日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,875 |
3,910 |
3,865 |
3,880 |
-0.89% |
2,800 |
2024/3/27 |
3,940 |
3,940 |
3,900 |
3,915 |
-0.13% |
6,900 |
2024/3/26 |
3,950 |
3,950 |
3,885 |
3,920 |
-0.76% |
5,800 |
2024/3/25 |
4,020 |
4,020 |
3,935 |
3,950 |
+0.00% |
8,600 |
2024/3/22 |
3,935 |
3,950 |
3,890 |
3,950 |
+0.64% |
8,200 |
2024/3/21 |
3,925 |
3,960 |
3,890 |
3,925 |
+1.16% |
9,400 |
2024/3/19 |
3,880 |
3,890 |
3,865 |
3,880 |
+0.39% |
2,900 |
2024/3/18 |
3,870 |
3,895 |
3,855 |
3,865 |
+0.13% |
2,900 |
2024/3/15 |
3,870 |
3,885 |
3,845 |
3,860 |
-0.26% |
2,200 |
2024/3/14 |
3,845 |
3,870 |
3,830 |
3,870 |
+0.65% |
2,300 |
2024/3/13 |
3,910 |
3,930 |
3,840 |
3,845 |
-1.41% |
5,200 |
2024/3/12 |
3,875 |
3,915 |
3,815 |
3,900 |
+0.65% |
12,000 |
2024/3/11 |
3,955 |
3,960 |
3,835 |
3,875 |
-2.76% |
11,800 |
2024/3/8 |
4,025 |
4,025 |
3,985 |
3,985 |
-1.36% |
2,300 |
2024/3/7 |
4,045 |
4,050 |
3,975 |
4,040 |
+0.62% |
4,300 |
2024/3/6 |
4,025 |
4,045 |
4,015 |
4,015 |
-0.62% |
4,200 |
2024/3/5 |
4,000 |
4,040 |
3,970 |
4,040 |
+0.37% |
10,200 |
2024/3/4 |
4,000 |
4,025 |
3,950 |
4,025 |
+0.88% |
14,800 |
2024/3/1 |
4,000 |
4,000 |
3,955 |
3,990 |
+0.00% |
3,600 |
2024/2/29 |
3,970 |
4,020 |
3,965 |
3,990 |
-0.75% |
7,100 |
2024/2/28 |
3,980 |
4,020 |
3,950 |
4,020 |
-0.12% |
8,200 |
2024/2/27 |
3,985 |
4,030 |
3,980 |
4,025 |
+1.00% |
7,600 |
2024/2/26 |
3,930 |
3,985 |
3,930 |
3,985 |
+1.79% |
8,700 |
2024/2/22 |
3,890 |
3,915 |
3,870 |
3,915 |
+0.64% |
5,700 |
2024/2/21 |
3,940 |
3,940 |
3,860 |
3,890 |
-1.14% |
13,800 |
2024/2/20 |
3,975 |
3,975 |
3,925 |
3,935 |
-1.01% |
9,700 |
2024/2/19 |
3,990 |
4,030 |
3,890 |
3,975 |
-0.38% |
29,200 |
2024/2/16 |
4,000 |
4,015 |
3,970 |
3,990 |
+0.50% |
7,700 |
2024/2/15 |
4,045 |
4,060 |
3,960 |
3,970 |
-1.61% |
15,600 |
2024/2/14 |
4,070 |
4,070 |
4,025 |
4,035 |
-0.62% |
7,200 |
2024/2/13 |
4,110 |
4,110 |
4,010 |
4,060 |
+0.00% |
19,000 |
2024/2/9 |
4,030 |
4,115 |
4,030 |
4,060 |
+0.87% |
12,100 |
2024/2/8 |
4,125 |
4,140 |
4,015 |
4,025 |
-2.42% |
14,800 |
2024/2/7 |
4,055 |
4,140 |
4,055 |
4,125 |
+2.36% |
10,500 |
2024/2/6 |
4,085 |
4,085 |
4,000 |
4,030 |
-0.12% |
11,100 |
2024/2/5 |
4,100 |
4,145 |
4,030 |
4,035 |
+1.00% |
21,800 |
2024/2/2 |
4,020 |
4,025 |
3,910 |
3,995 |
+0.50% |
29,900 |
2024/2/1 |
4,035 |
4,035 |
3,975 |
3,975 |
-1.49% |
14,300 |
2024/1/31 |
3,990 |
4,040 |
3,960 |
4,035 |
+1.13% |
20,400 |
2024/1/30 |
4,160 |
4,160 |
3,985 |
3,990 |
-3.39% |
36,900 |
2024/1/29 |
4,135 |
4,220 |
4,075 |
4,130 |
-3.39% |
60,500 |
2024/1/26 |
4,190 |
4,320 |
4,165 |
4,275 |
+2.76% |
56,100 |
2024/1/25 |
4,160 |
4,175 |
4,110 |
4,160 |
+0.00% |
9,500 |
2024/1/24 |
4,165 |
4,180 |
4,120 |
4,160 |
+0.73% |
10,700 |
2024/1/23 |
4,145 |
4,145 |
4,035 |
4,130 |
-0.60% |
19,700 |
2024/1/22 |
4,000 |
4,170 |
4,000 |
4,155 |
+5.06% |
24,300 |
2024/1/19 |
3,960 |
3,960 |
3,880 |
3,955 |
+0.89% |
12,900 |
2024/1/18 |
3,855 |
3,935 |
3,815 |
3,920 |
+2.75% |
11,000 |
2024/1/17 |
3,845 |
3,875 |
3,775 |
3,815 |
-0.13% |
11,200 |
2024/1/16 |
3,850 |
3,850 |
3,785 |
3,820 |
-0.78% |
9,900 |
2024/1/15 |
3,765 |
3,850 |
3,750 |
3,850 |
+2.12% |
14,400 |
2024/1/12 |
3,830 |
3,865 |
3,770 |
3,770 |
-1.69% |
9,500 |
2024/1/11 |
3,905 |
3,905 |
3,830 |
3,835 |
-1.03% |
10,500 |
2024/1/10 |
3,885 |
3,890 |
3,800 |
3,875 |
-0.13% |
20,300 |
2024/1/9 |
3,970 |
3,970 |
3,830 |
3,880 |
-2.39% |
31,800 |
2024/1/5 |
3,670 |
4,000 |
3,670 |
3,975 |
+8.31% |
48,600 |
2024/1/4 |
3,660 |
3,700 |
3,625 |
3,670 |
+0.27% |
20,100 |
2023/12/29 |
3,640 |
3,660 |
3,630 |
3,660 |
+0.83% |
5,100 |
2023/12/28 |
3,660 |
3,680 |
3,615 |
3,630 |
-0.41% |
8,700 |
2023/12/27 |
3,685 |
3,685 |
3,600 |
3,645 |
-1.09% |
7,600 |
2023/12/26 |
3,640 |
3,690 |
3,615 |
3,685 |
+1.52% |
8,900 |
2023/12/25 |
3,700 |
3,710 |
3,620 |
3,630 |
-1.09% |
9,900 |
2023/12/22 |
3,595 |
3,710 |
3,590 |
3,670 |
+2.95% |
18,500 |
2023/12/21 |
3,595 |
3,600 |
3,565 |
3,565 |
-1.11% |
3,400 |
2023/12/20 |
3,600 |
3,625 |
3,595 |
3,605 |
+0.14% |
4,900 |
2023/12/19 |
3,580 |
3,615 |
3,580 |
3,600 |
+0.00% |
3,200 |
2023/12/18 |
3,580 |
3,680 |
3,560 |
3,600 |
+0.00% |
7,300 |
2023/12/15 |
3,640 |
3,640 |
3,545 |
3,600 |
-0.14% |
11,600 |
2023/12/14 |
3,715 |
3,755 |
3,555 |
3,605 |
-3.09% |
21,200 |
2023/12/13 |
3,595 |
3,750 |
3,595 |
3,720 |
+3.48% |
33,000 |
2023/12/12 |
3,565 |
3,605 |
3,375 |
3,595 |
+1.41% |
32,500 |
2023/12/11 |
3,260 |
3,545 |
3,260 |
3,545 |
+9.58% |
52,600 |
2023/12/8 |
3,250 |
3,250 |
3,210 |
3,235 |
-0.46% |
5,800 |
2023/12/7 |
3,295 |
3,295 |
3,155 |
3,250 |
-1.22% |
44,100 |
2023/12/6 |
3,325 |
3,360 |
3,290 |
3,290 |
-0.90% |
15,500 |
2023/12/5 |
3,345 |
3,375 |
3,320 |
3,320 |
-1.92% |
8,600 |
2023/12/4 |
3,390 |
3,390 |
3,345 |
3,385 |
+0.15% |
6,000 |
2023/12/1 |
3,385 |
3,385 |
3,360 |
3,380 |
+0.30% |
3,600 |
2023/11/30 |
3,350 |
3,375 |
3,310 |
3,370 |
+0.75% |
12,300 |
2023/11/29 |
3,350 |
3,370 |
3,320 |
3,345 |
+0.60% |
12,400 |
2023/11/28 |
3,325 |
3,325 |
3,265 |
3,325 |
+0.91% |
10,300 |
2023/11/27 |
3,250 |
3,330 |
3,245 |
3,295 |
+1.23% |
21,000 |
2023/11/24 |
3,230 |
3,255 |
3,205 |
3,255 |
+0.62% |
14,100 |
2023/11/22 |
3,210 |
3,265 |
3,205 |
3,235 |
+0.78% |
8,900 |
2023/11/21 |
3,180 |
3,240 |
3,180 |
3,210 |
+0.94% |
12,300 |
2023/11/20 |
3,160 |
3,195 |
3,140 |
3,180 |
+0.63% |
17,000 |
2023/11/17 |
3,155 |
3,185 |
3,140 |
3,160 |
-0.16% |
9,500 |
2023/11/16 |
3,190 |
3,190 |
3,145 |
3,165 |
-0.94% |
9,000 |
2023/11/15 |
3,190 |
3,215 |
3,190 |
3,195 |
+0.16% |
2,000 |
2023/11/14 |
3,215 |
3,220 |
3,145 |
3,190 |
-0.62% |
7,900 |
2023/11/13 |
3,265 |
3,280 |
3,175 |
3,210 |
+0.47% |
11,500 |
2023/11/10 |
3,180 |
3,230 |
3,180 |
3,195 |
-0.31% |
8,100 |
2023/11/9 |
3,200 |
3,205 |
3,180 |
3,205 |
+1.10% |
3,200 |
2023/11/8 |
3,220 |
3,245 |
3,170 |
3,170 |
-1.55% |
8,100 |
2023/11/7 |
3,265 |
3,280 |
3,200 |
3,220 |
-1.68% |
9,600 |
2023/11/6 |
3,215 |
3,300 |
3,215 |
3,275 |
+3.15% |
12,000 |
2023/11/2 |
3,190 |
3,220 |
3,140 |
3,175 |
+0.00% |
12,800 |
2023/11/1 |
3,275 |
3,275 |
3,170 |
3,175 |
-1.40% |
11,300 |
2023/10/31 |
3,210 |
3,245 |
3,180 |
3,220 |
+0.47% |
15,400 |
2023/10/30 |
3,385 |
3,385 |
3,205 |
3,205 |
-5.32% |
27,100 |
2023/10/27 |
3,500 |
3,560 |
3,270 |
3,385 |
+9.37% |
81,500 |
2023/10/26 |
3,010 |
3,095 |
3,000 |
3,095 |
+1.48% |
15,600 |
2023/10/25 |
3,070 |
3,070 |
3,015 |
3,050 |
+0.66% |
3,800 |
2023/10/24 |
3,010 |
3,030 |
2,970 |
3,030 |
+1.34% |
1,900 |
2023/10/23 |
3,035 |
3,045 |
2,988 |
2,990 |
-1.64% |
6,100 |
2023/10/20 |
3,015 |
3,040 |
3,005 |
3,040 |
+0.83% |
2,900 |
2023/10/19 |
2,990 |
3,025 |
2,990 |
3,015 |
-1.47% |
2,200 |
2023/10/18 |
2,970 |
3,060 |
2,970 |
3,060 |
+2.24% |
2,400 |
2023/10/17 |
2,952 |
3,015 |
2,952 |
2,993 |
+1.39% |
7,400 |
2023/10/16 |
2,955 |
2,975 |
2,941 |
2,952 |
-0.14% |
3,400 |
2023/10/13 |
3,030 |
3,035 |
2,944 |
2,956 |
-2.12% |
5,300 |
2023/10/12 |
3,030 |
3,050 |
3,005 |
3,020 |
-0.33% |
2,000 |
2023/10/11 |
3,065 |
3,065 |
3,020 |
3,030 |
-1.14% |
3,700 |
2023/10/10 |
3,065 |
3,095 |
3,035 |
3,065 |
+0.00% |
3,900 |
2023/10/6 |
3,010 |
3,100 |
3,000 |
3,065 |
+1.83% |
2,400 |
2023/10/5 |
2,980 |
3,010 |
2,940 |
3,010 |
+1.18% |
8,200 |
2023/10/4 |
3,030 |
3,030 |
2,973 |
2,975 |
-2.46% |
6,800 |
2023/10/3 |
3,080 |
3,085 |
3,015 |
3,050 |
-1.61% |
4,900 |
2023/10/2 |
3,200 |
3,210 |
3,100 |
3,100 |
-3.12% |
8,600 |
2023/9/29 |
3,145 |
3,205 |
3,145 |
3,200 |
+0.79% |
6,500 |
2023/9/28 |
3,140 |
3,225 |
3,100 |
3,175 |
+0.32% |
8,500 |
2023/9/27 |
3,210 |
3,225 |
3,155 |
3,165 |
-2.31% |
5,900 |
2023/9/26 |
3,235 |
3,240 |
3,220 |
3,240 |
-0.15% |
1,300 |
|