日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
3,867 |
3,908 |
3,860 |
3,901 |
+1.40% |
4,913,900 |
2024/3/15 |
3,860 |
3,879 |
3,847 |
3,847 |
-0.57% |
6,375,500 |
2024/3/14 |
3,829 |
3,869 |
3,821 |
3,869 |
+0.81% |
3,261,800 |
2024/3/13 |
3,847 |
3,868 |
3,825 |
3,838 |
+0.21% |
4,347,000 |
2024/3/12 |
3,806 |
3,830 |
3,796 |
3,830 |
+0.16% |
5,263,300 |
2024/3/11 |
3,847 |
3,848 |
3,795 |
3,824 |
-1.04% |
7,305,100 |
2024/3/8 |
3,850 |
3,873 |
3,842 |
3,864 |
+0.13% |
5,325,300 |
2024/3/7 |
3,879 |
3,890 |
3,852 |
3,859 |
-0.28% |
5,031,900 |
2024/3/6 |
3,876 |
3,888 |
3,864 |
3,870 |
-0.05% |
4,546,300 |
2024/3/5 |
3,841 |
3,879 |
3,840 |
3,872 |
+0.89% |
3,981,000 |
2024/3/4 |
3,878 |
3,882 |
3,837 |
3,838 |
-1.06% |
6,779,200 |
2024/3/1 |
3,886 |
3,899 |
3,878 |
3,879 |
-0.33% |
4,266,200 |
2024/2/29 |
3,884 |
3,901 |
3,874 |
3,892 |
+0.15% |
4,444,700 |
2024/2/28 |
3,915 |
3,922 |
3,866 |
3,886 |
-0.92% |
7,802,000 |
2024/2/27 |
3,923 |
3,942 |
3,915 |
3,922 |
-0.43% |
4,013,800 |
2024/2/26 |
3,952 |
3,963 |
3,926 |
3,939 |
-0.40% |
5,092,100 |
2024/2/22 |
3,933 |
3,955 |
3,923 |
3,955 |
+1.02% |
6,605,700 |
2024/2/21 |
3,905 |
3,925 |
3,905 |
3,915 |
+0.26% |
4,072,600 |
2024/2/20 |
3,918 |
3,934 |
3,902 |
3,905 |
-0.18% |
3,816,300 |
2024/2/19 |
3,888 |
3,912 |
3,884 |
3,912 |
+0.93% |
4,357,000 |
2024/2/16 |
3,884 |
3,908 |
3,876 |
3,876 |
-0.10% |
6,207,300 |
2024/2/15 |
3,948 |
3,948 |
3,871 |
3,880 |
-0.74% |
7,374,200 |
2024/2/14 |
3,946 |
3,956 |
3,867 |
3,909 |
-2.95% |
14,648,000 |
2024/2/13 |
3,970 |
4,028 |
3,963 |
4,028 |
+2.29% |
10,403,300 |
2024/2/9 |
3,921 |
3,956 |
3,904 |
3,938 |
+0.48% |
5,889,000 |
2024/2/8 |
3,930 |
3,933 |
3,901 |
3,919 |
-0.51% |
5,056,400 |
2024/2/7 |
3,934 |
3,939 |
3,904 |
3,939 |
+0.13% |
4,399,200 |
2024/2/6 |
3,917 |
3,969 |
3,916 |
3,934 |
+0.28% |
6,186,900 |
2024/2/5 |
3,920 |
3,924 |
3,886 |
3,923 |
+0.44% |
5,155,400 |
2024/2/2 |
3,911 |
3,915 |
3,872 |
3,906 |
+0.08% |
5,510,700 |
2024/2/1 |
3,875 |
3,912 |
3,865 |
3,903 |
+0.21% |
5,762,800 |
2024/1/31 |
3,828 |
3,895 |
3,818 |
3,895 |
+1.64% |
9,430,200 |
2024/1/30 |
3,814 |
3,835 |
3,806 |
3,832 |
+0.58% |
5,113,900 |
2024/1/29 |
3,791 |
3,813 |
3,786 |
3,810 |
+1.20% |
4,956,100 |
2024/1/26 |
3,809 |
3,810 |
3,762 |
3,765 |
-1.21% |
6,898,500 |
2024/1/25 |
3,815 |
3,825 |
3,801 |
3,811 |
-0.03% |
4,512,300 |
2024/1/24 |
3,814 |
3,840 |
3,804 |
3,812 |
-0.05% |
5,549,100 |
2024/1/23 |
3,800 |
3,837 |
3,795 |
3,814 |
+0.34% |
7,029,500 |
2024/1/22 |
3,797 |
3,805 |
3,781 |
3,801 |
+0.16% |
5,466,000 |
2024/1/19 |
3,845 |
3,845 |
3,786 |
3,795 |
-1.17% |
8,945,200 |
2024/1/18 |
3,821 |
3,855 |
3,819 |
3,840 |
+0.63% |
5,291,100 |
2024/1/17 |
3,839 |
3,881 |
3,810 |
3,816 |
-0.26% |
11,330,200 |
2024/1/16 |
3,830 |
3,835 |
3,801 |
3,826 |
-0.05% |
6,118,200 |
2024/1/15 |
3,790 |
3,828 |
3,787 |
3,828 |
+1.14% |
9,817,700 |
2024/1/12 |
3,807 |
3,807 |
3,766 |
3,785 |
-0.26% |
8,150,100 |
2024/1/11 |
3,814 |
3,828 |
3,790 |
3,795 |
-0.13% |
7,185,100 |
2024/1/10 |
3,768 |
3,814 |
3,768 |
3,800 |
+1.12% |
12,703,400 |
2024/1/9 |
3,776 |
3,792 |
3,743 |
3,758 |
+0.03% |
7,872,400 |
2024/1/5 |
3,713 |
3,757 |
3,712 |
3,757 |
+1.29% |
11,938,200 |
2024/1/4 |
3,645 |
3,710 |
3,629 |
3,709 |
+1.76% |
13,498,500 |
2023/12/29 |
3,612 |
3,662 |
3,612 |
3,645 |
+0.91% |
8,824,600 |
2023/12/28 |
3,589 |
3,642 |
3,588 |
3,612 |
-2.88% |
15,074,500 |
2023/12/27 |
3,732 |
3,749 |
3,704 |
3,719 |
-0.21% |
14,454,700 |
2023/12/26 |
3,745 |
3,747 |
3,712 |
3,727 |
-0.43% |
8,045,300 |
2023/12/25 |
3,735 |
3,750 |
3,732 |
3,743 |
+0.56% |
5,495,200 |
2023/12/22 |
3,736 |
3,743 |
3,710 |
3,722 |
-0.03% |
6,567,300 |
2023/12/21 |
3,695 |
3,730 |
3,686 |
3,723 |
+0.22% |
5,937,400 |
2023/12/20 |
3,732 |
3,760 |
3,715 |
3,715 |
-0.30% |
7,660,200 |
2023/12/19 |
3,697 |
3,747 |
3,674 |
3,726 |
+1.58% |
6,002,900 |
2023/12/18 |
3,715 |
3,716 |
3,655 |
3,668 |
-1.27% |
8,922,900 |
2023/12/15 |
3,696 |
3,748 |
3,690 |
3,715 |
+0.41% |
8,826,000 |
2023/12/14 |
3,722 |
3,731 |
3,661 |
3,700 |
-1.04% |
11,006,100 |
2023/12/13 |
3,788 |
3,788 |
3,736 |
3,739 |
-0.95% |
7,009,900 |
2023/12/12 |
3,810 |
3,819 |
3,771 |
3,775 |
-0.40% |
5,164,200 |
2023/12/11 |
3,771 |
3,795 |
3,752 |
3,790 |
+1.28% |
6,575,700 |
2023/12/8 |
3,795 |
3,800 |
3,728 |
3,742 |
-2.20% |
14,307,300 |
2023/12/7 |
3,831 |
3,854 |
3,817 |
3,826 |
-0.42% |
7,244,000 |
2023/12/6 |
3,805 |
3,854 |
3,801 |
3,842 |
+1.19% |
6,630,200 |
2023/12/5 |
3,835 |
3,848 |
3,797 |
3,797 |
-1.25% |
8,736,600 |
2023/12/4 |
3,855 |
3,858 |
3,827 |
3,845 |
-0.16% |
6,417,000 |
2023/12/1 |
3,809 |
3,854 |
3,809 |
3,851 |
+1.32% |
8,721,200 |
2023/11/30 |
3,768 |
3,804 |
3,755 |
3,801 |
+0.61% |
8,211,000 |
2023/11/29 |
3,795 |
3,802 |
3,767 |
3,778 |
-0.66% |
5,198,300 |
2023/11/28 |
3,805 |
3,809 |
3,788 |
3,803 |
+0.11% |
4,505,100 |
2023/11/27 |
3,795 |
3,817 |
3,787 |
3,799 |
+0.45% |
6,793,800 |
2023/11/24 |
3,777 |
3,790 |
3,765 |
3,782 |
+0.67% |
4,725,200 |
2023/11/22 |
3,702 |
3,771 |
3,696 |
3,757 |
+1.05% |
6,487,500 |
2023/11/21 |
3,758 |
3,758 |
3,715 |
3,718 |
-1.06% |
6,912,000 |
2023/11/20 |
3,775 |
3,781 |
3,750 |
3,758 |
-0.45% |
5,113,800 |
2023/11/17 |
3,751 |
3,780 |
3,740 |
3,775 |
+1.23% |
6,214,800 |
2023/11/16 |
3,749 |
3,770 |
3,725 |
3,729 |
-0.56% |
6,164,100 |
2023/11/15 |
3,800 |
3,809 |
3,746 |
3,750 |
-0.98% |
9,520,900 |
2023/11/14 |
3,757 |
3,795 |
3,757 |
3,787 |
+1.20% |
7,138,200 |
2023/11/13 |
3,735 |
3,751 |
3,722 |
3,742 |
+0.59% |
6,079,700 |
2023/11/10 |
3,670 |
3,725 |
3,666 |
3,720 |
+1.20% |
7,005,600 |
2023/11/9 |
3,657 |
3,679 |
3,633 |
3,676 |
+0.52% |
4,927,600 |
2023/11/8 |
3,697 |
3,704 |
3,625 |
3,657 |
-0.49% |
9,046,200 |
2023/11/7 |
3,697 |
3,735 |
3,668 |
3,675 |
-0.16% |
8,229,200 |
2023/11/6 |
3,700 |
3,717 |
3,662 |
3,681 |
+0.57% |
10,458,800 |
2023/11/2 |
3,672 |
3,683 |
3,641 |
3,660 |
-0.05% |
8,850,600 |
2023/11/1 |
3,559 |
3,665 |
3,557 |
3,662 |
+4.00% |
19,204,500 |
2023/10/31 |
3,470 |
3,532 |
3,456 |
3,521 |
+1.91% |
11,632,600 |
2023/10/30 |
3,484 |
3,484 |
3,438 |
3,455 |
-0.86% |
7,732,400 |
2023/10/27 |
3,463 |
3,489 |
3,449 |
3,485 |
+0.87% |
7,190,700 |
2023/10/26 |
3,453 |
3,475 |
3,442 |
3,455 |
-0.37% |
5,288,000 |
2023/10/25 |
3,448 |
3,486 |
3,444 |
3,468 |
+1.14% |
7,894,400 |
2023/10/24 |
3,434 |
3,449 |
3,384 |
3,429 |
+0.00% |
7,877,000 |
2023/10/23 |
3,426 |
3,443 |
3,421 |
3,429 |
+0.18% |
4,153,700 |
2023/10/20 |
3,429 |
3,448 |
3,419 |
3,423 |
-0.23% |
5,015,600 |
2023/10/19 |
3,420 |
3,444 |
3,405 |
3,431 |
-0.55% |
5,482,700 |
2023/10/18 |
3,419 |
3,455 |
3,404 |
3,450 |
+1.50% |
7,634,300 |
2023/10/17 |
3,408 |
3,423 |
3,388 |
3,399 |
+0.32% |
4,578,600 |
2023/10/16 |
3,396 |
3,403 |
3,372 |
3,388 |
-0.53% |
4,865,700 |
2023/10/13 |
3,401 |
3,420 |
3,388 |
3,406 |
-0.41% |
5,337,500 |
2023/10/12 |
3,407 |
3,423 |
3,395 |
3,420 |
+1.00% |
5,948,700 |
2023/10/11 |
3,370 |
3,403 |
3,349 |
3,386 |
+0.62% |
6,166,300 |
2023/10/10 |
3,324 |
3,374 |
3,324 |
3,365 |
+1.88% |
7,412,600 |
2023/10/6 |
3,242 |
3,321 |
3,211 |
3,303 |
+1.98% |
9,046,200 |
2023/10/5 |
3,315 |
3,315 |
3,228 |
3,239 |
-1.01% |
18,831,900 |
2023/10/4 |
3,385 |
3,389 |
3,270 |
3,272 |
-4.58% |
17,495,300 |
2023/10/3 |
3,449 |
3,449 |
3,404 |
3,429 |
-0.58% |
7,198,500 |
2023/10/2 |
3,449 |
3,487 |
3,432 |
3,449 |
+0.26% |
6,723,400 |
2023/9/29 |
3,466 |
3,474 |
3,430 |
3,440 |
-0.78% |
7,328,600 |
2023/9/28 |
3,446 |
3,483 |
3,435 |
3,467 |
+1.02% |
9,451,900 |
2023/9/27 |
3,435 |
3,436 |
3,380 |
3,432 |
-0.09% |
8,648,800 |
2023/9/26 |
3,479 |
3,479 |
3,421 |
3,435 |
-1.09% |
8,715,700 |
2023/9/25 |
3,442 |
3,480 |
3,433 |
3,473 |
+1.37% |
7,238,500 |
2023/9/22 |
3,420 |
3,434 |
3,385 |
3,426 |
-0.09% |
7,534,300 |
2023/9/21 |
3,444 |
3,464 |
3,423 |
3,429 |
-0.03% |
7,894,000 |
2023/9/20 |
3,412 |
3,438 |
3,405 |
3,430 |
+1.36% |
9,208,100 |
2023/9/19 |
3,340 |
3,388 |
3,335 |
3,384 |
+1.53% |
7,653,400 |
2023/9/15 |
3,326 |
3,348 |
3,319 |
3,333 |
+0.60% |
9,254,000 |
2023/9/14 |
3,260 |
3,315 |
3,259 |
3,313 |
+1.91% |
8,782,100 |
|