
3,950 |
3,980 |
3,930 |
3,960 |
+1.54% |
69,100 |
2023/10/4 |
3,990 |
3,990 |
3,900 |
3,900 |
-2.50% |
125,700 |
2023/10/3 |
4,095 |
4,115 |
4,000 |
4,000 |
-2.56% |
80,700 |
2023/10/2 |
4,130 |
4,170 |
4,095 |
4,105 |
+0.24% |
39,000 |
2023/9/29 |
4,160 |
4,170 |
4,080 |
4,095 |
-1.56% |
67,800 |
2023/9/28 |
4,180 |
4,190 |
4,150 |
4,160 |
-2.69% |
50,200 |
2023/9/27 |
4,240 |
4,280 |
4,205 |
4,275 |
+0.59% |
62,500 |
2023/9/26 |
4,255 |
4,280 |
4,235 |
4,250 |
-0.12% |
77,000 |
|