日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
4,220 |
4,430 |
4,200 |
4,355 |
+3.69% |
253,700 |
2024/3/28 |
4,245 |
4,275 |
4,150 |
4,200 |
+1.94% |
207,900 |
2024/3/27 |
4,020 |
4,170 |
3,990 |
4,120 |
+3.39% |
167,600 |
2024/3/26 |
4,010 |
4,040 |
3,980 |
3,985 |
-0.99% |
122,600 |
2024/3/25 |
4,085 |
4,090 |
4,025 |
4,025 |
-1.23% |
86,600 |
2024/3/22 |
4,085 |
4,125 |
4,045 |
4,075 |
-0.85% |
115,500 |
2024/3/21 |
4,175 |
4,235 |
4,105 |
4,110 |
+1.61% |
174,100 |
2024/3/19 |
3,955 |
4,045 |
3,850 |
4,045 |
+1.25% |
191,100 |
2024/3/18 |
3,860 |
3,995 |
3,830 |
3,995 |
+1.65% |
163,400 |
2024/3/15 |
3,860 |
3,935 |
3,785 |
3,930 |
+3.29% |
278,800 |
2024/3/14 |
3,860 |
3,870 |
3,765 |
3,805 |
-2.56% |
165,700 |
2024/3/13 |
4,025 |
4,060 |
3,870 |
3,905 |
-1.76% |
169,200 |
2024/3/12 |
3,775 |
3,990 |
3,770 |
3,975 |
+3.65% |
147,900 |
2024/3/11 |
3,755 |
3,865 |
3,740 |
3,835 |
-1.54% |
193,100 |
2024/3/8 |
3,940 |
4,030 |
3,855 |
3,895 |
+0.91% |
243,900 |
2024/3/7 |
3,960 |
4,045 |
3,835 |
3,860 |
-0.77% |
285,600 |
2024/3/6 |
3,835 |
3,945 |
3,805 |
3,890 |
+0.78% |
212,400 |
2024/3/5 |
3,640 |
3,865 |
3,620 |
3,860 |
+5.46% |
276,100 |
2024/3/4 |
3,715 |
3,815 |
3,640 |
3,660 |
+0.00% |
215,200 |
2024/3/1 |
3,620 |
3,700 |
3,610 |
3,660 |
+1.10% |
158,000 |
2024/2/29 |
3,580 |
3,645 |
3,485 |
3,620 |
+0.56% |
193,300 |
2024/2/28 |
3,675 |
3,750 |
3,585 |
3,600 |
-3.87% |
243,400 |
2024/2/27 |
3,585 |
3,745 |
3,570 |
3,745 |
+7.77% |
474,600 |
2024/2/26 |
3,380 |
3,505 |
3,340 |
3,475 |
+4.20% |
204,000 |
2024/2/22 |
3,395 |
3,395 |
3,255 |
3,335 |
+0.30% |
160,000 |
2024/2/21 |
3,405 |
3,410 |
3,300 |
3,325 |
-3.90% |
247,300 |
2024/2/20 |
3,360 |
3,510 |
3,360 |
3,460 |
+4.85% |
259,400 |
2024/2/19 |
3,285 |
3,310 |
3,215 |
3,300 |
-0.30% |
189,100 |
2024/2/16 |
3,330 |
3,380 |
3,190 |
3,310 |
+0.76% |
288,700 |
2024/2/15 |
3,285 |
3,375 |
3,270 |
3,285 |
+0.15% |
234,300 |
2024/2/14 |
3,200 |
3,305 |
3,150 |
3,280 |
+3.14% |
251,300 |
2024/2/13 |
3,220 |
3,270 |
3,180 |
3,180 |
+0.47% |
190,900 |
2024/2/9 |
3,200 |
3,275 |
3,165 |
3,165 |
-2.31% |
174,800 |
2024/2/8 |
3,330 |
3,340 |
3,230 |
3,240 |
-2.41% |
193,400 |
2024/2/7 |
3,320 |
3,375 |
3,295 |
3,320 |
-1.04% |
118,100 |
2024/2/6 |
3,480 |
3,490 |
3,345 |
3,355 |
-4.69% |
283,100 |
2024/2/5 |
3,450 |
3,565 |
3,415 |
3,520 |
+1.88% |
315,000 |
2024/2/2 |
3,400 |
3,570 |
3,335 |
3,455 |
+10.56% |
857,500 |
2024/2/1 |
3,300 |
3,340 |
3,125 |
3,125 |
-7.27% |
584,300 |
2024/1/31 |
3,300 |
3,470 |
3,165 |
3,370 |
+2.12% |
1,259,100 |
2024/1/30 |
3,300 |
3,300 |
3,300 |
3,300 |
+17.94% |
393,900 |
2024/1/29 |
2,770 |
2,812 |
2,745 |
2,798 |
+1.89% |
193,600 |
2024/1/26 |
2,710 |
2,810 |
2,657 |
2,746 |
-1.19% |
198,800 |
2024/1/25 |
2,770 |
2,849 |
2,722 |
2,779 |
+1.09% |
256,000 |
2024/1/24 |
2,758 |
2,762 |
2,712 |
2,749 |
-0.47% |
166,600 |
2024/1/23 |
2,783 |
2,837 |
2,723 |
2,762 |
+1.06% |
333,100 |
2024/1/22 |
2,609 |
2,760 |
2,574 |
2,733 |
+6.67% |
292,700 |
2024/1/19 |
2,500 |
2,693 |
2,483 |
2,562 |
+5.22% |
478,200 |
2024/1/18 |
2,525 |
2,525 |
2,435 |
2,435 |
-5.88% |
336,700 |
2024/1/17 |
2,662 |
2,662 |
2,582 |
2,587 |
-3.47% |
247,700 |
2024/1/16 |
2,774 |
2,810 |
2,669 |
2,680 |
-1.62% |
201,600 |
2024/1/15 |
2,800 |
2,800 |
2,708 |
2,724 |
-3.20% |
177,300 |
2024/1/12 |
2,826 |
2,840 |
2,740 |
2,814 |
-0.42% |
157,600 |
2024/1/11 |
2,823 |
2,834 |
2,784 |
2,826 |
-0.28% |
148,500 |
2024/1/10 |
2,885 |
2,889 |
2,807 |
2,834 |
-1.01% |
159,600 |
2024/1/9 |
2,755 |
2,863 |
2,730 |
2,863 |
+6.59% |
306,400 |
2024/1/5 |
2,774 |
2,798 |
2,684 |
2,686 |
-1.54% |
158,700 |
2024/1/4 |
2,663 |
2,750 |
2,615 |
2,728 |
-0.94% |
160,600 |
2023/12/29 |
2,775 |
2,786 |
2,710 |
2,754 |
+0.22% |
191,400 |
2023/12/28 |
2,761 |
2,791 |
2,687 |
2,748 |
-1.65% |
152,400 |
2023/12/27 |
2,682 |
2,795 |
2,681 |
2,794 |
+4.18% |
190,600 |
2023/12/26 |
2,660 |
2,729 |
2,639 |
2,682 |
-0.04% |
152,800 |
2023/12/25 |
2,756 |
2,800 |
2,659 |
2,683 |
-2.65% |
175,100 |
2023/12/22 |
2,760 |
2,809 |
2,741 |
2,756 |
-0.14% |
180,200 |
2023/12/21 |
2,752 |
2,800 |
2,746 |
2,760 |
-1.50% |
108,500 |
2023/12/20 |
2,875 |
2,880 |
2,797 |
2,802 |
-1.13% |
162,800 |
2023/12/19 |
2,770 |
2,834 |
2,741 |
2,834 |
+2.05% |
145,000 |
2023/12/18 |
2,700 |
2,795 |
2,691 |
2,777 |
+1.42% |
179,300 |
2023/12/15 |
2,612 |
2,748 |
2,608 |
2,738 |
+7.46% |
266,500 |
2023/12/14 |
2,602 |
2,648 |
2,532 |
2,548 |
-0.89% |
158,600 |
2023/12/13 |
2,528 |
2,599 |
2,509 |
2,571 |
+1.14% |
168,800 |
2023/12/12 |
2,689 |
2,689 |
2,503 |
2,542 |
-2.42% |
179,200 |
2023/12/11 |
2,583 |
2,689 |
2,566 |
2,605 |
+2.84% |
199,300 |
2023/12/8 |
2,576 |
2,621 |
2,516 |
2,533 |
-4.60% |
220,900 |
2023/12/7 |
2,729 |
2,741 |
2,651 |
2,655 |
-2.46% |
160,600 |
2023/12/6 |
2,632 |
2,722 |
2,618 |
2,722 |
+2.99% |
181,700 |
2023/12/5 |
2,780 |
2,780 |
2,643 |
2,643 |
-4.86% |
189,000 |
2023/12/4 |
2,800 |
2,832 |
2,740 |
2,778 |
+3.39% |
293,800 |
2023/12/1 |
2,772 |
2,772 |
2,631 |
2,687 |
-3.14% |
248,100 |
2023/11/30 |
2,799 |
2,799 |
2,731 |
2,774 |
-1.42% |
218,800 |
2023/11/29 |
2,763 |
2,845 |
2,750 |
2,814 |
+1.85% |
162,700 |
2023/11/28 |
2,711 |
2,766 |
2,661 |
2,763 |
+1.92% |
154,600 |
2023/11/27 |
2,743 |
2,768 |
2,691 |
2,711 |
-0.26% |
100,400 |
2023/11/24 |
2,692 |
2,787 |
2,688 |
2,718 |
+1.46% |
193,600 |
2023/11/22 |
2,680 |
2,726 |
2,651 |
2,679 |
-2.15% |
189,800 |
2023/11/21 |
2,700 |
2,750 |
2,680 |
2,738 |
+4.19% |
233,400 |
2023/11/20 |
2,569 |
2,660 |
2,563 |
2,628 |
+1.74% |
152,500 |
2023/11/17 |
2,595 |
2,627 |
2,515 |
2,583 |
-1.94% |
262,400 |
2023/11/16 |
2,581 |
2,664 |
2,543 |
2,634 |
+2.53% |
299,900 |
2023/11/15 |
2,542 |
2,576 |
2,458 |
2,569 |
+5.20% |
299,900 |
2023/11/14 |
2,466 |
2,504 |
2,410 |
2,442 |
-2.01% |
164,000 |
2023/11/13 |
2,537 |
2,545 |
2,451 |
2,492 |
-1.46% |
179,900 |
2023/11/10 |
2,531 |
2,555 |
2,463 |
2,529 |
-4.20% |
337,500 |
2023/11/9 |
2,494 |
2,658 |
2,448 |
2,640 |
+6.84% |
357,900 |
2023/11/8 |
2,478 |
2,498 |
2,427 |
2,471 |
+1.23% |
222,800 |
2023/11/7 |
2,465 |
2,484 |
2,400 |
2,441 |
-2.48% |
230,400 |
2023/11/6 |
2,427 |
2,542 |
2,427 |
2,503 |
+9.93% |
507,000 |
2023/11/2 |
2,264 |
2,334 |
2,244 |
2,277 |
+2.43% |
271,800 |
2023/11/1 |
2,242 |
2,320 |
2,185 |
2,223 |
-2.33% |
463,600 |
2023/10/31 |
2,115 |
2,311 |
2,114 |
2,276 |
+7.92% |
524,800 |
2023/10/30 |
2,048 |
2,115 |
2,040 |
2,109 |
+1.74% |
264,000 |
2023/10/27 |
2,105 |
2,132 |
2,066 |
2,073 |
-1.05% |
206,700 |
2023/10/26 |
2,082 |
2,119 |
2,063 |
2,095 |
-2.15% |
216,400 |
2023/10/25 |
2,172 |
2,193 |
2,094 |
2,141 |
-0.19% |
323,800 |
2023/10/24 |
2,216 |
2,245 |
2,014 |
2,145 |
+0.75% |
519,500 |
2023/10/23 |
2,219 |
2,238 |
2,112 |
2,129 |
-2.07% |
315,900 |
2023/10/20 |
2,100 |
2,220 |
2,061 |
2,174 |
+2.60% |
470,500 |
2023/10/19 |
2,169 |
2,187 |
2,110 |
2,119 |
-6.24% |
473,100 |
2023/10/18 |
2,280 |
2,289 |
2,201 |
2,260 |
-2.12% |
233,500 |
2023/10/17 |
2,343 |
2,364 |
2,294 |
2,309 |
+1.76% |
234,600 |
2023/10/16 |
2,332 |
2,336 |
2,254 |
2,269 |
-6.63% |
402,100 |
2023/10/13 |
2,587 |
2,587 |
2,421 |
2,430 |
-7.85% |
395,200 |
2023/10/12 |
2,625 |
2,651 |
2,592 |
2,637 |
+2.29% |
205,100 |
2023/10/11 |
2,690 |
2,690 |
2,575 |
2,578 |
-5.36% |
268,400 |
2023/10/10 |
2,687 |
2,749 |
2,681 |
2,724 |
+2.95% |
136,000 |
2023/10/6 |
2,663 |
2,695 |
2,616 |
2,646 |
-1.71% |
147,300 |
2023/10/5 |
2,600 |
2,709 |
2,591 |
2,692 |
+4.83% |
200,800 |
2023/10/4 |
2,620 |
2,648 |
2,567 |
2,568 |
-4.68% |
257,300 |
2023/10/3 |
2,816 |
2,824 |
2,694 |
2,694 |
-6.00% |
174,100 |
2023/10/2 |
2,997 |
3,000 |
2,861 |
2,866 |
-2.75% |
130,300 |
2023/9/29 |
2,948 |
3,030 |
2,926 |
2,947 |
-0.20% |
176,400 |
2023/9/28 |
2,983 |
3,005 |
2,915 |
2,953 |
-1.24% |
146,400 |
2023/9/27 |
2,851 |
3,040 |
2,850 |
2,990 |
+4.07% |
236,400 |
|