日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,695 |
4,825 |
4,640 |
4,695 |
-1.16% |
12,100 |
2024/3/27 |
4,900 |
4,900 |
4,700 |
4,750 |
-3.06% |
23,600 |
2024/3/26 |
4,860 |
5,050 |
4,790 |
4,900 |
+2.19% |
43,500 |
2024/3/25 |
4,500 |
5,030 |
4,500 |
4,795 |
+10.87% |
151,300 |
2024/3/22 |
4,220 |
4,345 |
4,205 |
4,325 |
+2.85% |
19,900 |
2024/3/21 |
4,220 |
4,270 |
4,185 |
4,205 |
+0.72% |
7,400 |
2024/3/19 |
4,120 |
4,180 |
4,065 |
4,175 |
+1.58% |
8,900 |
2024/3/18 |
4,040 |
4,165 |
4,025 |
4,110 |
+2.24% |
10,000 |
2024/3/15 |
4,130 |
4,130 |
4,020 |
4,020 |
-2.90% |
7,600 |
2024/3/14 |
4,130 |
4,165 |
4,060 |
4,140 |
-1.43% |
12,500 |
2024/3/13 |
4,310 |
4,360 |
4,120 |
4,200 |
-2.10% |
17,200 |
2024/3/12 |
4,280 |
4,340 |
4,200 |
4,290 |
-1.38% |
19,200 |
2024/3/11 |
4,475 |
4,505 |
4,270 |
4,350 |
+0.35% |
78,700 |
2024/3/8 |
4,305 |
4,335 |
4,200 |
4,335 |
+0.58% |
10,500 |
2024/3/7 |
4,370 |
4,405 |
4,200 |
4,310 |
-1.15% |
16,800 |
2024/3/6 |
4,500 |
4,520 |
4,355 |
4,360 |
-3.75% |
13,600 |
2024/3/5 |
4,495 |
4,545 |
4,355 |
4,530 |
+1.34% |
15,900 |
2024/3/4 |
4,460 |
4,585 |
4,310 |
4,470 |
+1.25% |
18,400 |
2024/3/1 |
4,515 |
4,515 |
4,285 |
4,415 |
-1.23% |
18,300 |
2024/2/29 |
4,190 |
4,500 |
4,005 |
4,470 |
+6.05% |
31,300 |
2024/2/28 |
4,130 |
4,230 |
4,115 |
4,215 |
+1.93% |
16,300 |
2024/2/27 |
4,005 |
4,210 |
3,965 |
4,135 |
+3.25% |
18,400 |
2024/2/26 |
3,820 |
4,085 |
3,820 |
4,005 |
+5.39% |
29,600 |
2024/2/22 |
3,865 |
3,865 |
3,700 |
3,800 |
-1.43% |
17,600 |
2024/2/21 |
3,850 |
3,935 |
3,850 |
3,855 |
-1.53% |
10,800 |
2024/2/20 |
4,065 |
4,065 |
3,915 |
3,915 |
-3.33% |
8,900 |
2024/2/19 |
3,825 |
4,080 |
3,825 |
4,050 |
+4.92% |
15,300 |
2024/2/16 |
3,805 |
3,895 |
3,805 |
3,860 |
-0.39% |
9,400 |
2024/2/15 |
4,075 |
4,075 |
3,810 |
3,875 |
-1.90% |
15,400 |
2024/2/14 |
3,765 |
4,130 |
3,745 |
3,950 |
+4.77% |
53,200 |
2024/2/13 |
3,635 |
3,810 |
3,595 |
3,770 |
+4.00% |
67,700 |
2024/2/9 |
3,895 |
4,185 |
3,545 |
3,625 |
-6.45% |
169,100 |
2024/2/8 |
3,855 |
3,935 |
3,750 |
3,875 |
+1.04% |
19,700 |
2024/2/7 |
3,810 |
3,845 |
3,725 |
3,835 |
+0.66% |
8,000 |
2024/2/6 |
3,930 |
3,930 |
3,795 |
3,810 |
-3.05% |
12,900 |
2024/2/5 |
3,890 |
3,930 |
3,850 |
3,930 |
+2.34% |
13,500 |
2024/2/2 |
3,880 |
3,970 |
3,840 |
3,840 |
+0.13% |
25,900 |
2024/2/1 |
3,775 |
3,930 |
3,745 |
3,835 |
+2.13% |
16,500 |
2024/1/31 |
3,735 |
3,780 |
3,670 |
3,755 |
-0.79% |
11,500 |
2024/1/30 |
3,700 |
3,835 |
3,695 |
3,785 |
+4.85% |
21,400 |
2024/1/29 |
3,550 |
3,675 |
3,520 |
3,610 |
+2.56% |
21,800 |
2024/1/26 |
3,400 |
3,550 |
3,385 |
3,520 |
+3.23% |
18,500 |
2024/1/25 |
3,350 |
3,475 |
3,345 |
3,410 |
+1.79% |
9,100 |
2024/1/24 |
3,415 |
3,435 |
3,345 |
3,350 |
-1.90% |
6,200 |
2024/1/23 |
3,450 |
3,490 |
3,365 |
3,415 |
-0.44% |
12,200 |
2024/1/22 |
3,450 |
3,515 |
3,415 |
3,430 |
+0.29% |
15,100 |
2024/1/19 |
3,420 |
3,440 |
3,355 |
3,420 |
+1.18% |
19,300 |
2024/1/18 |
3,315 |
3,420 |
3,315 |
3,380 |
+4.16% |
36,300 |
2024/1/17 |
3,250 |
3,420 |
3,200 |
3,245 |
+0.15% |
21,100 |
2024/1/16 |
3,300 |
3,300 |
3,195 |
3,240 |
-0.61% |
10,300 |
2024/1/15 |
3,090 |
3,260 |
3,090 |
3,260 |
+6.89% |
25,100 |
2024/1/12 |
3,100 |
3,120 |
3,035 |
3,050 |
-0.97% |
13,300 |
2024/1/11 |
3,095 |
3,095 |
3,050 |
3,080 |
-0.48% |
8,000 |
2024/1/10 |
3,100 |
3,100 |
3,060 |
3,095 |
+0.32% |
5,900 |
2024/1/9 |
3,095 |
3,120 |
3,065 |
3,085 |
-0.16% |
6,700 |
2024/1/5 |
3,100 |
3,120 |
3,060 |
3,090 |
-0.32% |
7,600 |
2024/1/4 |
3,140 |
3,140 |
3,035 |
3,100 |
-1.27% |
27,800 |
2023/12/29 |
3,140 |
3,140 |
3,080 |
3,140 |
-0.63% |
9,500 |
2023/12/28 |
3,105 |
3,195 |
3,105 |
3,160 |
+1.77% |
11,400 |
2023/12/27 |
3,130 |
3,130 |
3,050 |
3,105 |
+1.47% |
16,200 |
2023/12/26 |
3,070 |
3,090 |
3,050 |
3,060 |
-0.81% |
13,200 |
2023/12/25 |
3,140 |
3,160 |
3,075 |
3,085 |
-1.12% |
9,100 |
2023/12/22 |
3,110 |
3,130 |
3,095 |
3,120 |
+0.48% |
11,200 |
2023/12/21 |
3,125 |
3,125 |
3,100 |
3,105 |
-0.64% |
5,900 |
2023/12/20 |
3,235 |
3,235 |
3,105 |
3,125 |
-2.95% |
16,400 |
2023/12/19 |
3,215 |
3,250 |
3,180 |
3,220 |
+1.26% |
6,900 |
2023/12/18 |
3,060 |
3,260 |
3,060 |
3,180 |
+3.75% |
23,200 |
2023/12/15 |
3,055 |
3,115 |
3,055 |
3,065 |
-0.49% |
5,800 |
2023/12/14 |
3,125 |
3,140 |
3,050 |
3,080 |
-0.81% |
12,200 |
2023/12/13 |
3,120 |
3,130 |
3,080 |
3,105 |
-0.16% |
3,300 |
2023/12/12 |
3,185 |
3,185 |
3,105 |
3,110 |
-2.20% |
5,100 |
2023/12/11 |
3,140 |
3,185 |
3,140 |
3,180 |
+1.92% |
3,700 |
2023/12/8 |
3,120 |
3,170 |
3,015 |
3,120 |
-1.11% |
34,200 |
2023/12/7 |
3,190 |
3,220 |
3,145 |
3,155 |
-2.17% |
12,300 |
2023/12/6 |
3,195 |
3,250 |
3,180 |
3,225 |
+0.94% |
7,900 |
2023/12/5 |
3,340 |
3,340 |
3,190 |
3,195 |
-4.63% |
17,700 |
2023/12/4 |
3,320 |
3,370 |
3,285 |
3,350 |
+1.06% |
6,300 |
2023/12/1 |
3,295 |
3,315 |
3,285 |
3,315 |
+0.00% |
3,200 |
2023/11/30 |
3,355 |
3,390 |
3,240 |
3,315 |
-0.90% |
12,500 |
2023/11/29 |
3,315 |
3,395 |
3,285 |
3,345 |
+0.45% |
11,400 |
2023/11/28 |
3,440 |
3,440 |
3,325 |
3,330 |
-3.20% |
14,300 |
2023/11/27 |
3,480 |
3,580 |
3,405 |
3,440 |
+0.15% |
14,200 |
2023/11/24 |
3,400 |
3,480 |
3,390 |
3,435 |
+1.93% |
9,900 |
2023/11/22 |
3,460 |
3,470 |
3,350 |
3,370 |
-2.88% |
17,500 |
2023/11/21 |
3,335 |
3,550 |
3,325 |
3,470 |
+4.05% |
47,100 |
2023/11/20 |
3,165 |
3,400 |
3,165 |
3,335 |
+5.37% |
33,800 |
2023/11/17 |
3,035 |
3,185 |
3,035 |
3,165 |
+2.59% |
20,200 |
2023/11/16 |
3,110 |
3,115 |
3,005 |
3,085 |
-0.96% |
30,300 |
2023/11/15 |
3,205 |
3,295 |
3,080 |
3,115 |
-0.64% |
32,400 |
2023/11/14 |
3,160 |
3,245 |
3,055 |
3,135 |
-2.94% |
41,600 |
2023/11/13 |
3,400 |
3,640 |
3,230 |
3,230 |
-6.38% |
102,100 |
2023/11/10 |
3,320 |
3,950 |
3,230 |
3,450 |
+6.15% |
193,700 |
2023/11/9 |
3,250 |
3,300 |
3,080 |
3,250 |
-0.15% |
28,800 |
2023/11/8 |
3,365 |
3,415 |
3,225 |
3,255 |
-3.27% |
15,900 |
2023/11/7 |
3,400 |
3,485 |
3,320 |
3,365 |
-1.46% |
10,900 |
2023/11/6 |
3,400 |
3,470 |
3,385 |
3,415 |
+0.74% |
10,900 |
2023/11/2 |
3,465 |
3,480 |
3,390 |
3,390 |
-1.60% |
5,600 |
2023/11/1 |
3,345 |
3,445 |
3,320 |
3,445 |
+4.08% |
8,000 |
2023/10/31 |
3,250 |
3,345 |
3,170 |
3,310 |
+1.85% |
8,700 |
2023/10/30 |
3,355 |
3,400 |
3,250 |
3,250 |
-5.11% |
5,600 |
2023/10/27 |
3,480 |
3,500 |
3,425 |
3,425 |
-1.86% |
5,600 |
2023/10/26 |
3,500 |
3,535 |
3,375 |
3,490 |
-2.24% |
12,300 |
2023/10/25 |
3,490 |
3,650 |
3,490 |
3,570 |
+4.39% |
10,400 |
2023/10/24 |
3,460 |
3,540 |
3,225 |
3,420 |
-0.87% |
26,200 |
2023/10/23 |
3,700 |
3,700 |
3,415 |
3,450 |
-8.37% |
20,900 |
2023/10/20 |
3,820 |
3,835 |
3,750 |
3,765 |
-2.59% |
3,200 |
2023/10/19 |
3,890 |
3,910 |
3,805 |
3,865 |
-1.65% |
13,400 |
2023/10/18 |
3,795 |
3,930 |
3,740 |
3,930 |
+2.88% |
5,800 |
2023/10/17 |
3,885 |
3,935 |
3,795 |
3,820 |
+3.10% |
3,300 |
2023/10/16 |
3,795 |
3,795 |
3,685 |
3,705 |
-2.37% |
11,300 |
2023/10/13 |
3,895 |
3,895 |
3,780 |
3,795 |
-1.68% |
7,400 |
2023/10/12 |
3,960 |
3,960 |
3,790 |
3,860 |
-1.15% |
7,500 |
2023/10/11 |
4,025 |
4,025 |
3,850 |
3,905 |
-2.38% |
12,300 |
2023/10/10 |
4,050 |
4,085 |
3,890 |
4,000 |
-1.11% |
19,000 |
2023/10/6 |
3,700 |
4,045 |
3,695 |
4,045 |
+9.47% |
62,000 |
2023/10/5 |
3,530 |
3,700 |
3,530 |
3,695 |
+6.33% |
13,700 |
2023/10/4 |
3,590 |
3,635 |
3,385 |
3,475 |
-6.33% |
22,700 |
2023/10/3 |
3,680 |
3,790 |
3,585 |
3,710 |
+0.27% |
23,400 |
2023/10/2 |
3,440 |
3,725 |
3,440 |
3,700 |
+8.50% |
26,000 |
2023/9/29 |
3,455 |
3,465 |
3,395 |
3,410 |
-1.59% |
4,600 |
2023/9/28 |
3,530 |
3,530 |
3,430 |
3,465 |
-1.14% |
2,700 |
2023/9/27 |
3,460 |
3,535 |
3,435 |
3,505 |
+1.30% |
7,000 |
2023/9/26 |
3,540 |
3,540 |
3,435 |
3,460 |
-1.56% |
8,400 |
|