日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
4,644 |
4,695 |
4,590 |
4,661 |
+1.24% |
880,400 |
2024/3/26 |
4,553 |
4,627 |
4,535 |
4,604 |
+1.12% |
628,000 |
2024/3/25 |
4,560 |
4,597 |
4,551 |
4,553 |
-1.66% |
681,600 |
2024/3/22 |
4,636 |
4,679 |
4,609 |
4,630 |
-0.02% |
985,900 |
2024/3/21 |
4,682 |
4,728 |
4,577 |
4,631 |
+1.96% |
1,013,100 |
2024/3/19 |
4,505 |
4,571 |
4,463 |
4,542 |
+1.41% |
905,400 |
2024/3/18 |
4,364 |
4,492 |
4,354 |
4,479 |
+3.85% |
1,085,400 |
2024/3/15 |
4,198 |
4,350 |
4,198 |
4,313 |
+1.84% |
1,140,300 |
2024/3/14 |
4,195 |
4,257 |
4,151 |
4,235 |
+1.03% |
819,200 |
2024/3/13 |
4,267 |
4,328 |
4,161 |
4,192 |
-0.85% |
887,300 |
2024/3/12 |
4,210 |
4,236 |
4,151 |
4,228 |
+0.05% |
711,100 |
2024/3/11 |
4,351 |
4,364 |
4,182 |
4,226 |
-4.41% |
1,024,000 |
2024/3/8 |
4,500 |
4,500 |
4,381 |
4,421 |
-0.72% |
1,173,600 |
2024/3/7 |
4,578 |
4,614 |
4,428 |
4,453 |
-2.41% |
968,900 |
2024/3/6 |
4,498 |
4,573 |
4,464 |
4,563 |
+0.88% |
960,700 |
2024/3/5 |
4,444 |
4,530 |
4,418 |
4,523 |
+2.75% |
1,100,600 |
2024/3/4 |
4,412 |
4,441 |
4,376 |
4,402 |
+0.00% |
531,300 |
2024/3/1 |
4,338 |
4,430 |
4,329 |
4,402 |
+1.80% |
960,900 |
2024/2/29 |
4,347 |
4,347 |
4,252 |
4,324 |
+0.05% |
1,011,200 |
2024/2/28 |
4,296 |
4,390 |
4,286 |
4,322 |
+2.20% |
1,422,300 |
2024/2/27 |
4,200 |
4,241 |
4,188 |
4,229 |
+0.76% |
559,800 |
2024/2/26 |
4,235 |
4,253 |
4,171 |
4,197 |
+0.14% |
736,300 |
2024/2/22 |
4,180 |
4,205 |
4,148 |
4,191 |
+0.65% |
821,700 |
2024/2/21 |
4,168 |
4,203 |
4,142 |
4,164 |
-1.54% |
750,100 |
2024/2/20 |
4,216 |
4,264 |
4,207 |
4,229 |
+0.24% |
680,400 |
2024/2/19 |
4,186 |
4,219 |
4,158 |
4,219 |
+0.43% |
697,900 |
2024/2/16 |
4,237 |
4,252 |
4,184 |
4,201 |
+0.82% |
858,600 |
2024/2/15 |
4,235 |
4,264 |
4,134 |
4,167 |
+1.02% |
1,077,400 |
2024/2/14 |
4,187 |
4,187 |
4,107 |
4,125 |
-1.53% |
772,400 |
2024/2/13 |
4,190 |
4,211 |
4,114 |
4,189 |
+0.02% |
987,100 |
2024/2/9 |
4,246 |
4,269 |
4,175 |
4,188 |
-1.81% |
1,049,200 |
2024/2/8 |
4,230 |
4,289 |
4,212 |
4,265 |
+0.90% |
948,700 |
2024/2/7 |
4,187 |
4,286 |
4,173 |
4,227 |
+0.38% |
970,700 |
2024/2/6 |
4,197 |
4,255 |
4,186 |
4,211 |
+0.24% |
1,396,200 |
2024/2/5 |
4,134 |
4,247 |
4,118 |
4,201 |
+3.35% |
1,539,000 |
2024/2/2 |
4,078 |
4,089 |
4,031 |
4,065 |
+0.44% |
930,400 |
2024/2/1 |
4,151 |
4,151 |
4,012 |
4,047 |
-4.42% |
2,351,800 |
2024/1/31 |
3,961 |
4,234 |
3,955 |
4,234 |
+6.89% |
2,587,100 |
2024/1/30 |
3,975 |
4,029 |
3,947 |
3,961 |
+0.28% |
1,406,200 |
2024/1/29 |
3,947 |
4,062 |
3,942 |
3,950 |
-3.59% |
3,210,100 |
2024/1/26 |
4,095 |
4,106 |
4,056 |
4,097 |
+0.02% |
959,400 |
2024/1/25 |
4,056 |
4,118 |
4,048 |
4,096 |
+0.99% |
763,500 |
2024/1/24 |
4,086 |
4,092 |
4,036 |
4,056 |
-0.95% |
824,200 |
2024/1/23 |
4,160 |
4,168 |
4,079 |
4,095 |
-1.66% |
1,316,900 |
2024/1/22 |
4,062 |
4,164 |
4,061 |
4,164 |
+4.07% |
1,300,900 |
2024/1/19 |
3,993 |
4,001 |
3,963 |
4,001 |
+1.42% |
613,300 |
2024/1/18 |
3,972 |
4,026 |
3,937 |
3,945 |
-1.30% |
840,000 |
2024/1/17 |
4,019 |
4,098 |
3,997 |
3,997 |
+0.28% |
982,800 |
2024/1/16 |
4,021 |
4,029 |
3,968 |
3,986 |
-0.45% |
747,100 |
2024/1/15 |
3,950 |
4,013 |
3,941 |
4,004 |
+1.32% |
778,000 |
2024/1/12 |
4,083 |
4,083 |
3,918 |
3,952 |
+0.23% |
1,267,900 |
2024/1/11 |
3,920 |
3,976 |
3,913 |
3,943 |
+1.81% |
943,600 |
2024/1/10 |
3,800 |
3,891 |
3,788 |
3,873 |
+1.10% |
939,500 |
2024/1/9 |
3,935 |
3,940 |
3,822 |
3,831 |
-1.26% |
940,300 |
2024/1/5 |
3,872 |
3,948 |
3,867 |
3,880 |
+0.23% |
1,042,200 |
2024/1/4 |
3,746 |
3,909 |
3,688 |
3,871 |
+3.86% |
1,405,000 |
2023/12/29 |
3,690 |
3,729 |
3,690 |
3,727 |
+0.70% |
538,200 |
2023/12/28 |
3,677 |
3,706 |
3,662 |
3,701 |
-0.38% |
481,600 |
2023/12/27 |
3,698 |
3,720 |
3,675 |
3,715 |
+1.31% |
664,000 |
2023/12/26 |
3,650 |
3,683 |
3,643 |
3,667 |
-0.33% |
397,500 |
2023/12/25 |
3,725 |
3,729 |
3,671 |
3,679 |
-0.35% |
414,400 |
2023/12/22 |
3,678 |
3,733 |
3,671 |
3,692 |
+0.38% |
681,900 |
2023/12/21 |
3,680 |
3,711 |
3,667 |
3,678 |
-2.08% |
569,900 |
2023/12/20 |
3,750 |
3,805 |
3,748 |
3,756 |
+2.93% |
1,610,000 |
2023/12/19 |
3,580 |
3,674 |
3,569 |
3,649 |
+1.08% |
737,900 |
2023/12/18 |
3,594 |
3,626 |
3,562 |
3,610 |
-1.12% |
727,500 |
2023/12/15 |
3,576 |
3,662 |
3,566 |
3,651 |
+3.69% |
1,355,700 |
2023/12/14 |
3,570 |
3,582 |
3,499 |
3,521 |
-1.76% |
792,900 |
2023/12/13 |
3,595 |
3,611 |
3,571 |
3,584 |
-0.19% |
705,100 |
2023/12/12 |
3,666 |
3,673 |
3,579 |
3,591 |
-0.39% |
640,800 |
2023/12/11 |
3,577 |
3,608 |
3,562 |
3,605 |
+2.21% |
1,154,400 |
2023/12/8 |
3,591 |
3,591 |
3,506 |
3,527 |
-3.66% |
2,044,500 |
2023/12/7 |
3,766 |
3,766 |
3,656 |
3,661 |
-3.48% |
1,155,900 |
2023/12/6 |
3,745 |
3,802 |
3,736 |
3,793 |
+0.99% |
810,400 |
2023/12/5 |
3,779 |
3,795 |
3,747 |
3,756 |
-0.53% |
690,900 |
2023/12/4 |
3,826 |
3,836 |
3,774 |
3,776 |
-1.72% |
815,500 |
2023/12/1 |
3,905 |
3,906 |
3,838 |
3,842 |
+0.18% |
729,200 |
2023/11/30 |
3,800 |
3,846 |
3,779 |
3,835 |
+0.71% |
1,256,100 |
2023/11/29 |
3,830 |
3,844 |
3,789 |
3,808 |
-1.42% |
1,051,200 |
2023/11/28 |
3,940 |
3,945 |
3,833 |
3,863 |
-1.80% |
1,345,000 |
2023/11/27 |
4,003 |
4,009 |
3,907 |
3,934 |
-1.06% |
678,500 |
2023/11/24 |
4,013 |
4,015 |
3,974 |
3,976 |
+0.35% |
700,200 |
2023/11/22 |
3,900 |
3,990 |
3,882 |
3,962 |
+0.48% |
701,100 |
2023/11/21 |
4,021 |
4,025 |
3,933 |
3,943 |
-2.04% |
962,800 |
2023/11/20 |
4,103 |
4,143 |
4,001 |
4,025 |
-2.38% |
1,314,400 |
2023/11/17 |
4,050 |
4,129 |
4,041 |
4,123 |
+2.03% |
914,900 |
2023/11/16 |
4,070 |
4,090 |
4,018 |
4,041 |
-0.37% |
916,000 |
2023/11/15 |
4,080 |
4,089 |
4,017 |
4,056 |
+0.80% |
1,024,400 |
2023/11/14 |
4,060 |
4,064 |
4,006 |
4,024 |
+0.20% |
721,100 |
2023/11/13 |
4,077 |
4,080 |
3,968 |
4,016 |
-0.15% |
931,100 |
2023/11/10 |
3,950 |
4,029 |
3,905 |
4,022 |
+2.63% |
1,487,700 |
2023/11/9 |
3,860 |
3,931 |
3,803 |
3,919 |
+2.70% |
1,473,200 |
2023/11/8 |
3,956 |
3,960 |
3,798 |
3,816 |
-3.07% |
1,431,700 |
2023/11/7 |
4,027 |
4,027 |
3,903 |
3,937 |
-2.50% |
1,273,900 |
2023/11/6 |
3,904 |
4,038 |
3,876 |
4,038 |
+5.65% |
1,687,600 |
2023/11/2 |
3,904 |
3,920 |
3,810 |
3,822 |
-1.32% |
1,091,300 |
2023/11/1 |
3,959 |
3,982 |
3,823 |
3,873 |
+0.55% |
1,915,900 |
2023/10/31 |
3,830 |
3,863 |
3,702 |
3,852 |
+2.37% |
1,729,600 |
2023/10/30 |
3,840 |
3,841 |
3,684 |
3,763 |
-4.08% |
2,538,700 |
2023/10/27 |
3,905 |
4,033 |
3,841 |
3,923 |
-4.55% |
4,388,600 |
2023/10/26 |
4,157 |
4,157 |
4,059 |
4,110 |
-1.01% |
1,521,300 |
2023/10/25 |
4,072 |
4,187 |
4,063 |
4,152 |
+2.62% |
901,000 |
2023/10/24 |
4,040 |
4,081 |
3,914 |
4,046 |
+0.32% |
870,800 |
2023/10/23 |
4,093 |
4,093 |
4,016 |
4,033 |
-1.37% |
720,700 |
2023/10/20 |
4,108 |
4,120 |
4,054 |
4,089 |
-1.14% |
839,400 |
2023/10/19 |
4,133 |
4,197 |
4,117 |
4,136 |
-2.54% |
772,900 |
2023/10/18 |
4,308 |
4,312 |
4,189 |
4,244 |
-0.61% |
734,700 |
2023/10/17 |
4,349 |
4,359 |
4,238 |
4,270 |
-0.21% |
560,500 |
2023/10/16 |
4,282 |
4,307 |
4,250 |
4,279 |
-2.35% |
625,300 |
2023/10/13 |
4,385 |
4,430 |
4,359 |
4,382 |
-0.90% |
753,300 |
2023/10/12 |
4,401 |
4,445 |
4,371 |
4,422 |
+1.47% |
774,000 |
2023/10/11 |
4,391 |
4,402 |
4,341 |
4,358 |
+0.09% |
792,800 |
2023/10/10 |
4,334 |
4,394 |
4,286 |
4,354 |
+3.47% |
636,000 |
2023/10/6 |
4,211 |
4,271 |
4,185 |
4,208 |
-1.29% |
888,200 |
2023/10/5 |
4,280 |
4,280 |
4,119 |
4,263 |
+0.73% |
1,612,300 |
2023/10/4 |
4,345 |
4,400 |
4,231 |
4,232 |
-4.79% |
1,184,500 |
2023/10/3 |
4,556 |
4,590 |
4,401 |
4,445 |
-3.54% |
1,320,900 |
2023/10/2 |
4,578 |
4,683 |
4,561 |
4,608 |
+1.36% |
1,018,500 |
2023/9/29 |
4,595 |
4,607 |
4,510 |
4,546 |
-0.66% |
1,121,700 |
2023/9/28 |
4,672 |
4,674 |
4,536 |
4,576 |
-2.12% |
838,600 |
2023/9/27 |
4,627 |
4,675 |
4,588 |
4,675 |
+0.47% |
729,100 |
2023/9/26 |
4,729 |
4,750 |
4,652 |
4,653 |
-0.85% |
695,000 |
2023/9/25 |
4,817 |
4,817 |
4,692 |
4,693 |
-2.76% |
812,600 |
|