日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,678 |
3,703 |
3,623 |
3,629 |
-3.59% |
9,281,000 |
2024/3/27 |
3,766 |
3,785 |
3,741 |
3,764 |
+0.51% |
10,062,900 |
2024/3/26 |
3,793 |
3,793 |
3,738 |
3,745 |
-0.98% |
8,369,400 |
2024/3/25 |
3,778 |
3,811 |
3,744 |
3,782 |
+0.42% |
10,318,700 |
2024/3/22 |
3,724 |
3,768 |
3,717 |
3,766 |
+1.54% |
9,370,900 |
2024/3/21 |
3,700 |
3,709 |
3,671 |
3,709 |
+0.79% |
9,627,200 |
2024/3/19 |
3,644 |
3,680 |
3,613 |
3,680 |
+1.46% |
7,760,500 |
2024/3/18 |
3,616 |
3,630 |
3,581 |
3,627 |
+1.37% |
5,423,500 |
2024/3/15 |
3,563 |
3,615 |
3,540 |
3,578 |
-0.22% |
7,926,200 |
2024/3/14 |
3,648 |
3,655 |
3,568 |
3,586 |
-0.58% |
8,166,900 |
2024/3/13 |
3,655 |
3,686 |
3,593 |
3,607 |
-0.08% |
7,600,900 |
2024/3/12 |
3,625 |
3,635 |
3,544 |
3,610 |
-0.91% |
8,452,200 |
2024/3/11 |
3,735 |
3,743 |
3,626 |
3,643 |
-3.39% |
8,853,200 |
2024/3/8 |
3,725 |
3,771 |
3,713 |
3,771 |
+1.43% |
6,823,500 |
2024/3/7 |
3,788 |
3,789 |
3,706 |
3,718 |
-1.41% |
7,653,300 |
2024/3/6 |
3,741 |
3,783 |
3,711 |
3,771 |
-0.11% |
6,089,300 |
2024/3/5 |
3,770 |
3,817 |
3,748 |
3,775 |
+0.21% |
8,393,700 |
2024/3/4 |
3,819 |
3,847 |
3,758 |
3,767 |
-0.45% |
7,624,500 |
2024/3/1 |
3,765 |
3,795 |
3,744 |
3,784 |
+1.86% |
9,521,500 |
2024/2/29 |
3,759 |
3,773 |
3,698 |
3,715 |
-1.85% |
11,404,300 |
2024/2/28 |
3,731 |
3,836 |
3,705 |
3,785 |
+1.53% |
17,319,600 |
2024/2/27 |
3,598 |
3,728 |
3,591 |
3,728 |
+4.16% |
19,619,500 |
2024/2/26 |
3,605 |
3,612 |
3,561 |
3,579 |
-0.25% |
5,978,000 |
2024/2/22 |
3,593 |
3,604 |
3,575 |
3,588 |
+0.62% |
6,984,200 |
2024/2/21 |
3,600 |
3,609 |
3,540 |
3,566 |
-1.22% |
6,595,600 |
2024/2/20 |
3,597 |
3,614 |
3,573 |
3,610 |
+0.70% |
7,556,900 |
2024/2/19 |
3,512 |
3,586 |
3,495 |
3,585 |
+2.37% |
7,576,700 |
2024/2/16 |
3,463 |
3,510 |
3,460 |
3,502 |
+2.16% |
8,833,200 |
2024/2/15 |
3,443 |
3,449 |
3,408 |
3,428 |
+0.29% |
7,539,800 |
2024/2/14 |
3,538 |
3,543 |
3,418 |
3,418 |
-4.47% |
17,773,000 |
2024/2/13 |
3,598 |
3,609 |
3,534 |
3,578 |
+0.59% |
7,936,000 |
2024/2/9 |
3,590 |
3,607 |
3,551 |
3,557 |
-1.11% |
7,765,200 |
2024/2/8 |
3,676 |
3,735 |
3,591 |
3,597 |
+0.90% |
18,935,400 |
2024/2/7 |
3,515 |
3,566 |
3,486 |
3,565 |
+1.42% |
9,754,000 |
2024/2/6 |
3,551 |
3,556 |
3,503 |
3,515 |
-1.21% |
6,357,800 |
2024/2/5 |
3,572 |
3,573 |
3,523 |
3,558 |
+0.23% |
5,911,900 |
2024/2/2 |
3,567 |
3,575 |
3,504 |
3,550 |
+0.11% |
6,188,800 |
2024/2/1 |
3,558 |
3,587 |
3,539 |
3,546 |
-0.67% |
7,213,300 |
2024/1/31 |
3,580 |
3,580 |
3,531 |
3,570 |
+0.51% |
6,591,700 |
2024/1/30 |
3,580 |
3,583 |
3,548 |
3,552 |
-0.78% |
6,137,400 |
2024/1/29 |
3,489 |
3,581 |
3,475 |
3,580 |
+3.23% |
12,482,200 |
2024/1/26 |
3,469 |
3,498 |
3,452 |
3,468 |
-0.32% |
5,839,100 |
2024/1/25 |
3,440 |
3,482 |
3,424 |
3,479 |
+1.58% |
7,015,600 |
2024/1/24 |
3,462 |
3,462 |
3,413 |
3,425 |
-1.01% |
6,981,200 |
2024/1/23 |
3,474 |
3,505 |
3,448 |
3,460 |
+0.14% |
8,509,800 |
2024/1/22 |
3,446 |
3,457 |
3,424 |
3,455 |
+0.32% |
6,780,400 |
2024/1/19 |
3,480 |
3,480 |
3,418 |
3,444 |
+0.53% |
5,594,800 |
2024/1/18 |
3,427 |
3,463 |
3,417 |
3,426 |
-0.41% |
5,842,800 |
2024/1/17 |
3,450 |
3,513 |
3,427 |
3,440 |
-0.12% |
11,437,700 |
2024/1/16 |
3,430 |
3,444 |
3,391 |
3,444 |
+0.50% |
7,212,100 |
2024/1/15 |
3,330 |
3,430 |
3,329 |
3,427 |
+2.94% |
8,378,400 |
2024/1/12 |
3,362 |
3,372 |
3,293 |
3,329 |
-0.60% |
7,825,600 |
2024/1/11 |
3,358 |
3,410 |
3,349 |
3,349 |
+0.33% |
8,885,000 |
2024/1/10 |
3,340 |
3,344 |
3,318 |
3,338 |
-0.03% |
6,174,800 |
2024/1/9 |
3,397 |
3,398 |
3,318 |
3,339 |
-1.33% |
9,678,200 |
2024/1/5 |
3,330 |
3,396 |
3,330 |
3,384 |
+2.11% |
7,207,500 |
2024/1/4 |
3,256 |
3,327 |
3,236 |
3,314 |
+2.60% |
7,581,600 |
2023/12/29 |
3,233 |
3,268 |
3,210 |
3,230 |
-0.31% |
4,870,000 |
2023/12/28 |
3,179 |
3,253 |
3,170 |
3,240 |
+1.63% |
5,905,800 |
2023/12/27 |
3,144 |
3,195 |
3,144 |
3,188 |
+1.40% |
4,886,800 |
2023/12/26 |
3,142 |
3,157 |
3,137 |
3,144 |
-0.06% |
3,103,000 |
2023/12/25 |
3,210 |
3,219 |
3,137 |
3,146 |
-1.60% |
5,214,400 |
2023/12/22 |
3,156 |
3,209 |
3,142 |
3,197 |
+1.14% |
5,169,700 |
2023/12/21 |
3,165 |
3,176 |
3,136 |
3,161 |
-1.19% |
7,747,000 |
2023/12/20 |
3,180 |
3,214 |
3,161 |
3,199 |
+1.62% |
13,220,500 |
2023/12/19 |
3,099 |
3,193 |
3,040 |
3,148 |
-2.81% |
33,129,500 |
2023/12/18 |
3,245 |
3,249 |
3,202 |
3,239 |
-1.07% |
4,040,900 |
2023/12/15 |
3,214 |
3,283 |
3,196 |
3,274 |
+3.15% |
6,300,400 |
2023/12/14 |
3,241 |
3,258 |
3,159 |
3,174 |
-2.82% |
7,167,100 |
2023/12/13 |
3,300 |
3,307 |
3,248 |
3,266 |
-1.18% |
4,206,500 |
2023/12/12 |
3,380 |
3,385 |
3,305 |
3,305 |
-0.81% |
4,544,000 |
2023/12/11 |
3,345 |
3,359 |
3,306 |
3,332 |
+0.94% |
3,899,100 |
2023/12/8 |
3,358 |
3,370 |
3,285 |
3,301 |
-2.97% |
6,430,500 |
2023/12/7 |
3,442 |
3,443 |
3,387 |
3,402 |
-2.13% |
5,257,000 |
2023/12/6 |
3,446 |
3,483 |
3,441 |
3,476 |
+1.25% |
4,077,200 |
2023/12/5 |
3,471 |
3,486 |
3,424 |
3,433 |
-1.66% |
4,474,400 |
2023/12/4 |
3,480 |
3,508 |
3,437 |
3,491 |
+0.34% |
4,326,700 |
2023/12/1 |
3,484 |
3,501 |
3,461 |
3,479 |
+0.64% |
4,235,500 |
2023/11/30 |
3,420 |
3,460 |
3,397 |
3,457 |
+1.26% |
7,234,600 |
2023/11/29 |
3,500 |
3,504 |
3,410 |
3,414 |
-2.85% |
5,795,300 |
2023/11/28 |
3,502 |
3,514 |
3,481 |
3,514 |
+0.83% |
4,777,800 |
2023/11/27 |
3,497 |
3,523 |
3,473 |
3,485 |
+0.46% |
6,124,800 |
2023/11/24 |
3,447 |
3,469 |
3,426 |
3,469 |
+0.70% |
4,753,200 |
2023/11/22 |
3,402 |
3,457 |
3,391 |
3,445 |
+1.50% |
6,543,300 |
2023/11/21 |
3,432 |
3,436 |
3,380 |
3,394 |
-0.21% |
4,576,100 |
2023/11/20 |
3,441 |
3,470 |
3,392 |
3,401 |
-1.13% |
5,613,300 |
2023/11/17 |
3,362 |
3,441 |
3,343 |
3,440 |
+1.93% |
7,136,400 |
2023/11/16 |
3,315 |
3,385 |
3,311 |
3,375 |
+1.84% |
6,689,900 |
2023/11/15 |
3,335 |
3,338 |
3,291 |
3,314 |
+0.61% |
5,244,400 |
2023/11/14 |
3,311 |
3,328 |
3,290 |
3,294 |
+0.61% |
4,965,800 |
2023/11/13 |
3,258 |
3,280 |
3,244 |
3,274 |
+0.65% |
4,636,900 |
2023/11/10 |
3,196 |
3,253 |
3,189 |
3,253 |
+1.37% |
5,203,300 |
2023/11/9 |
3,200 |
3,229 |
3,174 |
3,209 |
+1.42% |
5,213,800 |
2023/11/8 |
3,284 |
3,287 |
3,164 |
3,164 |
-3.68% |
10,051,500 |
2023/11/7 |
3,265 |
3,305 |
3,231 |
3,285 |
+1.08% |
7,399,600 |
2023/11/6 |
3,233 |
3,259 |
3,204 |
3,250 |
+1.50% |
8,924,400 |
2023/11/2 |
3,277 |
3,279 |
3,166 |
3,202 |
-3.50% |
16,373,100 |
2023/11/1 |
3,277 |
3,331 |
3,271 |
3,318 |
+2.66% |
7,951,700 |
2023/10/31 |
3,282 |
3,284 |
3,201 |
3,232 |
-0.49% |
6,074,000 |
2023/10/30 |
3,254 |
3,268 |
3,229 |
3,248 |
-0.15% |
5,003,100 |
2023/10/27 |
3,230 |
3,259 |
3,222 |
3,253 |
+2.26% |
5,693,100 |
2023/10/26 |
3,172 |
3,210 |
3,166 |
3,181 |
-0.81% |
4,332,400 |
2023/10/25 |
3,240 |
3,258 |
3,198 |
3,207 |
+0.25% |
5,296,800 |
2023/10/24 |
3,167 |
3,208 |
3,112 |
3,199 |
+1.75% |
7,453,700 |
2023/10/23 |
3,201 |
3,207 |
3,144 |
3,144 |
-2.33% |
5,497,900 |
2023/10/20 |
3,210 |
3,243 |
3,201 |
3,219 |
+0.16% |
4,727,100 |
2023/10/19 |
3,239 |
3,250 |
3,201 |
3,214 |
-1.74% |
6,262,800 |
2023/10/18 |
3,254 |
3,277 |
3,244 |
3,271 |
+1.68% |
6,072,200 |
2023/10/17 |
3,261 |
3,282 |
3,213 |
3,217 |
-0.12% |
5,995,500 |
2023/10/16 |
3,213 |
3,257 |
3,204 |
3,221 |
+0.12% |
5,938,700 |
2023/10/13 |
3,234 |
3,243 |
3,202 |
3,217 |
-1.56% |
8,540,600 |
2023/10/12 |
3,316 |
3,325 |
3,234 |
3,268 |
-0.82% |
12,448,300 |
2023/10/11 |
3,390 |
3,392 |
3,295 |
3,295 |
-2.86% |
12,462,000 |
2023/10/10 |
3,376 |
3,410 |
3,372 |
3,392 |
+1.98% |
7,375,100 |
2023/10/6 |
3,335 |
3,380 |
3,298 |
3,326 |
-0.09% |
7,012,700 |
2023/10/5 |
3,288 |
3,339 |
3,270 |
3,329 |
+2.87% |
9,537,900 |
2023/10/4 |
3,365 |
3,379 |
3,222 |
3,236 |
-4.68% |
16,129,700 |
2023/10/3 |
3,473 |
3,474 |
3,386 |
3,395 |
-3.00% |
9,801,600 |
2023/10/2 |
3,505 |
3,565 |
3,497 |
3,500 |
-0.14% |
6,778,800 |
2023/9/29 |
3,611 |
3,615 |
3,491 |
3,505 |
-3.71% |
10,764,900 |
2023/9/28 |
3,647 |
3,705 |
3,620 |
3,640 |
-0.98% |
8,803,900 |
2023/9/27 |
3,695 |
3,696 |
3,647 |
3,676 |
-1.00% |
9,101,200 |
2023/9/26 |
3,757 |
3,758 |
3,695 |
3,713 |
-0.11% |
6,278,900 |
|