日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,685 |
3,745 |
3,685 |
3,725 |
+0.54% |
47,900 |
2024/3/28 |
3,680 |
3,750 |
3,680 |
3,705 |
-1.33% |
54,200 |
2024/3/27 |
3,740 |
3,770 |
3,720 |
3,755 |
+1.21% |
67,700 |
2024/3/26 |
3,695 |
3,715 |
3,680 |
3,710 |
+0.13% |
63,400 |
2024/3/25 |
3,780 |
3,780 |
3,700 |
3,705 |
-2.63% |
69,600 |
2024/3/22 |
3,810 |
3,845 |
3,795 |
3,805 |
+0.13% |
78,400 |
2024/3/21 |
3,815 |
3,840 |
3,795 |
3,800 |
-0.13% |
41,400 |
2024/3/19 |
3,795 |
3,815 |
3,775 |
3,805 |
+0.26% |
36,000 |
2024/3/18 |
3,780 |
3,805 |
3,760 |
3,795 |
+1.61% |
74,400 |
2024/3/15 |
3,705 |
3,765 |
3,705 |
3,735 |
+0.81% |
62,100 |
2024/3/14 |
3,685 |
3,710 |
3,645 |
3,705 |
+1.23% |
55,100 |
2024/3/13 |
3,655 |
3,665 |
3,625 |
3,660 |
+0.69% |
36,400 |
2024/3/12 |
3,670 |
3,670 |
3,570 |
3,635 |
+0.41% |
59,200 |
2024/3/11 |
3,595 |
3,630 |
3,590 |
3,620 |
-0.14% |
67,600 |
2024/3/8 |
3,630 |
3,655 |
3,600 |
3,625 |
-1.09% |
75,800 |
2024/3/7 |
3,675 |
3,680 |
3,655 |
3,665 |
+0.27% |
43,100 |
2024/3/6 |
3,670 |
3,690 |
3,655 |
3,655 |
-0.41% |
51,000 |
2024/3/5 |
3,675 |
3,700 |
3,660 |
3,670 |
-0.14% |
46,500 |
2024/3/4 |
3,670 |
3,700 |
3,655 |
3,675 |
+0.27% |
51,600 |
2024/3/1 |
3,685 |
3,685 |
3,655 |
3,665 |
-1.08% |
102,900 |
2024/2/29 |
3,720 |
3,730 |
3,695 |
3,705 |
+0.00% |
47,600 |
2024/2/28 |
3,695 |
3,715 |
3,675 |
3,705 |
-0.40% |
48,600 |
2024/2/27 |
3,650 |
3,725 |
3,650 |
3,720 |
+1.09% |
79,800 |
2024/2/26 |
3,695 |
3,705 |
3,675 |
3,680 |
+0.00% |
36,300 |
2024/2/22 |
3,680 |
3,700 |
3,650 |
3,680 |
+0.27% |
55,300 |
2024/2/21 |
3,675 |
3,690 |
3,650 |
3,670 |
-0.81% |
49,700 |
2024/2/20 |
3,725 |
3,730 |
3,690 |
3,700 |
+0.41% |
47,900 |
2024/2/19 |
3,710 |
3,720 |
3,665 |
3,685 |
-0.94% |
28,800 |
2024/2/16 |
3,755 |
3,755 |
3,705 |
3,720 |
+0.00% |
44,900 |
2024/2/15 |
3,750 |
3,775 |
3,710 |
3,720 |
+0.00% |
78,800 |
2024/2/14 |
3,775 |
3,775 |
3,655 |
3,720 |
-1.59% |
111,900 |
2024/2/13 |
3,795 |
3,795 |
3,740 |
3,780 |
-0.40% |
99,700 |
2024/2/9 |
3,775 |
3,815 |
3,770 |
3,795 |
+0.13% |
49,900 |
2024/2/8 |
3,795 |
3,815 |
3,745 |
3,790 |
+0.00% |
49,200 |
2024/2/7 |
3,795 |
3,815 |
3,755 |
3,790 |
-0.52% |
55,900 |
2024/2/6 |
3,855 |
3,870 |
3,800 |
3,810 |
-1.17% |
47,600 |
2024/2/5 |
3,875 |
3,895 |
3,855 |
3,855 |
-0.52% |
34,000 |
2024/2/2 |
3,880 |
3,905 |
3,875 |
3,875 |
-0.26% |
40,300 |
2024/2/1 |
3,865 |
3,900 |
3,845 |
3,885 |
+1.30% |
96,400 |
2024/1/31 |
3,785 |
3,835 |
3,780 |
3,835 |
+0.92% |
42,000 |
2024/1/30 |
3,815 |
3,825 |
3,790 |
3,800 |
+0.26% |
32,900 |
2024/1/29 |
3,785 |
3,810 |
3,780 |
3,790 |
+0.13% |
25,000 |
2024/1/26 |
3,800 |
3,820 |
3,770 |
3,785 |
-0.92% |
39,400 |
2024/1/25 |
3,785 |
3,835 |
3,785 |
3,820 |
+0.53% |
34,100 |
2024/1/24 |
3,850 |
3,865 |
3,785 |
3,800 |
-2.44% |
43,400 |
2024/1/23 |
3,900 |
3,935 |
3,880 |
3,895 |
+0.52% |
56,200 |
2024/1/22 |
3,870 |
3,880 |
3,835 |
3,875 |
+0.78% |
31,200 |
2024/1/19 |
3,810 |
3,860 |
3,810 |
3,845 |
+1.05% |
47,800 |
2024/1/18 |
3,780 |
3,825 |
3,780 |
3,805 |
-0.26% |
49,400 |
2024/1/17 |
3,825 |
3,875 |
3,805 |
3,815 |
-0.13% |
48,700 |
2024/1/16 |
3,870 |
3,875 |
3,815 |
3,820 |
-1.55% |
41,100 |
2024/1/15 |
3,815 |
3,880 |
3,795 |
3,880 |
+1.84% |
46,400 |
2024/1/12 |
3,805 |
3,815 |
3,775 |
3,810 |
+0.40% |
63,000 |
2024/1/11 |
3,785 |
3,820 |
3,765 |
3,795 |
+1.07% |
110,500 |
2024/1/10 |
3,750 |
3,765 |
3,720 |
3,755 |
+0.40% |
88,600 |
2024/1/9 |
3,720 |
3,745 |
3,705 |
3,740 |
+1.36% |
88,500 |
2024/1/5 |
3,685 |
3,700 |
3,645 |
3,690 |
+0.54% |
63,600 |
2024/1/4 |
3,755 |
3,755 |
3,635 |
3,670 |
-2.39% |
118,400 |
2023/12/29 |
3,750 |
3,760 |
3,715 |
3,760 |
+0.53% |
61,800 |
2023/12/28 |
3,700 |
3,740 |
3,700 |
3,740 |
+1.22% |
59,200 |
2023/12/27 |
3,685 |
3,695 |
3,665 |
3,695 |
+0.41% |
44,100 |
2023/12/26 |
3,675 |
3,690 |
3,660 |
3,680 |
+0.41% |
48,600 |
2023/12/25 |
3,630 |
3,680 |
3,630 |
3,665 |
+0.96% |
48,300 |
2023/12/22 |
3,600 |
3,635 |
3,595 |
3,630 |
+1.26% |
68,800 |
2023/12/21 |
3,545 |
3,590 |
3,545 |
3,585 |
+0.56% |
63,700 |
2023/12/20 |
3,515 |
3,580 |
3,515 |
3,565 |
+1.57% |
97,600 |
2023/12/19 |
3,470 |
3,525 |
3,470 |
3,510 |
+1.45% |
97,400 |
2023/12/18 |
3,490 |
3,490 |
3,415 |
3,460 |
-1.00% |
99,100 |
2023/12/15 |
3,530 |
3,535 |
3,480 |
3,495 |
-0.85% |
90,200 |
2023/12/14 |
3,530 |
3,545 |
3,500 |
3,525 |
+0.00% |
42,700 |
2023/12/13 |
3,530 |
3,535 |
3,510 |
3,525 |
-0.14% |
32,800 |
2023/12/12 |
3,540 |
3,550 |
3,515 |
3,530 |
+0.28% |
39,700 |
2023/12/11 |
3,480 |
3,520 |
3,480 |
3,520 |
+1.15% |
32,000 |
2023/12/8 |
3,465 |
3,505 |
3,465 |
3,480 |
-0.85% |
90,600 |
2023/12/7 |
3,510 |
3,520 |
3,490 |
3,510 |
-0.85% |
59,400 |
2023/12/6 |
3,480 |
3,555 |
3,480 |
3,540 |
+1.43% |
88,200 |
2023/12/5 |
3,520 |
3,550 |
3,485 |
3,490 |
-0.71% |
68,100 |
2023/12/4 |
3,530 |
3,540 |
3,490 |
3,515 |
-1.13% |
58,900 |
2023/12/1 |
3,575 |
3,580 |
3,545 |
3,555 |
+0.42% |
51,900 |
2023/11/30 |
3,545 |
3,550 |
3,525 |
3,540 |
+0.00% |
42,900 |
2023/11/29 |
3,520 |
3,560 |
3,520 |
3,540 |
+0.14% |
35,800 |
2023/11/28 |
3,525 |
3,545 |
3,505 |
3,535 |
+1.29% |
36,900 |
2023/11/27 |
3,495 |
3,520 |
3,485 |
3,490 |
-0.43% |
20,300 |
2023/11/24 |
3,535 |
3,535 |
3,500 |
3,505 |
-0.28% |
12,400 |
2023/11/22 |
3,500 |
3,545 |
3,500 |
3,515 |
+0.00% |
26,500 |
2023/11/21 |
3,470 |
3,530 |
3,465 |
3,515 |
+1.30% |
30,900 |
2023/11/20 |
3,510 |
3,515 |
3,465 |
3,470 |
-1.14% |
33,800 |
2023/11/17 |
3,470 |
3,510 |
3,465 |
3,510 |
+1.15% |
28,700 |
2023/11/16 |
3,480 |
3,495 |
3,450 |
3,470 |
-0.86% |
23,900 |
2023/11/15 |
3,500 |
3,510 |
3,465 |
3,500 |
-0.43% |
49,900 |
2023/11/14 |
3,580 |
3,580 |
3,505 |
3,515 |
-0.71% |
41,700 |
2023/11/13 |
3,565 |
3,565 |
3,515 |
3,540 |
-0.42% |
17,400 |
2023/11/10 |
3,535 |
3,565 |
3,530 |
3,555 |
-0.42% |
30,400 |
2023/11/9 |
3,600 |
3,605 |
3,565 |
3,570 |
-0.56% |
35,000 |
2023/11/8 |
3,615 |
3,615 |
3,570 |
3,590 |
-0.28% |
36,800 |
2023/11/7 |
3,590 |
3,625 |
3,585 |
3,600 |
-0.41% |
24,400 |
2023/11/6 |
3,590 |
3,630 |
3,580 |
3,615 |
+1.54% |
44,100 |
2023/11/2 |
3,570 |
3,585 |
3,550 |
3,560 |
+0.14% |
29,300 |
2023/11/1 |
3,570 |
3,575 |
3,510 |
3,555 |
+1.43% |
60,500 |
2023/10/31 |
3,435 |
3,515 |
3,435 |
3,505 |
+2.19% |
44,600 |
2023/10/30 |
3,450 |
3,475 |
3,420 |
3,430 |
-1.44% |
59,900 |
2023/10/27 |
3,440 |
3,490 |
3,440 |
3,480 |
+1.31% |
38,900 |
2023/10/26 |
3,450 |
3,460 |
3,415 |
3,435 |
+0.00% |
36,200 |
2023/10/25 |
3,505 |
3,505 |
3,425 |
3,435 |
-1.15% |
40,200 |
2023/10/24 |
3,470 |
3,490 |
3,395 |
3,475 |
+0.14% |
39,800 |
2023/10/23 |
3,500 |
3,500 |
3,460 |
3,470 |
-0.86% |
24,900 |
2023/10/20 |
3,485 |
3,510 |
3,470 |
3,500 |
+0.57% |
20,700 |
2023/10/19 |
3,450 |
3,500 |
3,450 |
3,480 |
-0.14% |
30,600 |
2023/10/18 |
3,525 |
3,525 |
3,440 |
3,485 |
-0.43% |
27,800 |
2023/10/17 |
3,495 |
3,510 |
3,480 |
3,500 |
+1.01% |
32,900 |
2023/10/16 |
3,455 |
3,470 |
3,430 |
3,465 |
-0.57% |
49,700 |
2023/10/13 |
3,550 |
3,560 |
3,465 |
3,485 |
-2.79% |
74,300 |
2023/10/12 |
3,550 |
3,585 |
3,540 |
3,585 |
+0.99% |
31,700 |
2023/10/11 |
3,570 |
3,580 |
3,540 |
3,550 |
-0.98% |
36,600 |
2023/10/10 |
3,565 |
3,600 |
3,560 |
3,585 |
+0.99% |
47,400 |
2023/10/6 |
3,565 |
3,590 |
3,550 |
3,550 |
-0.84% |
42,700 |
2023/10/5 |
3,565 |
3,580 |
3,560 |
3,580 |
+0.42% |
48,000 |
2023/10/4 |
3,560 |
3,610 |
3,555 |
3,565 |
-0.56% |
55,700 |
2023/10/3 |
3,575 |
3,630 |
3,570 |
3,585 |
+0.28% |
38,400 |
2023/10/2 |
3,680 |
3,685 |
3,575 |
3,575 |
-1.79% |
80,700 |
2023/9/29 |
3,630 |
3,645 |
3,615 |
3,640 |
+0.69% |
40,800 |
2023/9/28 |
3,600 |
3,635 |
3,595 |
3,615 |
-1.50% |
51,700 |
2023/9/27 |
3,625 |
3,675 |
3,600 |
3,670 |
+1.10% |
55,400 |
|