日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,200 |
3,236 |
3,176 |
3,176 |
-0.13% |
133,700 |
2024/3/27 |
3,165 |
3,196 |
3,137 |
3,180 |
+0.28% |
165,400 |
2024/3/26 |
3,178 |
3,193 |
3,123 |
3,171 |
-1.52% |
151,600 |
2024/3/25 |
3,231 |
3,245 |
3,191 |
3,220 |
-1.41% |
187,300 |
2024/3/22 |
3,241 |
3,287 |
3,211 |
3,266 |
+0.77% |
179,000 |
2024/3/21 |
3,260 |
3,268 |
3,212 |
3,241 |
-0.74% |
139,100 |
2024/3/19 |
3,271 |
3,287 |
3,258 |
3,265 |
-0.31% |
92,300 |
2024/3/18 |
3,260 |
3,300 |
3,233 |
3,275 |
-0.27% |
167,300 |
2024/3/15 |
3,380 |
3,380 |
3,265 |
3,284 |
-2.70% |
160,500 |
2024/3/14 |
3,345 |
3,380 |
3,330 |
3,375 |
+1.29% |
224,800 |
2024/3/13 |
3,324 |
3,342 |
3,311 |
3,332 |
-0.74% |
109,700 |
2024/3/12 |
3,312 |
3,357 |
3,248 |
3,357 |
+0.93% |
130,900 |
2024/3/11 |
3,309 |
3,334 |
3,254 |
3,326 |
+0.76% |
146,900 |
2024/3/8 |
3,257 |
3,329 |
3,215 |
3,301 |
+1.26% |
196,300 |
2024/3/7 |
3,218 |
3,269 |
3,206 |
3,260 |
+2.68% |
271,800 |
2024/3/6 |
3,066 |
3,180 |
3,057 |
3,175 |
+1.50% |
176,000 |
2024/3/5 |
3,166 |
3,178 |
3,114 |
3,128 |
-2.04% |
155,400 |
2024/3/4 |
3,194 |
3,244 |
3,177 |
3,193 |
+0.00% |
142,700 |
2024/3/1 |
3,204 |
3,240 |
3,183 |
3,193 |
-0.99% |
213,600 |
2024/2/29 |
3,262 |
3,273 |
3,204 |
3,225 |
-1.83% |
195,100 |
2024/2/28 |
3,302 |
3,341 |
3,285 |
3,285 |
-0.48% |
125,800 |
2024/2/27 |
3,346 |
3,346 |
3,277 |
3,301 |
-1.43% |
188,200 |
2024/2/26 |
3,374 |
3,417 |
3,349 |
3,349 |
-0.30% |
130,900 |
2024/2/22 |
3,390 |
3,418 |
3,345 |
3,359 |
-1.90% |
181,800 |
2024/2/21 |
3,439 |
3,448 |
3,395 |
3,424 |
+0.18% |
144,700 |
2024/2/20 |
3,473 |
3,512 |
3,414 |
3,418 |
-2.31% |
169,200 |
2024/2/19 |
3,460 |
3,515 |
3,445 |
3,499 |
+0.92% |
186,500 |
2024/2/16 |
3,494 |
3,498 |
3,410 |
3,467 |
-0.55% |
254,000 |
2024/2/15 |
3,448 |
3,491 |
3,364 |
3,486 |
+6.57% |
515,800 |
2024/2/14 |
3,288 |
3,312 |
3,238 |
3,271 |
-4.05% |
267,500 |
2024/2/13 |
3,481 |
3,482 |
3,384 |
3,409 |
-1.42% |
204,800 |
2024/2/9 |
3,433 |
3,482 |
3,410 |
3,458 |
+0.03% |
118,700 |
2024/2/8 |
3,450 |
3,474 |
3,407 |
3,457 |
-0.72% |
141,000 |
2024/2/7 |
3,533 |
3,538 |
3,451 |
3,482 |
-1.94% |
134,900 |
2024/2/6 |
3,555 |
3,580 |
3,510 |
3,551 |
-0.11% |
96,100 |
2024/2/5 |
3,540 |
3,580 |
3,519 |
3,555 |
+0.88% |
79,500 |
2024/2/2 |
3,540 |
3,567 |
3,512 |
3,524 |
-0.56% |
69,300 |
2024/2/1 |
3,501 |
3,561 |
3,501 |
3,544 |
+0.00% |
108,300 |
2024/1/31 |
3,515 |
3,556 |
3,494 |
3,544 |
+0.80% |
136,800 |
2024/1/30 |
3,535 |
3,565 |
3,504 |
3,516 |
-0.20% |
99,100 |
2024/1/29 |
3,504 |
3,544 |
3,494 |
3,523 |
+0.51% |
124,400 |
2024/1/26 |
3,529 |
3,580 |
3,505 |
3,505 |
-0.03% |
128,300 |
2024/1/25 |
3,497 |
3,525 |
3,460 |
3,506 |
-1.30% |
171,100 |
2024/1/24 |
3,499 |
3,571 |
3,498 |
3,552 |
+1.63% |
131,200 |
2024/1/23 |
3,566 |
3,573 |
3,493 |
3,495 |
-1.38% |
126,400 |
2024/1/22 |
3,540 |
3,566 |
3,515 |
3,544 |
+0.23% |
94,100 |
2024/1/19 |
3,633 |
3,636 |
3,521 |
3,536 |
-2.24% |
177,100 |
2024/1/18 |
3,620 |
3,639 |
3,607 |
3,617 |
-0.17% |
149,400 |
2024/1/17 |
3,686 |
3,690 |
3,619 |
3,623 |
-0.58% |
143,800 |
2024/1/16 |
3,660 |
3,697 |
3,643 |
3,644 |
-1.11% |
69,000 |
2024/1/15 |
3,722 |
3,722 |
3,662 |
3,685 |
-1.23% |
95,100 |
2024/1/12 |
3,727 |
3,744 |
3,700 |
3,731 |
+0.59% |
73,400 |
2024/1/11 |
3,762 |
3,762 |
3,670 |
3,709 |
+0.46% |
114,100 |
2024/1/10 |
3,689 |
3,723 |
3,670 |
3,692 |
+0.19% |
85,000 |
2024/1/9 |
3,635 |
3,689 |
3,635 |
3,685 |
+1.66% |
119,400 |
2024/1/5 |
3,676 |
3,676 |
3,622 |
3,625 |
-1.36% |
122,700 |
2024/1/4 |
3,656 |
3,676 |
3,607 |
3,675 |
-0.51% |
170,300 |
2023/12/29 |
3,670 |
3,704 |
3,638 |
3,694 |
+0.00% |
130,000 |
2023/12/28 |
3,650 |
3,694 |
3,619 |
3,694 |
-0.16% |
217,800 |
2023/12/27 |
3,698 |
3,708 |
3,650 |
3,700 |
+1.29% |
442,500 |
2023/12/26 |
3,731 |
3,731 |
3,637 |
3,653 |
-1.22% |
253,700 |
2023/12/25 |
3,785 |
3,785 |
3,689 |
3,698 |
-0.80% |
336,700 |
2023/12/22 |
3,663 |
3,750 |
3,660 |
3,728 |
+1.89% |
296,500 |
2023/12/21 |
3,625 |
3,659 |
3,604 |
3,659 |
+0.88% |
232,800 |
2023/12/20 |
3,590 |
3,654 |
3,589 |
3,627 |
+1.94% |
225,300 |
2023/12/19 |
3,509 |
3,558 |
3,494 |
3,558 |
+2.60% |
205,300 |
2023/12/18 |
3,464 |
3,519 |
3,460 |
3,468 |
-0.09% |
303,000 |
2023/12/15 |
3,418 |
3,490 |
3,386 |
3,471 |
+1.94% |
224,600 |
2023/12/14 |
3,373 |
3,417 |
3,356 |
3,405 |
+1.82% |
248,200 |
2023/12/13 |
3,296 |
3,364 |
3,247 |
3,344 |
+1.24% |
275,400 |
2023/12/12 |
3,382 |
3,418 |
3,303 |
3,303 |
-0.60% |
276,600 |
2023/12/11 |
3,383 |
3,388 |
3,295 |
3,323 |
-1.16% |
409,900 |
2023/12/8 |
3,417 |
3,485 |
3,360 |
3,362 |
-4.13% |
380,800 |
2023/12/7 |
3,612 |
3,612 |
3,489 |
3,507 |
-2.88% |
276,100 |
2023/12/6 |
3,530 |
3,620 |
3,530 |
3,611 |
-0.82% |
201,200 |
2023/12/5 |
3,608 |
3,684 |
3,596 |
3,641 |
+1.14% |
193,600 |
2023/12/4 |
3,581 |
3,642 |
3,516 |
3,600 |
-0.88% |
343,300 |
2023/12/1 |
3,731 |
3,744 |
3,632 |
3,632 |
-1.73% |
299,300 |
2023/11/30 |
3,751 |
3,755 |
3,661 |
3,696 |
-2.12% |
272,700 |
2023/11/29 |
3,780 |
3,832 |
3,771 |
3,776 |
+0.11% |
166,000 |
2023/11/28 |
3,830 |
3,836 |
3,731 |
3,772 |
-0.74% |
194,000 |
2023/11/27 |
3,888 |
3,896 |
3,764 |
3,800 |
-1.38% |
246,000 |
2023/11/24 |
3,885 |
3,906 |
3,847 |
3,853 |
-1.00% |
204,900 |
2023/11/22 |
3,894 |
3,922 |
3,882 |
3,892 |
-0.46% |
138,800 |
2023/11/21 |
3,905 |
3,919 |
3,819 |
3,910 |
-0.23% |
177,900 |
2023/11/20 |
3,929 |
3,949 |
3,891 |
3,919 |
+0.26% |
137,700 |
2023/11/17 |
3,914 |
3,943 |
3,853 |
3,909 |
+0.49% |
139,700 |
2023/11/16 |
3,949 |
3,949 |
3,854 |
3,890 |
-1.47% |
172,100 |
2023/11/15 |
3,995 |
4,013 |
3,931 |
3,948 |
+0.59% |
203,000 |
2023/11/14 |
3,801 |
3,925 |
3,780 |
3,925 |
+4.17% |
221,700 |
2023/11/13 |
3,890 |
3,945 |
3,735 |
3,768 |
-9.23% |
547,700 |
2023/11/10 |
4,174 |
4,197 |
4,125 |
4,151 |
-1.17% |
112,400 |
2023/11/9 |
4,195 |
4,210 |
4,162 |
4,200 |
+1.06% |
96,500 |
2023/11/8 |
4,134 |
4,157 |
4,084 |
4,156 |
+0.39% |
98,800 |
2023/11/7 |
4,129 |
4,173 |
4,100 |
4,140 |
+0.27% |
85,200 |
2023/11/6 |
4,065 |
4,150 |
4,045 |
4,129 |
+2.48% |
120,100 |
2023/11/2 |
4,001 |
4,030 |
3,954 |
4,029 |
+0.90% |
68,600 |
2023/11/1 |
4,014 |
4,039 |
3,985 |
3,993 |
+0.40% |
129,100 |
2023/10/31 |
3,917 |
3,978 |
3,899 |
3,977 |
+1.92% |
105,200 |
2023/10/30 |
3,974 |
3,997 |
3,892 |
3,902 |
-2.69% |
98,100 |
2023/10/27 |
3,975 |
4,010 |
3,922 |
4,010 |
+0.38% |
119,800 |
2023/10/26 |
3,998 |
4,026 |
3,956 |
3,995 |
-0.70% |
89,700 |
2023/10/25 |
4,058 |
4,071 |
3,997 |
4,023 |
-0.54% |
85,800 |
2023/10/24 |
4,030 |
4,047 |
3,943 |
4,045 |
+0.35% |
135,900 |
2023/10/23 |
4,010 |
4,076 |
4,003 |
4,031 |
+0.75% |
156,800 |
2023/10/20 |
4,055 |
4,055 |
4,001 |
4,001 |
-1.36% |
68,200 |
2023/10/19 |
4,031 |
4,095 |
4,030 |
4,056 |
-1.02% |
80,400 |
2023/10/18 |
4,097 |
4,104 |
4,022 |
4,098 |
+0.32% |
93,400 |
2023/10/17 |
4,085 |
4,113 |
4,060 |
4,085 |
+0.22% |
97,500 |
2023/10/16 |
4,135 |
4,135 |
4,070 |
4,076 |
-1.45% |
128,400 |
2023/10/13 |
4,129 |
4,154 |
4,085 |
4,136 |
-0.36% |
103,200 |
2023/10/12 |
4,098 |
4,177 |
4,073 |
4,151 |
+2.07% |
112,500 |
2023/10/11 |
4,116 |
4,122 |
4,060 |
4,067 |
-1.19% |
109,500 |
2023/10/10 |
4,106 |
4,148 |
4,079 |
4,116 |
+0.17% |
131,600 |
2023/10/6 |
4,096 |
4,138 |
4,094 |
4,109 |
-0.48% |
93,400 |
2023/10/5 |
4,100 |
4,139 |
4,074 |
4,129 |
+0.27% |
129,800 |
2023/10/4 |
4,030 |
4,134 |
4,015 |
4,118 |
+1.86% |
134,800 |
2023/10/3 |
4,100 |
4,110 |
4,026 |
4,043 |
-1.58% |
146,500 |
2023/10/2 |
4,198 |
4,198 |
4,094 |
4,108 |
-1.27% |
227,000 |
2023/9/29 |
4,264 |
4,273 |
4,149 |
4,161 |
-1.93% |
191,200 |
2023/9/28 |
4,198 |
4,265 |
4,133 |
4,243 |
-0.40% |
238,400 |
2023/9/27 |
4,305 |
4,368 |
4,257 |
4,260 |
-3.38% |
338,500 |
2023/9/26 |
4,454 |
4,471 |
4,404 |
4,409 |
-1.63% |
232,600 |
|