日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
3,410 |
3,424 |
3,396 |
3,421 |
+0.32% |
889,300 |
2024/3/18 |
3,444 |
3,445 |
3,407 |
3,410 |
-0.26% |
908,200 |
2024/3/15 |
3,406 |
3,437 |
3,395 |
3,419 |
+0.21% |
1,017,300 |
2024/3/14 |
3,388 |
3,425 |
3,374 |
3,412 |
+1.04% |
946,800 |
2024/3/13 |
3,384 |
3,396 |
3,359 |
3,377 |
-0.24% |
954,700 |
2024/3/12 |
3,413 |
3,413 |
3,356 |
3,385 |
-0.53% |
979,000 |
2024/3/11 |
3,415 |
3,415 |
3,372 |
3,403 |
+0.12% |
1,007,600 |
2024/3/8 |
3,379 |
3,409 |
3,361 |
3,399 |
+0.56% |
1,210,300 |
2024/3/7 |
3,331 |
3,380 |
3,328 |
3,380 |
+1.53% |
1,361,100 |
2024/3/6 |
3,320 |
3,352 |
3,317 |
3,329 |
+0.00% |
1,050,300 |
2024/3/5 |
3,320 |
3,340 |
3,296 |
3,329 |
+0.06% |
1,281,300 |
2024/3/4 |
3,360 |
3,363 |
3,316 |
3,327 |
-0.98% |
1,063,900 |
2024/3/1 |
3,384 |
3,399 |
3,360 |
3,360 |
-0.50% |
869,300 |
2024/2/29 |
3,406 |
3,406 |
3,363 |
3,377 |
-0.56% |
1,471,500 |
2024/2/28 |
3,393 |
3,421 |
3,384 |
3,396 |
-0.12% |
972,800 |
2024/2/27 |
3,397 |
3,423 |
3,389 |
3,400 |
+0.18% |
760,000 |
2024/2/26 |
3,448 |
3,460 |
3,392 |
3,394 |
-1.39% |
1,309,200 |
2024/2/22 |
3,431 |
3,468 |
3,431 |
3,442 |
+0.50% |
906,400 |
2024/2/21 |
3,437 |
3,444 |
3,417 |
3,425 |
+0.20% |
682,400 |
2024/2/20 |
3,468 |
3,470 |
3,418 |
3,418 |
-1.24% |
720,200 |
2024/2/19 |
3,434 |
3,465 |
3,417 |
3,461 |
+1.05% |
556,500 |
2024/2/16 |
3,400 |
3,453 |
3,388 |
3,425 |
+0.74% |
785,300 |
2024/2/15 |
3,400 |
3,411 |
3,341 |
3,400 |
+0.15% |
944,800 |
2024/2/14 |
3,419 |
3,430 |
3,381 |
3,395 |
-0.73% |
1,200,600 |
2024/2/13 |
3,434 |
3,455 |
3,399 |
3,420 |
+0.23% |
1,224,300 |
2024/2/9 |
3,400 |
3,452 |
3,345 |
3,412 |
-1.39% |
2,626,900 |
2024/2/8 |
3,591 |
3,647 |
3,458 |
3,460 |
-4.29% |
2,248,900 |
2024/2/7 |
3,600 |
3,630 |
3,591 |
3,615 |
+0.03% |
744,500 |
2024/2/6 |
3,585 |
3,640 |
3,584 |
3,614 |
+1.06% |
990,000 |
2024/2/5 |
3,590 |
3,604 |
3,573 |
3,576 |
-0.17% |
618,300 |
2024/2/2 |
3,619 |
3,619 |
3,569 |
3,582 |
-0.69% |
668,600 |
2024/2/1 |
3,570 |
3,610 |
3,557 |
3,607 |
+1.01% |
738,700 |
2024/1/31 |
3,530 |
3,571 |
3,523 |
3,571 |
+0.99% |
705,500 |
2024/1/30 |
3,560 |
3,575 |
3,531 |
3,536 |
-0.45% |
538,300 |
2024/1/29 |
3,560 |
3,573 |
3,543 |
3,552 |
+0.37% |
461,000 |
2024/1/26 |
3,536 |
3,555 |
3,520 |
3,539 |
+0.08% |
666,100 |
2024/1/25 |
3,510 |
3,546 |
3,505 |
3,536 |
+0.63% |
635,100 |
2024/1/24 |
3,500 |
3,517 |
3,493 |
3,514 |
-0.14% |
547,400 |
2024/1/23 |
3,500 |
3,532 |
3,499 |
3,519 |
+0.54% |
746,100 |
2024/1/22 |
3,465 |
3,510 |
3,457 |
3,500 |
+1.24% |
653,100 |
2024/1/19 |
3,498 |
3,500 |
3,447 |
3,457 |
-0.89% |
689,800 |
2024/1/18 |
3,500 |
3,510 |
3,479 |
3,488 |
-0.57% |
691,200 |
2024/1/17 |
3,487 |
3,533 |
3,487 |
3,508 |
+0.63% |
821,600 |
2024/1/16 |
3,556 |
3,565 |
3,484 |
3,486 |
-1.91% |
834,000 |
2024/1/15 |
3,550 |
3,560 |
3,531 |
3,554 |
+0.51% |
585,100 |
2024/1/12 |
3,565 |
3,572 |
3,522 |
3,536 |
+1.17% |
1,091,600 |
2024/1/11 |
3,539 |
3,557 |
3,491 |
3,495 |
-0.31% |
1,126,500 |
2024/1/10 |
3,461 |
3,514 |
3,461 |
3,506 |
+1.48% |
731,800 |
2024/1/9 |
3,434 |
3,462 |
3,429 |
3,455 |
+0.70% |
701,000 |
2024/1/5 |
3,440 |
3,449 |
3,420 |
3,431 |
+0.50% |
619,300 |
2024/1/4 |
3,375 |
3,418 |
3,335 |
3,414 |
+1.94% |
836,000 |
2023/12/29 |
3,348 |
3,360 |
3,328 |
3,349 |
+0.15% |
583,400 |
2023/12/28 |
3,329 |
3,346 |
3,323 |
3,344 |
+0.24% |
467,500 |
2023/12/27 |
3,306 |
3,339 |
3,306 |
3,336 |
+0.94% |
551,600 |
2023/12/26 |
3,310 |
3,314 |
3,287 |
3,305 |
-0.09% |
451,500 |
2023/12/25 |
3,334 |
3,334 |
3,302 |
3,308 |
+0.49% |
411,100 |
2023/12/22 |
3,265 |
3,300 |
3,265 |
3,292 |
+0.98% |
476,600 |
2023/12/21 |
3,285 |
3,290 |
3,258 |
3,260 |
-1.45% |
869,700 |
2023/12/20 |
3,280 |
3,313 |
3,277 |
3,308 |
+1.04% |
849,800 |
2023/12/19 |
3,271 |
3,285 |
3,247 |
3,274 |
+0.34% |
1,032,000 |
2023/12/18 |
3,290 |
3,301 |
3,261 |
3,263 |
-1.18% |
1,011,100 |
2023/12/15 |
3,353 |
3,360 |
3,282 |
3,302 |
-2.80% |
1,801,600 |
2023/12/14 |
3,397 |
3,403 |
3,356 |
3,397 |
+0.24% |
798,200 |
2023/12/13 |
3,409 |
3,411 |
3,366 |
3,389 |
-0.73% |
626,600 |
2023/12/12 |
3,422 |
3,427 |
3,403 |
3,414 |
+0.12% |
558,400 |
2023/12/11 |
3,415 |
3,415 |
3,381 |
3,410 |
+0.62% |
610,300 |
2023/12/8 |
3,382 |
3,389 |
3,360 |
3,389 |
+0.77% |
1,014,700 |
2023/12/7 |
3,396 |
3,399 |
3,358 |
3,363 |
-1.64% |
851,800 |
2023/12/6 |
3,385 |
3,424 |
3,376 |
3,419 |
+0.97% |
733,300 |
2023/12/5 |
3,375 |
3,391 |
3,365 |
3,386 |
-0.03% |
699,900 |
2023/12/4 |
3,383 |
3,392 |
3,360 |
3,387 |
-0.62% |
598,000 |
2023/12/1 |
3,439 |
3,440 |
3,393 |
3,408 |
-0.44% |
544,500 |
2023/11/30 |
3,374 |
3,425 |
3,353 |
3,423 |
+0.85% |
1,353,500 |
2023/11/29 |
3,446 |
3,452 |
3,383 |
3,394 |
-1.82% |
1,016,500 |
2023/11/28 |
3,457 |
3,468 |
3,446 |
3,457 |
+0.14% |
699,500 |
2023/11/27 |
3,514 |
3,524 |
3,446 |
3,452 |
-1.65% |
923,800 |
2023/11/24 |
3,528 |
3,529 |
3,497 |
3,510 |
+0.89% |
1,044,800 |
2023/11/22 |
3,480 |
3,497 |
3,464 |
3,479 |
+0.29% |
787,400 |
2023/11/21 |
3,424 |
3,470 |
3,390 |
3,469 |
+1.52% |
1,069,800 |
2023/11/20 |
3,400 |
3,419 |
3,376 |
3,417 |
+0.09% |
1,097,500 |
2023/11/17 |
3,364 |
3,414 |
3,345 |
3,414 |
+1.88% |
1,174,900 |
2023/11/16 |
3,328 |
3,370 |
3,328 |
3,351 |
+0.42% |
1,113,700 |
2023/11/15 |
3,352 |
3,374 |
3,326 |
3,337 |
-0.24% |
1,102,400 |
2023/11/14 |
3,340 |
3,393 |
3,330 |
3,345 |
+0.51% |
1,330,900 |
2023/11/13 |
3,360 |
3,379 |
3,316 |
3,328 |
-0.80% |
1,245,700 |
2023/11/10 |
3,300 |
3,355 |
3,269 |
3,355 |
+0.15% |
1,869,300 |
2023/11/9 |
3,388 |
3,455 |
3,349 |
3,350 |
-0.27% |
2,169,300 |
2023/11/8 |
3,389 |
3,438 |
3,315 |
3,359 |
-8.67% |
3,442,300 |
2023/11/7 |
3,724 |
3,741 |
3,676 |
3,678 |
-0.73% |
704,000 |
2023/11/6 |
3,785 |
3,787 |
3,700 |
3,705 |
-1.75% |
1,060,700 |
2023/11/2 |
3,782 |
3,807 |
3,756 |
3,771 |
-0.29% |
987,300 |
2023/11/1 |
3,749 |
3,789 |
3,738 |
3,782 |
+1.72% |
1,462,200 |
2023/10/31 |
3,637 |
3,719 |
3,631 |
3,718 |
+2.06% |
1,074,600 |
2023/10/30 |
3,685 |
3,689 |
3,635 |
3,643 |
-1.86% |
968,700 |
2023/10/27 |
3,705 |
3,721 |
3,656 |
3,712 |
-0.03% |
1,007,000 |
2023/10/26 |
3,699 |
3,743 |
3,689 |
3,713 |
+0.46% |
894,100 |
2023/10/25 |
3,713 |
3,734 |
3,687 |
3,696 |
+0.90% |
1,138,600 |
2023/10/24 |
3,681 |
3,690 |
3,633 |
3,663 |
-1.00% |
627,000 |
2023/10/23 |
3,688 |
3,709 |
3,677 |
3,700 |
+0.33% |
653,000 |
2023/10/20 |
3,664 |
3,723 |
3,659 |
3,688 |
+0.68% |
1,236,000 |
2023/10/19 |
3,632 |
3,684 |
3,628 |
3,663 |
+0.74% |
749,700 |
2023/10/18 |
3,640 |
3,646 |
3,577 |
3,636 |
-0.22% |
839,400 |
2023/10/17 |
3,630 |
3,680 |
3,625 |
3,644 |
-0.27% |
1,276,700 |
2023/10/16 |
3,696 |
3,716 |
3,638 |
3,654 |
-0.79% |
1,233,500 |
2023/10/13 |
3,680 |
3,690 |
3,656 |
3,683 |
-0.22% |
772,900 |
2023/10/12 |
3,714 |
3,722 |
3,682 |
3,691 |
-0.78% |
840,000 |
2023/10/11 |
3,757 |
3,761 |
3,714 |
3,720 |
-0.98% |
710,400 |
2023/10/10 |
3,701 |
3,770 |
3,701 |
3,757 |
+0.24% |
1,108,200 |
2023/10/6 |
3,704 |
3,782 |
3,704 |
3,748 |
+0.86% |
1,008,200 |
2023/10/5 |
3,673 |
3,716 |
3,665 |
3,716 |
+1.17% |
938,700 |
2023/10/4 |
3,672 |
3,700 |
3,660 |
3,673 |
-0.78% |
841,900 |
2023/10/3 |
3,715 |
3,729 |
3,676 |
3,702 |
+0.27% |
912,400 |
2023/10/2 |
3,701 |
3,736 |
3,692 |
3,692 |
-0.65% |
931,600 |
2023/9/29 |
3,724 |
3,738 |
3,682 |
3,716 |
-0.16% |
1,027,600 |
2023/9/28 |
3,718 |
3,736 |
3,680 |
3,722 |
-2.34% |
1,131,300 |
2023/9/27 |
3,721 |
3,823 |
3,707 |
3,811 |
+3.00% |
1,862,100 |
2023/9/26 |
3,689 |
3,714 |
3,669 |
3,700 |
+0.43% |
799,700 |
2023/9/25 |
3,662 |
3,692 |
3,641 |
3,684 |
+0.93% |
615,800 |
2023/9/22 |
3,665 |
3,701 |
3,646 |
3,650 |
-0.84% |
716,600 |
2023/9/21 |
3,721 |
3,730 |
3,673 |
3,681 |
-0.89% |
639,000 |
2023/9/20 |
3,735 |
3,748 |
3,710 |
3,714 |
-0.62% |
798,500 |
2023/9/19 |
3,733 |
3,773 |
3,715 |
3,737 |
+0.67% |
952,500 |
2023/9/15 |
3,703 |
3,719 |
3,692 |
3,712 |
+0.38% |
1,250,400 |
|