日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,830 |
3,830 |
3,745 |
3,755 |
-2.09% |
9,500 |
2024/3/27 |
3,765 |
3,855 |
3,765 |
3,835 |
+1.86% |
21,600 |
2024/3/26 |
3,755 |
3,785 |
3,700 |
3,765 |
+0.27% |
6,900 |
2024/3/25 |
3,740 |
3,800 |
3,725 |
3,755 |
+0.94% |
16,400 |
2024/3/22 |
3,750 |
3,760 |
3,720 |
3,720 |
-0.80% |
8,400 |
2024/3/21 |
3,735 |
3,770 |
3,715 |
3,750 |
+0.94% |
13,800 |
2024/3/19 |
3,685 |
3,715 |
3,660 |
3,715 |
+1.09% |
5,100 |
2024/3/18 |
3,715 |
3,720 |
3,665 |
3,675 |
-0.41% |
6,600 |
2024/3/15 |
3,665 |
3,695 |
3,650 |
3,690 |
+0.14% |
6,400 |
2024/3/14 |
3,595 |
3,685 |
3,595 |
3,685 |
+2.50% |
14,800 |
2024/3/13 |
3,600 |
3,665 |
3,590 |
3,595 |
-0.14% |
18,500 |
2024/3/12 |
3,570 |
3,600 |
3,530 |
3,600 |
+0.56% |
6,100 |
2024/3/11 |
3,640 |
3,650 |
3,560 |
3,580 |
-2.05% |
19,300 |
2024/3/8 |
3,610 |
3,700 |
3,610 |
3,655 |
+1.67% |
28,000 |
2024/3/7 |
3,695 |
3,695 |
3,590 |
3,595 |
-1.51% |
11,200 |
2024/3/6 |
3,580 |
3,650 |
3,580 |
3,650 |
+0.83% |
9,900 |
2024/3/5 |
3,560 |
3,645 |
3,560 |
3,620 |
+0.98% |
10,800 |
2024/3/4 |
3,655 |
3,675 |
3,555 |
3,585 |
-1.92% |
16,300 |
2024/3/1 |
3,580 |
3,670 |
3,580 |
3,655 |
+2.09% |
13,100 |
2024/2/29 |
3,585 |
3,620 |
3,580 |
3,580 |
-1.10% |
4,800 |
2024/2/28 |
3,570 |
3,640 |
3,570 |
3,620 |
+0.56% |
6,800 |
2024/2/27 |
3,550 |
3,640 |
3,530 |
3,600 |
+0.84% |
20,700 |
2024/2/26 |
3,575 |
3,600 |
3,530 |
3,570 |
+0.00% |
13,700 |
2024/2/22 |
3,600 |
3,600 |
3,550 |
3,570 |
+0.14% |
13,100 |
2024/2/21 |
3,570 |
3,610 |
3,560 |
3,565 |
-1.38% |
11,300 |
2024/2/20 |
3,660 |
3,660 |
3,595 |
3,615 |
-1.23% |
13,800 |
2024/2/19 |
3,585 |
3,665 |
3,580 |
3,660 |
+0.41% |
14,500 |
2024/2/16 |
3,720 |
3,750 |
3,620 |
3,645 |
+4.44% |
78,700 |
2024/2/15 |
3,555 |
3,555 |
3,465 |
3,490 |
-0.14% |
17,900 |
2024/2/14 |
3,550 |
3,570 |
3,490 |
3,495 |
-1.55% |
14,100 |
2024/2/13 |
3,470 |
3,585 |
3,470 |
3,550 |
+3.20% |
22,100 |
2024/2/9 |
3,455 |
3,520 |
3,440 |
3,440 |
-1.15% |
12,500 |
2024/2/8 |
3,485 |
3,530 |
3,455 |
3,480 |
-0.57% |
10,800 |
2024/2/7 |
3,530 |
3,575 |
3,500 |
3,500 |
-0.85% |
9,500 |
2024/2/6 |
3,590 |
3,590 |
3,515 |
3,530 |
-2.08% |
18,600 |
2024/2/5 |
3,525 |
3,640 |
3,525 |
3,605 |
+1.69% |
16,000 |
2024/2/2 |
3,610 |
3,680 |
3,540 |
3,545 |
-2.07% |
24,500 |
2024/2/1 |
3,620 |
3,650 |
3,510 |
3,620 |
-1.90% |
57,500 |
2024/1/31 |
3,430 |
3,715 |
3,415 |
3,690 |
+7.58% |
100,200 |
2024/1/30 |
3,430 |
3,490 |
3,425 |
3,430 |
+0.00% |
16,200 |
2024/1/29 |
3,300 |
3,435 |
3,300 |
3,430 |
+4.10% |
13,100 |
2024/1/26 |
3,325 |
3,325 |
3,280 |
3,295 |
-0.90% |
10,000 |
2024/1/25 |
3,300 |
3,340 |
3,295 |
3,325 |
+1.84% |
11,900 |
2024/1/24 |
3,330 |
3,330 |
3,265 |
3,265 |
-1.21% |
7,900 |
2024/1/23 |
3,325 |
3,325 |
3,285 |
3,305 |
+0.61% |
6,200 |
2024/1/22 |
3,260 |
3,315 |
3,260 |
3,285 |
+1.08% |
8,500 |
2024/1/19 |
3,240 |
3,295 |
3,235 |
3,250 |
+0.31% |
11,100 |
2024/1/18 |
3,225 |
3,285 |
3,220 |
3,240 |
+0.00% |
10,500 |
2024/1/17 |
3,280 |
3,355 |
3,240 |
3,240 |
-1.22% |
18,000 |
2024/1/16 |
3,240 |
3,280 |
3,235 |
3,280 |
+0.92% |
13,600 |
2024/1/15 |
3,230 |
3,280 |
3,215 |
3,250 |
+0.62% |
15,000 |
2024/1/12 |
3,250 |
3,260 |
3,185 |
3,230 |
+0.16% |
11,300 |
2024/1/11 |
3,310 |
3,330 |
3,225 |
3,225 |
-1.98% |
24,600 |
2024/1/10 |
3,265 |
3,300 |
3,235 |
3,290 |
+1.23% |
20,600 |
2024/1/9 |
3,210 |
3,250 |
3,190 |
3,250 |
+2.04% |
11,900 |
2024/1/5 |
3,145 |
3,185 |
3,140 |
3,185 |
+1.59% |
10,000 |
2024/1/4 |
3,085 |
3,145 |
3,055 |
3,135 |
+0.97% |
9,100 |
2023/12/29 |
3,125 |
3,130 |
3,090 |
3,105 |
-0.96% |
6,300 |
2023/12/28 |
3,085 |
3,135 |
3,085 |
3,135 |
+1.46% |
6,800 |
2023/12/27 |
3,040 |
3,090 |
3,040 |
3,090 |
+1.81% |
12,800 |
2023/12/26 |
3,070 |
3,070 |
3,000 |
3,035 |
-0.82% |
14,500 |
2023/12/25 |
3,025 |
3,065 |
3,025 |
3,060 |
+2.48% |
8,200 |
2023/12/22 |
2,995 |
3,035 |
2,981 |
2,986 |
+0.20% |
15,500 |
2023/12/21 |
2,991 |
3,010 |
2,962 |
2,980 |
-0.37% |
5,600 |
2023/12/20 |
2,930 |
3,015 |
2,930 |
2,991 |
+1.73% |
6,300 |
2023/12/19 |
2,927 |
2,940 |
2,902 |
2,940 |
+0.48% |
5,100 |
2023/12/18 |
2,917 |
2,926 |
2,879 |
2,926 |
+0.03% |
7,600 |
2023/12/15 |
2,934 |
2,945 |
2,914 |
2,925 |
+0.07% |
8,400 |
2023/12/14 |
2,964 |
2,964 |
2,900 |
2,923 |
-1.18% |
13,600 |
2023/12/13 |
2,982 |
2,982 |
2,951 |
2,958 |
-1.24% |
9,400 |
2023/12/12 |
3,010 |
3,010 |
2,982 |
2,995 |
+0.30% |
5,000 |
2023/12/11 |
2,990 |
3,025 |
2,986 |
2,986 |
+0.71% |
7,500 |
2023/12/8 |
3,040 |
3,055 |
2,965 |
2,965 |
-2.47% |
17,400 |
2023/12/7 |
3,085 |
3,085 |
3,040 |
3,040 |
-1.62% |
4,600 |
2023/12/6 |
3,025 |
3,095 |
3,025 |
3,090 |
+2.49% |
6,500 |
2023/12/5 |
3,070 |
3,070 |
3,015 |
3,015 |
-1.79% |
8,800 |
2023/12/4 |
3,080 |
3,105 |
3,070 |
3,070 |
-0.32% |
3,800 |
2023/12/1 |
3,100 |
3,100 |
3,080 |
3,080 |
-0.16% |
5,700 |
2023/11/30 |
3,075 |
3,100 |
3,025 |
3,085 |
+0.33% |
6,100 |
2023/11/29 |
3,085 |
3,090 |
3,075 |
3,075 |
-1.13% |
4,300 |
2023/11/28 |
3,090 |
3,110 |
3,085 |
3,110 |
+0.48% |
7,700 |
2023/11/27 |
3,145 |
3,145 |
3,095 |
3,095 |
-1.43% |
6,800 |
2023/11/24 |
3,100 |
3,140 |
3,100 |
3,140 |
+1.62% |
10,400 |
2023/11/22 |
3,115 |
3,150 |
3,070 |
3,090 |
-0.80% |
9,600 |
2023/11/21 |
3,090 |
3,125 |
3,080 |
3,115 |
+0.81% |
7,000 |
2023/11/20 |
3,160 |
3,160 |
3,090 |
3,090 |
-2.22% |
7,700 |
2023/11/17 |
3,120 |
3,180 |
3,105 |
3,160 |
+1.44% |
11,700 |
2023/11/16 |
3,120 |
3,140 |
3,110 |
3,115 |
-0.16% |
3,200 |
2023/11/15 |
3,135 |
3,145 |
3,100 |
3,120 |
-0.48% |
10,600 |
2023/11/14 |
3,170 |
3,170 |
3,105 |
3,135 |
+0.48% |
3,600 |
2023/11/13 |
3,165 |
3,165 |
3,095 |
3,120 |
-0.16% |
6,400 |
2023/11/10 |
3,080 |
3,130 |
3,080 |
3,125 |
-0.32% |
9,800 |
2023/11/9 |
3,125 |
3,150 |
3,040 |
3,135 |
+0.32% |
16,200 |
2023/11/8 |
3,215 |
3,215 |
3,125 |
3,125 |
-2.80% |
12,800 |
2023/11/7 |
3,210 |
3,255 |
3,210 |
3,215 |
-0.92% |
6,900 |
2023/11/6 |
3,230 |
3,280 |
3,215 |
3,245 |
+1.88% |
30,800 |
2023/11/2 |
3,220 |
3,220 |
3,160 |
3,185 |
-0.93% |
12,000 |
2023/11/1 |
3,305 |
3,310 |
3,170 |
3,215 |
+1.90% |
24,900 |
2023/10/31 |
3,135 |
3,175 |
3,120 |
3,155 |
-0.32% |
18,400 |
2023/10/30 |
3,180 |
3,250 |
3,135 |
3,165 |
-0.47% |
15,900 |
2023/10/27 |
3,130 |
3,210 |
3,130 |
3,180 |
+1.60% |
8,300 |
2023/10/26 |
3,145 |
3,190 |
3,125 |
3,130 |
-0.48% |
15,800 |
2023/10/25 |
3,145 |
3,165 |
3,120 |
3,145 |
+1.45% |
5,700 |
2023/10/24 |
3,115 |
3,120 |
3,010 |
3,100 |
-0.48% |
16,300 |
2023/10/23 |
3,135 |
3,160 |
3,115 |
3,115 |
-1.58% |
6,700 |
2023/10/20 |
3,190 |
3,205 |
3,140 |
3,165 |
-0.47% |
7,400 |
2023/10/19 |
3,210 |
3,210 |
3,120 |
3,180 |
-1.09% |
11,800 |
2023/10/18 |
3,190 |
3,240 |
3,175 |
3,215 |
+0.63% |
7,500 |
2023/10/17 |
3,175 |
3,230 |
3,175 |
3,195 |
+0.63% |
8,400 |
2023/10/16 |
3,200 |
3,220 |
3,160 |
3,175 |
-2.01% |
10,400 |
2023/10/13 |
3,310 |
3,315 |
3,240 |
3,240 |
-2.11% |
11,200 |
2023/10/12 |
3,400 |
3,400 |
3,300 |
3,310 |
+1.53% |
15,400 |
2023/10/11 |
3,290 |
3,300 |
3,260 |
3,260 |
-0.91% |
8,100 |
2023/10/10 |
3,265 |
3,295 |
3,255 |
3,290 |
+1.86% |
7,400 |
2023/10/6 |
3,185 |
3,265 |
3,185 |
3,230 |
+0.94% |
9,000 |
2023/10/5 |
3,125 |
3,205 |
3,120 |
3,200 |
+3.23% |
15,800 |
2023/10/4 |
3,130 |
3,185 |
3,085 |
3,100 |
-3.88% |
26,100 |
2023/10/3 |
3,300 |
3,305 |
3,215 |
3,225 |
-2.57% |
13,000 |
2023/10/2 |
3,320 |
3,370 |
3,305 |
3,310 |
-0.30% |
11,300 |
2023/9/29 |
3,415 |
3,415 |
3,310 |
3,320 |
-1.78% |
18,000 |
2023/9/28 |
3,390 |
3,450 |
3,375 |
3,380 |
-1.60% |
12,500 |
2023/9/27 |
3,425 |
3,440 |
3,375 |
3,435 |
+0.29% |
16,300 |
2023/9/26 |
3,470 |
3,470 |
3,410 |
3,425 |
-1.01% |
12,600 |
|