日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,150 |
5,220 |
5,050 |
5,070 |
-3.43% |
11,400 |
2024/3/27 |
5,360 |
5,360 |
5,230 |
5,250 |
-0.94% |
9,300 |
2024/3/26 |
5,320 |
5,430 |
5,220 |
5,300 |
+0.00% |
14,200 |
2024/3/25 |
5,290 |
5,380 |
5,250 |
5,300 |
+0.19% |
9,500 |
2024/3/22 |
5,260 |
5,320 |
5,110 |
5,290 |
+1.15% |
19,600 |
2024/3/21 |
5,190 |
5,260 |
5,110 |
5,230 |
+3.36% |
14,300 |
2024/3/19 |
5,000 |
5,060 |
4,955 |
5,060 |
+0.60% |
14,000 |
2024/3/18 |
4,955 |
5,030 |
4,940 |
5,030 |
+2.86% |
19,600 |
2024/3/15 |
4,910 |
4,930 |
4,875 |
4,890 |
+0.00% |
9,200 |
2024/3/14 |
4,910 |
4,980 |
4,825 |
4,890 |
+1.03% |
12,800 |
2024/3/13 |
4,850 |
4,990 |
4,750 |
4,840 |
+0.10% |
28,800 |
2024/3/12 |
4,705 |
4,835 |
4,650 |
4,835 |
+1.47% |
10,300 |
2024/3/11 |
4,765 |
4,810 |
4,695 |
4,765 |
-1.45% |
15,600 |
2024/3/8 |
4,710 |
4,890 |
4,700 |
4,835 |
+1.58% |
14,900 |
2024/3/7 |
4,815 |
4,815 |
4,675 |
4,760 |
-1.45% |
24,400 |
2024/3/6 |
4,750 |
4,850 |
4,750 |
4,830 |
+1.58% |
9,400 |
2024/3/5 |
4,770 |
4,825 |
4,700 |
4,755 |
-0.31% |
8,700 |
2024/3/4 |
4,940 |
4,940 |
4,750 |
4,770 |
-3.25% |
17,900 |
2024/3/1 |
4,995 |
5,080 |
4,880 |
4,930 |
-0.30% |
19,900 |
2024/2/29 |
4,920 |
4,975 |
4,860 |
4,945 |
+0.51% |
13,000 |
2024/2/28 |
4,845 |
4,940 |
4,840 |
4,920 |
+1.55% |
14,600 |
2024/2/27 |
4,805 |
4,900 |
4,805 |
4,845 |
+0.94% |
12,400 |
2024/2/26 |
4,800 |
4,955 |
4,800 |
4,800 |
+1.05% |
26,600 |
2024/2/22 |
4,755 |
4,800 |
4,715 |
4,750 |
+0.11% |
16,100 |
2024/2/21 |
4,730 |
4,830 |
4,620 |
4,745 |
+0.32% |
32,700 |
2024/2/20 |
4,590 |
4,840 |
4,590 |
4,730 |
+5.82% |
68,300 |
2024/2/19 |
4,365 |
4,525 |
4,355 |
4,470 |
+2.41% |
27,200 |
2024/2/16 |
4,320 |
4,415 |
4,315 |
4,365 |
+1.39% |
21,700 |
2024/2/15 |
4,380 |
4,440 |
4,300 |
4,305 |
-1.71% |
11,700 |
2024/2/14 |
4,390 |
4,515 |
4,380 |
4,380 |
-0.90% |
15,900 |
2024/2/13 |
4,440 |
4,440 |
4,300 |
4,420 |
+1.14% |
17,200 |
2024/2/9 |
4,505 |
4,505 |
4,370 |
4,370 |
-2.35% |
15,700 |
2024/2/8 |
4,495 |
4,595 |
4,455 |
4,475 |
+1.02% |
33,700 |
2024/2/7 |
4,370 |
4,490 |
4,315 |
4,430 |
-3.28% |
41,800 |
2024/2/6 |
4,615 |
4,615 |
4,500 |
4,580 |
+1.10% |
36,800 |
2024/2/5 |
4,560 |
4,560 |
4,430 |
4,530 |
+0.89% |
21,200 |
2024/2/2 |
4,650 |
4,690 |
4,450 |
4,490 |
-2.60% |
14,700 |
2024/2/1 |
4,490 |
4,620 |
4,455 |
4,610 |
+1.99% |
8,300 |
2024/1/31 |
4,380 |
4,525 |
4,350 |
4,520 |
+2.96% |
15,800 |
2024/1/30 |
4,355 |
4,420 |
4,355 |
4,390 |
+0.80% |
11,800 |
2024/1/29 |
4,300 |
4,400 |
4,220 |
4,355 |
+2.35% |
15,600 |
2024/1/26 |
4,315 |
4,395 |
4,250 |
4,255 |
-1.50% |
7,300 |
2024/1/25 |
4,315 |
4,350 |
4,265 |
4,320 |
+1.17% |
10,200 |
2024/1/24 |
4,315 |
4,320 |
4,255 |
4,270 |
-1.84% |
10,200 |
2024/1/23 |
4,430 |
4,430 |
4,250 |
4,350 |
-1.25% |
30,900 |
2024/1/22 |
4,260 |
4,440 |
4,215 |
4,405 |
+4.14% |
28,000 |
2024/1/19 |
4,025 |
4,465 |
4,025 |
4,230 |
+6.95% |
66,300 |
2024/1/18 |
4,005 |
4,030 |
3,945 |
3,955 |
-1.86% |
9,200 |
2024/1/17 |
3,975 |
4,050 |
3,960 |
4,030 |
+1.38% |
5,400 |
2024/1/16 |
4,050 |
4,050 |
3,965 |
3,975 |
-2.69% |
13,200 |
2024/1/15 |
4,035 |
4,140 |
4,015 |
4,085 |
+1.24% |
7,500 |
2024/1/12 |
4,070 |
4,075 |
4,025 |
4,035 |
-0.98% |
6,700 |
2024/1/11 |
4,050 |
4,085 |
4,045 |
4,075 |
+0.00% |
1,400 |
2024/1/10 |
4,060 |
4,100 |
4,050 |
4,075 |
+0.37% |
3,500 |
2024/1/9 |
4,180 |
4,180 |
4,025 |
4,060 |
-2.52% |
12,500 |
2024/1/5 |
4,095 |
4,215 |
4,020 |
4,165 |
+2.59% |
5,900 |
2024/1/4 |
4,145 |
4,150 |
4,060 |
4,060 |
-1.46% |
4,700 |
2023/12/29 |
4,120 |
4,135 |
4,045 |
4,120 |
+0.00% |
3,600 |
2023/12/28 |
4,090 |
4,175 |
4,090 |
4,120 |
+1.48% |
8,700 |
2023/12/27 |
4,095 |
4,095 |
4,035 |
4,060 |
-0.49% |
5,400 |
2023/12/26 |
4,050 |
4,080 |
3,990 |
4,080 |
+1.24% |
1,500 |
2023/12/25 |
4,100 |
4,100 |
3,990 |
4,030 |
-0.62% |
2,300 |
2023/12/22 |
4,145 |
4,145 |
3,960 |
4,055 |
-2.17% |
12,400 |
2023/12/21 |
4,040 |
4,145 |
4,015 |
4,145 |
+0.85% |
4,200 |
2023/12/20 |
4,145 |
4,175 |
4,030 |
4,110 |
-0.84% |
9,800 |
2023/12/19 |
3,985 |
4,200 |
3,985 |
4,145 |
+5.07% |
20,300 |
2023/12/18 |
3,850 |
3,990 |
3,850 |
3,945 |
+2.20% |
17,300 |
2023/12/15 |
3,845 |
3,895 |
3,830 |
3,860 |
+1.45% |
2,600 |
2023/12/14 |
3,815 |
3,850 |
3,800 |
3,805 |
-0.39% |
7,000 |
2023/12/13 |
3,825 |
3,850 |
3,785 |
3,820 |
+0.00% |
4,700 |
2023/12/12 |
3,850 |
3,865 |
3,755 |
3,820 |
+0.39% |
6,400 |
2023/12/11 |
3,820 |
3,825 |
3,790 |
3,805 |
+1.47% |
2,600 |
2023/12/8 |
3,975 |
3,975 |
3,730 |
3,750 |
-3.97% |
18,500 |
2023/12/7 |
3,840 |
3,905 |
3,830 |
3,905 |
+1.43% |
4,600 |
2023/12/6 |
3,860 |
3,935 |
3,835 |
3,850 |
-0.90% |
9,000 |
2023/12/5 |
3,850 |
3,920 |
3,850 |
3,885 |
+1.30% |
6,800 |
2023/12/4 |
3,890 |
3,890 |
3,800 |
3,835 |
-0.65% |
6,200 |
2023/12/1 |
3,845 |
3,970 |
3,845 |
3,860 |
+0.92% |
12,800 |
2023/11/30 |
3,735 |
3,840 |
3,735 |
3,825 |
+2.82% |
18,500 |
2023/11/29 |
3,675 |
3,745 |
3,675 |
3,720 |
+1.22% |
8,500 |
2023/11/28 |
3,700 |
3,710 |
3,660 |
3,675 |
-0.54% |
8,800 |
2023/11/27 |
3,780 |
3,780 |
3,655 |
3,695 |
-1.47% |
10,800 |
2023/11/24 |
3,750 |
3,775 |
3,705 |
3,750 |
+2.18% |
12,900 |
2023/11/22 |
3,635 |
3,680 |
3,600 |
3,670 |
+0.69% |
13,300 |
2023/11/21 |
3,720 |
3,730 |
3,630 |
3,645 |
-2.93% |
13,500 |
2023/11/20 |
3,840 |
3,890 |
3,715 |
3,755 |
-1.96% |
17,900 |
2023/11/17 |
3,760 |
3,830 |
3,720 |
3,830 |
+1.86% |
6,100 |
2023/11/16 |
3,740 |
3,770 |
3,710 |
3,760 |
+0.53% |
10,100 |
2023/11/15 |
3,775 |
3,775 |
3,615 |
3,740 |
-0.80% |
13,500 |
2023/11/14 |
3,780 |
3,860 |
3,740 |
3,770 |
-0.13% |
8,000 |
2023/11/13 |
3,900 |
3,925 |
3,705 |
3,775 |
-4.91% |
19,400 |
2023/11/10 |
3,800 |
3,985 |
3,760 |
3,970 |
+3.39% |
34,600 |
2023/11/9 |
3,680 |
3,850 |
3,565 |
3,840 |
+15.32% |
100,700 |
2023/11/8 |
3,345 |
3,350 |
3,265 |
3,330 |
+1.52% |
16,200 |
2023/11/7 |
3,275 |
3,305 |
3,225 |
3,280 |
+0.15% |
8,100 |
2023/11/6 |
3,270 |
3,280 |
3,225 |
3,275 |
+2.34% |
9,200 |
2023/11/2 |
3,200 |
3,215 |
3,185 |
3,200 |
+0.16% |
5,100 |
2023/11/1 |
3,130 |
3,210 |
3,115 |
3,195 |
+4.24% |
5,600 |
2023/10/31 |
3,045 |
3,090 |
3,025 |
3,065 |
+0.33% |
11,900 |
2023/10/30 |
3,080 |
3,090 |
3,030 |
3,055 |
-0.97% |
4,900 |
2023/10/27 |
3,095 |
3,135 |
3,065 |
3,085 |
-0.32% |
8,600 |
2023/10/26 |
3,160 |
3,160 |
3,095 |
3,095 |
-2.06% |
3,800 |
2023/10/25 |
3,180 |
3,185 |
3,125 |
3,160 |
+1.61% |
11,700 |
2023/10/24 |
3,150 |
3,150 |
3,070 |
3,110 |
+0.32% |
6,900 |
2023/10/23 |
3,120 |
3,135 |
3,100 |
3,100 |
-2.82% |
2,700 |
2023/10/20 |
3,110 |
3,190 |
3,105 |
3,190 |
+2.57% |
7,000 |
2023/10/19 |
3,105 |
3,180 |
3,090 |
3,110 |
-1.74% |
6,100 |
2023/10/18 |
3,205 |
3,220 |
3,150 |
3,165 |
-1.25% |
5,600 |
2023/10/17 |
3,135 |
3,215 |
3,135 |
3,205 |
+2.72% |
10,900 |
2023/10/16 |
3,090 |
3,180 |
3,090 |
3,120 |
-0.16% |
12,700 |
2023/10/13 |
3,185 |
3,215 |
3,125 |
3,125 |
-2.50% |
7,300 |
2023/10/12 |
3,225 |
3,270 |
3,205 |
3,205 |
-0.62% |
8,100 |
2023/10/11 |
3,260 |
3,300 |
3,210 |
3,225 |
-0.46% |
12,300 |
2023/10/10 |
3,110 |
3,250 |
3,110 |
3,240 |
+3.02% |
23,500 |
2023/10/6 |
3,145 |
3,185 |
3,085 |
3,145 |
+0.00% |
9,700 |
2023/10/5 |
3,020 |
3,150 |
3,020 |
3,145 |
+4.83% |
15,300 |
2023/10/4 |
3,105 |
3,105 |
3,000 |
3,000 |
-5.36% |
15,100 |
2023/10/3 |
3,300 |
3,320 |
3,115 |
3,170 |
-4.37% |
20,800 |
2023/10/2 |
3,350 |
3,390 |
3,255 |
3,315 |
-1.04% |
19,600 |
2023/9/29 |
3,330 |
3,385 |
3,325 |
3,350 |
+0.90% |
12,100 |
2023/9/28 |
3,250 |
3,370 |
3,250 |
3,320 |
+0.76% |
15,200 |
2023/9/27 |
3,245 |
3,305 |
3,230 |
3,295 |
+1.38% |
15,200 |
2023/9/26 |
3,250 |
3,250 |
3,120 |
3,250 |
+0.31% |
9,300 |
|