日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,416 |
3,428 |
3,350 |
3,350 |
-2.84% |
510,000 |
2024/3/27 |
3,463 |
3,478 |
3,444 |
3,448 |
+0.20% |
749,200 |
2024/3/26 |
3,425 |
3,449 |
3,384 |
3,441 |
-0.32% |
413,200 |
2024/3/25 |
3,470 |
3,505 |
3,452 |
3,452 |
-0.86% |
432,200 |
2024/3/22 |
3,484 |
3,493 |
3,461 |
3,482 |
-0.31% |
404,500 |
2024/3/21 |
3,523 |
3,532 |
3,480 |
3,493 |
-0.46% |
257,400 |
2024/3/19 |
3,460 |
3,513 |
3,443 |
3,509 |
+1.50% |
251,600 |
2024/3/18 |
3,429 |
3,461 |
3,416 |
3,457 |
+1.35% |
229,300 |
2024/3/15 |
3,394 |
3,448 |
3,386 |
3,411 |
+0.38% |
336,100 |
2024/3/14 |
3,338 |
3,401 |
3,335 |
3,398 |
+1.98% |
291,500 |
2024/3/13 |
3,340 |
3,368 |
3,308 |
3,332 |
-0.57% |
347,000 |
2024/3/12 |
3,342 |
3,355 |
3,297 |
3,351 |
+0.00% |
290,000 |
2024/3/11 |
3,385 |
3,397 |
3,315 |
3,351 |
-1.44% |
372,600 |
2024/3/8 |
3,414 |
3,425 |
3,370 |
3,400 |
-1.02% |
446,400 |
2024/3/7 |
3,418 |
3,435 |
3,403 |
3,435 |
+0.67% |
314,900 |
2024/3/6 |
3,422 |
3,444 |
3,409 |
3,412 |
-0.55% |
293,300 |
2024/3/5 |
3,420 |
3,448 |
3,388 |
3,431 |
+0.03% |
253,800 |
2024/3/4 |
3,459 |
3,462 |
3,420 |
3,430 |
-1.01% |
214,300 |
2024/3/1 |
3,455 |
3,485 |
3,440 |
3,465 |
+0.03% |
226,400 |
2024/2/29 |
3,456 |
3,465 |
3,408 |
3,464 |
+0.52% |
425,300 |
2024/2/28 |
3,439 |
3,460 |
3,426 |
3,446 |
+0.03% |
172,700 |
2024/2/27 |
3,455 |
3,482 |
3,421 |
3,445 |
-0.61% |
187,800 |
2024/2/26 |
3,462 |
3,476 |
3,439 |
3,466 |
+0.12% |
227,300 |
2024/2/22 |
3,443 |
3,467 |
3,429 |
3,462 |
+0.58% |
185,200 |
2024/2/21 |
3,475 |
3,480 |
3,431 |
3,442 |
-0.92% |
195,400 |
2024/2/20 |
3,504 |
3,518 |
3,466 |
3,474 |
-0.86% |
169,000 |
2024/2/19 |
3,470 |
3,507 |
3,458 |
3,504 |
+0.98% |
165,700 |
2024/2/16 |
3,428 |
3,482 |
3,419 |
3,470 |
+1.61% |
229,900 |
2024/2/15 |
3,443 |
3,449 |
3,395 |
3,415 |
-0.55% |
261,100 |
2024/2/14 |
3,480 |
3,480 |
3,420 |
3,434 |
-1.66% |
280,900 |
2024/2/13 |
3,489 |
3,495 |
3,442 |
3,492 |
+0.34% |
267,500 |
2024/2/9 |
3,449 |
3,497 |
3,401 |
3,480 |
+0.61% |
451,400 |
2024/2/8 |
3,579 |
3,589 |
3,456 |
3,459 |
-3.62% |
698,800 |
2024/2/7 |
3,546 |
3,626 |
3,505 |
3,589 |
-3.70% |
816,500 |
2024/2/6 |
3,721 |
3,788 |
3,710 |
3,727 |
+0.73% |
493,000 |
2024/2/5 |
3,698 |
3,710 |
3,662 |
3,700 |
+1.18% |
224,000 |
2024/2/2 |
3,644 |
3,688 |
3,628 |
3,657 |
+0.27% |
186,100 |
2024/2/1 |
3,607 |
3,664 |
3,589 |
3,647 |
+1.02% |
256,100 |
2024/1/31 |
3,590 |
3,613 |
3,556 |
3,610 |
+0.59% |
222,300 |
2024/1/30 |
3,621 |
3,645 |
3,584 |
3,589 |
-1.05% |
228,300 |
2024/1/29 |
3,603 |
3,628 |
3,595 |
3,627 |
+0.72% |
212,600 |
2024/1/26 |
3,627 |
3,637 |
3,600 |
3,601 |
-0.94% |
169,800 |
2024/1/25 |
3,622 |
3,647 |
3,614 |
3,635 |
+0.11% |
104,400 |
2024/1/24 |
3,690 |
3,701 |
3,617 |
3,631 |
-2.29% |
196,400 |
2024/1/23 |
3,722 |
3,735 |
3,694 |
3,716 |
+0.11% |
133,900 |
2024/1/22 |
3,647 |
3,712 |
3,636 |
3,712 |
+1.92% |
156,400 |
2024/1/19 |
3,672 |
3,680 |
3,628 |
3,642 |
-0.16% |
192,600 |
2024/1/18 |
3,693 |
3,697 |
3,636 |
3,648 |
-1.57% |
231,300 |
2024/1/17 |
3,714 |
3,772 |
3,696 |
3,706 |
+0.30% |
257,000 |
2024/1/16 |
3,787 |
3,803 |
3,674 |
3,695 |
-2.76% |
361,700 |
2024/1/15 |
3,796 |
3,818 |
3,766 |
3,800 |
+0.42% |
161,400 |
2024/1/12 |
3,801 |
3,809 |
3,751 |
3,784 |
-0.08% |
208,600 |
2024/1/11 |
3,800 |
3,810 |
3,769 |
3,787 |
+0.03% |
230,000 |
2024/1/10 |
3,760 |
3,799 |
3,738 |
3,786 |
+1.09% |
196,400 |
2024/1/9 |
3,700 |
3,752 |
3,686 |
3,745 |
+1.35% |
236,200 |
2024/1/5 |
3,690 |
3,706 |
3,670 |
3,695 |
+0.46% |
131,800 |
2024/1/4 |
3,670 |
3,694 |
3,631 |
3,678 |
-0.22% |
127,500 |
2023/12/29 |
3,690 |
3,698 |
3,665 |
3,686 |
+0.49% |
126,700 |
2023/12/28 |
3,617 |
3,672 |
3,611 |
3,668 |
+0.36% |
111,300 |
2023/12/27 |
3,602 |
3,662 |
3,593 |
3,655 |
+1.98% |
181,800 |
2023/12/26 |
3,610 |
3,610 |
3,561 |
3,584 |
-0.08% |
179,100 |
2023/12/25 |
3,668 |
3,668 |
3,581 |
3,587 |
-1.65% |
145,700 |
2023/12/22 |
3,639 |
3,656 |
3,619 |
3,647 |
+0.75% |
168,200 |
2023/12/21 |
3,624 |
3,636 |
3,598 |
3,620 |
-0.58% |
155,300 |
2023/12/20 |
3,655 |
3,691 |
3,622 |
3,641 |
-1.11% |
212,300 |
2023/12/19 |
3,726 |
3,739 |
3,641 |
3,682 |
-1.13% |
222,600 |
2023/12/18 |
3,741 |
3,752 |
3,668 |
3,724 |
-1.38% |
205,600 |
2023/12/15 |
3,770 |
3,779 |
3,724 |
3,776 |
+0.13% |
210,400 |
2023/12/14 |
3,812 |
3,831 |
3,733 |
3,771 |
-0.58% |
166,800 |
2023/12/13 |
3,820 |
3,844 |
3,784 |
3,793 |
-0.13% |
130,300 |
2023/12/12 |
3,775 |
3,823 |
3,759 |
3,798 |
+1.82% |
186,300 |
2023/12/11 |
3,693 |
3,736 |
3,681 |
3,730 |
+1.83% |
164,600 |
2023/12/8 |
3,714 |
3,742 |
3,641 |
3,663 |
-0.95% |
218,900 |
2023/12/7 |
3,659 |
3,723 |
3,655 |
3,698 |
-0.46% |
130,300 |
2023/12/6 |
3,666 |
3,721 |
3,655 |
3,715 |
+1.48% |
131,700 |
2023/12/5 |
3,660 |
3,684 |
3,645 |
3,661 |
+0.05% |
182,800 |
2023/12/4 |
3,677 |
3,683 |
3,636 |
3,659 |
-1.82% |
225,600 |
2023/12/1 |
3,718 |
3,734 |
3,686 |
3,727 |
+0.95% |
128,400 |
2023/11/30 |
3,698 |
3,698 |
3,640 |
3,692 |
-0.59% |
267,000 |
2023/11/29 |
3,744 |
3,759 |
3,714 |
3,714 |
-1.62% |
142,200 |
2023/11/28 |
3,757 |
3,776 |
3,724 |
3,775 |
+0.40% |
124,100 |
2023/11/27 |
3,833 |
3,833 |
3,737 |
3,760 |
-1.42% |
188,200 |
2023/11/24 |
3,870 |
3,870 |
3,800 |
3,814 |
-0.96% |
127,300 |
2023/11/22 |
3,833 |
3,869 |
3,816 |
3,851 |
-0.05% |
100,400 |
2023/11/21 |
3,847 |
3,868 |
3,818 |
3,853 |
+0.08% |
145,500 |
2023/11/20 |
3,865 |
3,909 |
3,850 |
3,850 |
-0.36% |
152,900 |
2023/11/17 |
3,816 |
3,867 |
3,788 |
3,864 |
+1.90% |
167,400 |
2023/11/16 |
3,787 |
3,804 |
3,751 |
3,792 |
+0.13% |
134,300 |
2023/11/15 |
3,825 |
3,829 |
3,730 |
3,787 |
-0.79% |
269,600 |
2023/11/14 |
3,833 |
3,860 |
3,794 |
3,817 |
+0.61% |
190,200 |
2023/11/13 |
3,816 |
3,835 |
3,766 |
3,794 |
-0.63% |
238,400 |
2023/11/10 |
3,680 |
3,818 |
3,667 |
3,818 |
+4.80% |
521,400 |
2023/11/9 |
3,598 |
3,682 |
3,542 |
3,643 |
+2.59% |
493,200 |
2023/11/8 |
3,650 |
3,660 |
3,551 |
3,551 |
-2.58% |
315,300 |
2023/11/7 |
3,758 |
3,766 |
3,641 |
3,645 |
-2.96% |
272,400 |
2023/11/6 |
3,801 |
3,801 |
3,750 |
3,756 |
-0.45% |
344,400 |
2023/11/2 |
3,778 |
3,814 |
3,737 |
3,773 |
+0.53% |
182,200 |
2023/11/1 |
3,700 |
3,758 |
3,695 |
3,753 |
+2.23% |
306,500 |
2023/10/31 |
3,631 |
3,679 |
3,609 |
3,671 |
+1.52% |
179,900 |
2023/10/30 |
3,590 |
3,628 |
3,575 |
3,616 |
-0.19% |
240,200 |
2023/10/27 |
3,588 |
3,623 |
3,554 |
3,623 |
+1.66% |
155,400 |
2023/10/26 |
3,548 |
3,568 |
3,511 |
3,564 |
+0.31% |
159,600 |
2023/10/25 |
3,603 |
3,610 |
3,543 |
3,553 |
-1.39% |
210,400 |
2023/10/24 |
3,560 |
3,614 |
3,522 |
3,603 |
+1.24% |
188,800 |
2023/10/23 |
3,558 |
3,624 |
3,551 |
3,559 |
-0.36% |
206,900 |
2023/10/20 |
3,555 |
3,587 |
3,520 |
3,572 |
-0.25% |
248,400 |
2023/10/19 |
3,500 |
3,620 |
3,493 |
3,581 |
+0.90% |
420,600 |
2023/10/18 |
3,443 |
3,552 |
3,426 |
3,549 |
+3.77% |
308,100 |
2023/10/17 |
3,471 |
3,491 |
3,407 |
3,420 |
-0.12% |
227,500 |
2023/10/16 |
3,577 |
3,578 |
3,419 |
3,424 |
-5.26% |
520,200 |
2023/10/13 |
3,630 |
3,632 |
3,595 |
3,614 |
-1.55% |
247,000 |
2023/10/12 |
3,708 |
3,708 |
3,613 |
3,671 |
-1.40% |
404,700 |
2023/10/11 |
3,746 |
3,768 |
3,714 |
3,723 |
-0.96% |
271,000 |
2023/10/10 |
3,771 |
3,774 |
3,738 |
3,759 |
+0.99% |
144,200 |
2023/10/6 |
3,710 |
3,759 |
3,710 |
3,722 |
+0.59% |
201,200 |
2023/10/5 |
3,694 |
3,728 |
3,674 |
3,700 |
+0.19% |
241,200 |
2023/10/4 |
3,705 |
3,737 |
3,673 |
3,693 |
-1.23% |
294,800 |
2023/10/3 |
3,857 |
3,859 |
3,736 |
3,739 |
-3.61% |
239,900 |
2023/10/2 |
3,960 |
3,990 |
3,877 |
3,879 |
-2.24% |
256,600 |
2023/9/29 |
4,014 |
4,043 |
3,942 |
3,968 |
-0.68% |
246,500 |
2023/9/28 |
4,060 |
4,069 |
3,952 |
3,995 |
-2.39% |
390,900 |
2023/9/27 |
4,060 |
4,100 |
4,022 |
4,093 |
+0.27% |
566,900 |
2023/9/26 |
4,123 |
4,123 |
4,065 |
4,082 |
-0.80% |
294,300 |
|