日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
3,570 |
3,650 |
3,540 |
3,625 |
+2.40% |
21,400 |
2024/3/26 |
3,560 |
3,560 |
3,505 |
3,540 |
-1.26% |
15,200 |
2024/3/25 |
3,575 |
3,600 |
3,550 |
3,585 |
-0.69% |
20,300 |
2024/3/22 |
3,610 |
3,670 |
3,595 |
3,610 |
+0.70% |
16,500 |
2024/3/21 |
3,620 |
3,630 |
3,565 |
3,585 |
+0.14% |
12,400 |
2024/3/19 |
3,520 |
3,585 |
3,505 |
3,580 |
+2.29% |
11,700 |
2024/3/18 |
3,485 |
3,525 |
3,455 |
3,500 |
+0.72% |
19,700 |
2024/3/15 |
3,460 |
3,485 |
3,440 |
3,475 |
-0.57% |
12,200 |
2024/3/14 |
3,490 |
3,505 |
3,465 |
3,495 |
+0.58% |
6,600 |
2024/3/13 |
3,515 |
3,530 |
3,465 |
3,475 |
-0.43% |
8,200 |
2024/3/12 |
3,405 |
3,490 |
3,395 |
3,490 |
+1.31% |
12,200 |
2024/3/11 |
3,470 |
3,510 |
3,400 |
3,445 |
-2.68% |
15,300 |
2024/3/8 |
3,495 |
3,575 |
3,495 |
3,540 |
+1.29% |
17,700 |
2024/3/7 |
3,600 |
3,600 |
3,480 |
3,495 |
-2.78% |
21,700 |
2024/3/6 |
3,570 |
3,655 |
3,565 |
3,595 |
+0.00% |
12,800 |
2024/3/5 |
3,625 |
3,660 |
3,580 |
3,595 |
-0.83% |
21,000 |
2024/3/4 |
3,805 |
3,805 |
3,605 |
3,625 |
-4.73% |
39,000 |
2024/3/1 |
3,705 |
3,810 |
3,705 |
3,805 |
+2.70% |
19,800 |
2024/2/29 |
3,725 |
3,725 |
3,645 |
3,705 |
-1.20% |
20,100 |
2024/2/28 |
3,745 |
3,775 |
3,725 |
3,750 |
+0.81% |
10,700 |
2024/2/27 |
3,740 |
3,780 |
3,695 |
3,720 |
+0.00% |
12,600 |
2024/2/26 |
3,700 |
3,770 |
3,700 |
3,720 |
+2.20% |
17,600 |
2024/2/22 |
3,620 |
3,665 |
3,580 |
3,640 |
+1.11% |
17,100 |
2024/2/21 |
3,565 |
3,615 |
3,565 |
3,600 |
+0.42% |
12,900 |
2024/2/20 |
3,515 |
3,600 |
3,510 |
3,585 |
+1.27% |
11,500 |
2024/2/19 |
3,550 |
3,565 |
3,515 |
3,540 |
-0.70% |
8,800 |
2024/2/16 |
3,545 |
3,605 |
3,510 |
3,565 |
+1.71% |
18,700 |
2024/2/15 |
3,475 |
3,545 |
3,385 |
3,505 |
+0.43% |
27,500 |
2024/2/14 |
3,835 |
3,835 |
3,455 |
3,490 |
-5.68% |
83,100 |
2024/2/13 |
3,495 |
3,760 |
3,495 |
3,700 |
+5.71% |
84,600 |
2024/2/9 |
3,550 |
3,550 |
3,485 |
3,500 |
-1.27% |
8,800 |
2024/2/8 |
3,535 |
3,575 |
3,475 |
3,545 |
-1.12% |
17,200 |
2024/2/7 |
3,525 |
3,585 |
3,525 |
3,585 |
+0.70% |
9,400 |
2024/2/6 |
3,615 |
3,615 |
3,550 |
3,560 |
-1.52% |
18,700 |
2024/2/5 |
3,585 |
3,615 |
3,550 |
3,615 |
+0.84% |
10,700 |
2024/2/2 |
3,565 |
3,610 |
3,545 |
3,585 |
+0.42% |
16,600 |
2024/2/1 |
3,620 |
3,620 |
3,540 |
3,570 |
-2.46% |
26,900 |
2024/1/31 |
3,660 |
3,670 |
3,590 |
3,660 |
+0.14% |
12,300 |
2024/1/30 |
3,680 |
3,695 |
3,650 |
3,655 |
+0.97% |
19,100 |
2024/1/29 |
3,600 |
3,635 |
3,600 |
3,620 |
+1.69% |
17,100 |
2024/1/26 |
3,595 |
3,595 |
3,545 |
3,560 |
-0.97% |
10,700 |
2024/1/25 |
3,545 |
3,595 |
3,545 |
3,595 |
+1.41% |
7,800 |
2024/1/24 |
3,545 |
3,595 |
3,535 |
3,545 |
-0.56% |
6,700 |
2024/1/23 |
3,635 |
3,635 |
3,560 |
3,565 |
-1.66% |
7,900 |
2024/1/22 |
3,515 |
3,635 |
3,515 |
3,625 |
+3.28% |
14,800 |
2024/1/19 |
3,525 |
3,555 |
3,495 |
3,510 |
-0.43% |
16,600 |
2024/1/18 |
3,590 |
3,600 |
3,525 |
3,525 |
-1.26% |
12,100 |
2024/1/17 |
3,610 |
3,650 |
3,570 |
3,570 |
-1.11% |
14,100 |
2024/1/16 |
3,710 |
3,745 |
3,605 |
3,610 |
-2.83% |
17,100 |
2024/1/15 |
3,700 |
3,740 |
3,655 |
3,715 |
+0.41% |
11,900 |
2024/1/12 |
3,800 |
3,835 |
3,675 |
3,700 |
-2.50% |
41,300 |
2024/1/11 |
3,690 |
3,825 |
3,690 |
3,795 |
+4.26% |
37,400 |
2024/1/10 |
3,610 |
3,670 |
3,610 |
3,640 |
+0.14% |
18,700 |
2024/1/9 |
3,640 |
3,715 |
3,635 |
3,635 |
+0.14% |
21,700 |
2024/1/5 |
3,630 |
3,670 |
3,620 |
3,630 |
+0.55% |
18,900 |
2024/1/4 |
3,680 |
3,700 |
3,565 |
3,610 |
-2.96% |
22,800 |
2023/12/29 |
3,680 |
3,720 |
3,645 |
3,720 |
+2.06% |
30,800 |
2023/12/28 |
3,575 |
3,665 |
3,560 |
3,645 |
+2.24% |
38,700 |
2023/12/27 |
3,485 |
3,570 |
3,485 |
3,565 |
+2.30% |
19,300 |
2023/12/26 |
3,535 |
3,585 |
3,430 |
3,485 |
-1.69% |
35,300 |
2023/12/25 |
3,600 |
3,600 |
3,540 |
3,545 |
-0.14% |
28,100 |
2023/12/22 |
3,470 |
3,550 |
3,455 |
3,550 |
+3.20% |
27,200 |
2023/12/21 |
3,455 |
3,470 |
3,410 |
3,440 |
-0.58% |
24,700 |
2023/12/20 |
3,420 |
3,490 |
3,410 |
3,460 |
+1.47% |
33,000 |
2023/12/19 |
3,495 |
3,495 |
3,395 |
3,410 |
-1.73% |
16,200 |
2023/12/18 |
3,475 |
3,490 |
3,415 |
3,470 |
-0.14% |
32,100 |
2023/12/15 |
3,415 |
3,520 |
3,360 |
3,475 |
+3.89% |
68,600 |
2023/12/14 |
3,395 |
3,420 |
3,305 |
3,345 |
-1.33% |
20,200 |
2023/12/13 |
3,320 |
3,410 |
3,310 |
3,390 |
+2.11% |
21,400 |
2023/12/12 |
3,400 |
3,400 |
3,300 |
3,320 |
-1.92% |
21,700 |
2023/12/11 |
3,500 |
3,500 |
3,320 |
3,385 |
-1.31% |
35,400 |
2023/12/8 |
3,460 |
3,490 |
3,405 |
3,430 |
-0.72% |
23,500 |
2023/12/7 |
3,485 |
3,520 |
3,455 |
3,455 |
-1.85% |
14,200 |
2023/12/6 |
3,450 |
3,540 |
3,450 |
3,520 |
+2.03% |
16,800 |
2023/12/5 |
3,505 |
3,545 |
3,430 |
3,450 |
-1.57% |
15,900 |
2023/12/4 |
3,520 |
3,535 |
3,485 |
3,505 |
-0.57% |
14,200 |
2023/12/1 |
3,600 |
3,645 |
3,510 |
3,525 |
-2.08% |
26,500 |
2023/11/30 |
3,580 |
3,615 |
3,555 |
3,600 |
-0.14% |
24,900 |
2023/11/29 |
3,530 |
3,605 |
3,515 |
3,605 |
+2.12% |
43,500 |
2023/11/28 |
3,440 |
3,530 |
3,430 |
3,530 |
+2.62% |
41,500 |
2023/11/27 |
3,550 |
3,550 |
3,440 |
3,440 |
-3.10% |
41,700 |
2023/11/24 |
3,520 |
3,550 |
3,475 |
3,550 |
+0.57% |
40,800 |
2023/11/22 |
3,340 |
3,540 |
3,330 |
3,530 |
+5.37% |
75,400 |
2023/11/21 |
3,235 |
3,350 |
3,215 |
3,350 |
+3.72% |
35,100 |
2023/11/20 |
3,160 |
3,245 |
3,160 |
3,230 |
+1.10% |
31,600 |
2023/11/17 |
3,145 |
3,195 |
3,140 |
3,195 |
+0.47% |
17,100 |
2023/11/16 |
3,150 |
3,190 |
3,130 |
3,180 |
-1.09% |
17,900 |
2023/11/15 |
3,220 |
3,220 |
3,140 |
3,215 |
+0.94% |
37,500 |
2023/11/14 |
3,110 |
3,220 |
3,110 |
3,185 |
+4.60% |
100,300 |
2023/11/13 |
3,050 |
3,060 |
3,010 |
3,045 |
-0.81% |
21,100 |
2023/11/10 |
3,020 |
3,070 |
3,015 |
3,070 |
+0.82% |
19,700 |
2023/11/9 |
2,998 |
3,060 |
2,974 |
3,045 |
+1.57% |
21,800 |
2023/11/8 |
3,110 |
3,110 |
2,990 |
2,998 |
-3.29% |
25,000 |
2023/11/7 |
3,070 |
3,110 |
3,070 |
3,100 |
+0.98% |
23,400 |
2023/11/6 |
3,080 |
3,095 |
3,045 |
3,070 |
+0.16% |
31,900 |
2023/11/2 |
3,060 |
3,065 |
3,035 |
3,065 |
+0.16% |
30,000 |
2023/11/1 |
3,010 |
3,075 |
3,010 |
3,060 |
+2.00% |
27,600 |
2023/10/31 |
2,985 |
3,000 |
2,918 |
3,000 |
+0.50% |
46,200 |
2023/10/30 |
3,020 |
3,020 |
2,982 |
2,985 |
-1.65% |
69,400 |
2023/10/27 |
3,005 |
3,050 |
2,990 |
3,035 |
+2.67% |
43,500 |
2023/10/26 |
3,005 |
3,015 |
2,952 |
2,956 |
-1.63% |
30,300 |
2023/10/25 |
3,010 |
3,030 |
2,983 |
3,005 |
+0.67% |
20,600 |
2023/10/24 |
2,953 |
2,991 |
2,891 |
2,985 |
+1.08% |
36,600 |
2023/10/23 |
2,981 |
3,000 |
2,953 |
2,953 |
-1.20% |
23,300 |
2023/10/20 |
2,998 |
3,005 |
2,975 |
2,989 |
-0.70% |
21,100 |
2023/10/19 |
3,040 |
3,040 |
2,995 |
3,010 |
-0.99% |
12,500 |
2023/10/18 |
3,025 |
3,050 |
3,015 |
3,040 |
+0.00% |
14,200 |
2023/10/17 |
3,065 |
3,065 |
3,015 |
3,040 |
+0.83% |
21,700 |
2023/10/16 |
3,045 |
3,065 |
3,010 |
3,015 |
-2.11% |
17,500 |
2023/10/13 |
3,145 |
3,145 |
3,080 |
3,080 |
-2.53% |
17,600 |
2023/10/12 |
3,115 |
3,160 |
3,095 |
3,160 |
+1.44% |
27,900 |
2023/10/11 |
3,130 |
3,135 |
3,095 |
3,115 |
-0.32% |
27,100 |
2023/10/10 |
3,140 |
3,150 |
3,105 |
3,125 |
+1.63% |
23,600 |
2023/10/6 |
3,005 |
3,075 |
3,005 |
3,075 |
+2.33% |
29,800 |
2023/10/5 |
3,010 |
3,020 |
2,978 |
3,005 |
+0.84% |
20,800 |
2023/10/4 |
3,040 |
3,040 |
2,974 |
2,980 |
-3.72% |
34,400 |
2023/10/3 |
3,140 |
3,145 |
3,080 |
3,095 |
-1.90% |
29,900 |
2023/10/2 |
3,180 |
3,205 |
3,145 |
3,155 |
-0.79% |
21,600 |
2023/9/29 |
3,220 |
3,220 |
3,170 |
3,180 |
-0.47% |
14,500 |
2023/9/28 |
3,230 |
3,230 |
3,170 |
3,195 |
-2.14% |
14,800 |
2023/9/27 |
3,185 |
3,270 |
3,165 |
3,265 |
+2.51% |
30,800 |
2023/9/26 |
3,225 |
3,225 |
3,180 |
3,185 |
-1.24% |
21,500 |
2023/9/25 |
3,240 |
3,240 |
3,200 |
3,225 |
+0.31% |
7,900 |
|