日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,890 |
3,894 |
3,765 |
3,783 |
-3.49% |
284,700 |
2024/3/27 |
3,906 |
3,928 |
3,866 |
3,920 |
+0.64% |
340,800 |
2024/3/26 |
3,906 |
3,918 |
3,876 |
3,895 |
-0.38% |
307,800 |
2024/3/25 |
3,944 |
3,964 |
3,908 |
3,910 |
-0.86% |
229,700 |
2024/3/22 |
3,874 |
3,965 |
3,857 |
3,944 |
+2.82% |
315,200 |
2024/3/21 |
3,898 |
3,908 |
3,815 |
3,836 |
-0.18% |
376,900 |
2024/3/19 |
3,853 |
3,858 |
3,806 |
3,843 |
-1.00% |
319,300 |
2024/3/18 |
3,898 |
3,914 |
3,864 |
3,882 |
+0.28% |
302,600 |
2024/3/15 |
3,862 |
3,892 |
3,837 |
3,871 |
+0.08% |
218,500 |
2024/3/14 |
3,828 |
3,870 |
3,781 |
3,868 |
+1.42% |
286,400 |
2024/3/13 |
3,869 |
3,889 |
3,759 |
3,814 |
-2.08% |
310,100 |
2024/3/12 |
3,821 |
3,908 |
3,771 |
3,895 |
+1.51% |
339,200 |
2024/3/11 |
3,888 |
3,928 |
3,794 |
3,837 |
+2.05% |
673,100 |
2024/3/8 |
3,668 |
3,788 |
3,663 |
3,760 |
+2.56% |
418,800 |
2024/3/7 |
3,681 |
3,695 |
3,605 |
3,666 |
-0.46% |
396,000 |
2024/3/6 |
3,636 |
3,706 |
3,624 |
3,683 |
+0.77% |
459,800 |
2024/3/5 |
3,601 |
3,694 |
3,565 |
3,655 |
+2.24% |
744,100 |
2024/3/4 |
3,584 |
3,611 |
3,548 |
3,575 |
-1.38% |
383,200 |
2024/3/1 |
3,543 |
3,637 |
3,541 |
3,625 |
+1.83% |
479,300 |
2024/2/29 |
3,554 |
3,582 |
3,528 |
3,560 |
-0.14% |
297,800 |
2024/2/28 |
3,601 |
3,603 |
3,545 |
3,565 |
-0.42% |
267,400 |
2024/2/27 |
3,578 |
3,619 |
3,568 |
3,580 |
+0.14% |
293,600 |
2024/2/26 |
3,590 |
3,604 |
3,560 |
3,575 |
-0.67% |
261,200 |
2024/2/22 |
3,624 |
3,646 |
3,558 |
3,599 |
-0.69% |
255,300 |
2024/2/21 |
3,607 |
3,632 |
3,590 |
3,624 |
+0.69% |
240,900 |
2024/2/20 |
3,668 |
3,668 |
3,589 |
3,599 |
-1.80% |
196,900 |
2024/2/19 |
3,610 |
3,667 |
3,607 |
3,665 |
+1.61% |
196,800 |
2024/2/16 |
3,534 |
3,629 |
3,534 |
3,607 |
+2.27% |
313,900 |
2024/2/15 |
3,567 |
3,587 |
3,501 |
3,527 |
-0.48% |
348,300 |
2024/2/14 |
3,570 |
3,581 |
3,498 |
3,544 |
-2.10% |
499,600 |
2024/2/13 |
3,767 |
3,789 |
3,601 |
3,620 |
-3.34% |
592,200 |
2024/2/9 |
3,692 |
3,770 |
3,675 |
3,745 |
+0.92% |
375,700 |
2024/2/8 |
3,710 |
3,737 |
3,676 |
3,711 |
-0.91% |
283,800 |
2024/2/7 |
3,709 |
3,750 |
3,703 |
3,745 |
+1.11% |
224,600 |
2024/2/6 |
3,718 |
3,762 |
3,697 |
3,704 |
-0.05% |
308,200 |
2024/2/5 |
3,700 |
3,744 |
3,692 |
3,706 |
+0.08% |
230,800 |
2024/2/2 |
3,700 |
3,716 |
3,666 |
3,703 |
-0.03% |
187,300 |
2024/2/1 |
3,716 |
3,751 |
3,695 |
3,704 |
-0.62% |
201,300 |
2024/1/31 |
3,655 |
3,732 |
3,642 |
3,727 |
+1.55% |
211,000 |
2024/1/30 |
3,657 |
3,680 |
3,655 |
3,670 |
+0.08% |
105,000 |
2024/1/29 |
3,680 |
3,690 |
3,652 |
3,667 |
+0.30% |
167,400 |
2024/1/26 |
3,666 |
3,693 |
3,650 |
3,656 |
-0.44% |
153,200 |
2024/1/25 |
3,625 |
3,683 |
3,613 |
3,672 |
+1.07% |
170,400 |
2024/1/24 |
3,650 |
3,659 |
3,605 |
3,633 |
-0.71% |
209,200 |
2024/1/23 |
3,705 |
3,713 |
3,644 |
3,659 |
-1.48% |
242,100 |
2024/1/22 |
3,709 |
3,721 |
3,682 |
3,714 |
+0.43% |
201,700 |
2024/1/19 |
3,692 |
3,720 |
3,686 |
3,698 |
+0.24% |
147,400 |
2024/1/18 |
3,691 |
3,716 |
3,682 |
3,689 |
+0.11% |
116,600 |
2024/1/17 |
3,727 |
3,753 |
3,685 |
3,685 |
-1.05% |
217,600 |
2024/1/16 |
3,761 |
3,771 |
3,704 |
3,724 |
-1.48% |
152,700 |
2024/1/15 |
3,739 |
3,809 |
3,732 |
3,780 |
+0.29% |
121,300 |
2024/1/12 |
3,838 |
3,840 |
3,758 |
3,769 |
+0.03% |
267,800 |
2024/1/11 |
3,810 |
3,810 |
3,768 |
3,768 |
-0.42% |
149,100 |
2024/1/10 |
3,765 |
3,810 |
3,744 |
3,784 |
+0.11% |
222,300 |
2024/1/9 |
3,825 |
3,863 |
3,758 |
3,780 |
-1.02% |
312,500 |
2024/1/5 |
3,836 |
3,843 |
3,801 |
3,819 |
-0.03% |
239,700 |
2024/1/4 |
3,780 |
3,825 |
3,734 |
3,820 |
+2.96% |
350,000 |
2023/12/29 |
3,725 |
3,754 |
3,689 |
3,710 |
-0.27% |
148,100 |
2023/12/28 |
3,711 |
3,731 |
3,702 |
3,720 |
+0.43% |
105,400 |
2023/12/27 |
3,670 |
3,705 |
3,670 |
3,704 |
+1.20% |
172,600 |
2023/12/26 |
3,645 |
3,660 |
3,643 |
3,660 |
+0.41% |
115,600 |
2023/12/25 |
3,680 |
3,684 |
3,645 |
3,645 |
-0.08% |
137,900 |
2023/12/22 |
3,625 |
3,662 |
3,625 |
3,648 |
+0.80% |
159,200 |
2023/12/21 |
3,635 |
3,653 |
3,613 |
3,619 |
-0.93% |
152,400 |
2023/12/20 |
3,620 |
3,660 |
3,619 |
3,653 |
+1.11% |
182,800 |
2023/12/19 |
3,635 |
3,641 |
3,600 |
3,613 |
-0.25% |
205,900 |
2023/12/18 |
3,596 |
3,634 |
3,593 |
3,622 |
-0.17% |
146,600 |
2023/12/15 |
3,628 |
3,637 |
3,595 |
3,628 |
+0.58% |
197,200 |
2023/12/14 |
3,608 |
3,627 |
3,593 |
3,607 |
+0.56% |
240,200 |
2023/12/13 |
3,575 |
3,606 |
3,561 |
3,587 |
+0.17% |
219,100 |
2023/12/12 |
3,576 |
3,595 |
3,567 |
3,581 |
+0.93% |
237,900 |
2023/12/11 |
3,537 |
3,567 |
3,531 |
3,548 |
+1.03% |
178,100 |
2023/12/8 |
3,510 |
3,546 |
3,486 |
3,512 |
-0.03% |
208,300 |
2023/12/7 |
3,530 |
3,552 |
3,497 |
3,513 |
-1.26% |
170,300 |
2023/12/6 |
3,505 |
3,570 |
3,505 |
3,558 |
+1.63% |
173,700 |
2023/12/5 |
3,534 |
3,555 |
3,493 |
3,501 |
-0.82% |
215,000 |
2023/12/4 |
3,584 |
3,593 |
3,526 |
3,530 |
-2.27% |
313,700 |
2023/12/1 |
3,600 |
3,631 |
3,593 |
3,612 |
+0.11% |
99,900 |
2023/11/30 |
3,611 |
3,627 |
3,598 |
3,608 |
-0.77% |
172,800 |
2023/11/29 |
3,599 |
3,647 |
3,599 |
3,636 |
+0.25% |
124,500 |
2023/11/28 |
3,646 |
3,660 |
3,615 |
3,627 |
+0.64% |
156,800 |
2023/11/27 |
3,650 |
3,664 |
3,597 |
3,604 |
-0.72% |
117,600 |
2023/11/24 |
3,670 |
3,670 |
3,623 |
3,630 |
+0.22% |
124,600 |
2023/11/22 |
3,594 |
3,639 |
3,594 |
3,622 |
+0.89% |
118,100 |
2023/11/21 |
3,560 |
3,604 |
3,543 |
3,590 |
+0.79% |
164,200 |
2023/11/20 |
3,585 |
3,625 |
3,562 |
3,562 |
-0.70% |
110,400 |
2023/11/17 |
3,537 |
3,587 |
3,532 |
3,587 |
+1.01% |
158,800 |
2023/11/16 |
3,601 |
3,616 |
3,546 |
3,551 |
-1.50% |
166,600 |
2023/11/15 |
3,596 |
3,618 |
3,568 |
3,605 |
+0.33% |
175,100 |
2023/11/14 |
3,698 |
3,700 |
3,587 |
3,593 |
-2.44% |
277,400 |
2023/11/13 |
3,658 |
3,714 |
3,626 |
3,683 |
+0.74% |
281,100 |
2023/11/10 |
3,484 |
3,656 |
3,475 |
3,656 |
+3.72% |
541,000 |
2023/11/9 |
3,650 |
3,724 |
3,487 |
3,525 |
-2.70% |
804,200 |
2023/11/8 |
3,714 |
3,730 |
3,605 |
3,623 |
-2.29% |
242,800 |
2023/11/7 |
3,691 |
3,714 |
3,675 |
3,708 |
+0.87% |
205,900 |
2023/11/6 |
3,671 |
3,697 |
3,630 |
3,676 |
+1.18% |
220,300 |
2023/11/2 |
3,635 |
3,651 |
3,611 |
3,633 |
+1.91% |
304,800 |
2023/11/1 |
3,540 |
3,566 |
3,525 |
3,565 |
+2.06% |
183,000 |
2023/10/31 |
3,456 |
3,507 |
3,417 |
3,493 |
+1.81% |
242,400 |
2023/10/30 |
3,462 |
3,477 |
3,425 |
3,431 |
-1.77% |
707,200 |
2023/10/27 |
3,455 |
3,497 |
3,447 |
3,493 |
+2.40% |
198,800 |
2023/10/26 |
3,459 |
3,469 |
3,409 |
3,411 |
-1.67% |
198,600 |
2023/10/25 |
3,479 |
3,494 |
3,452 |
3,469 |
+0.70% |
182,500 |
2023/10/24 |
3,445 |
3,461 |
3,346 |
3,445 |
+0.20% |
250,600 |
2023/10/23 |
3,481 |
3,492 |
3,417 |
3,438 |
-1.80% |
205,200 |
2023/10/20 |
3,502 |
3,530 |
3,470 |
3,501 |
-0.26% |
119,700 |
2023/10/19 |
3,497 |
3,538 |
3,490 |
3,510 |
-1.24% |
102,400 |
2023/10/18 |
3,586 |
3,596 |
3,509 |
3,554 |
+0.03% |
108,900 |
2023/10/17 |
3,554 |
3,585 |
3,528 |
3,553 |
+0.25% |
109,300 |
2023/10/16 |
3,565 |
3,589 |
3,525 |
3,544 |
-0.39% |
130,600 |
2023/10/13 |
3,601 |
3,618 |
3,554 |
3,558 |
-2.04% |
187,300 |
2023/10/12 |
3,600 |
3,647 |
3,583 |
3,632 |
+0.69% |
133,300 |
2023/10/11 |
3,605 |
3,639 |
3,587 |
3,607 |
-0.47% |
124,300 |
2023/10/10 |
3,630 |
3,656 |
3,615 |
3,624 |
+1.80% |
186,900 |
2023/10/6 |
3,589 |
3,612 |
3,560 |
3,560 |
-0.73% |
121,300 |
2023/10/5 |
3,521 |
3,586 |
3,514 |
3,586 |
+2.19% |
142,400 |
2023/10/4 |
3,556 |
3,575 |
3,502 |
3,509 |
-1.71% |
242,200 |
2023/10/3 |
3,668 |
3,669 |
3,566 |
3,570 |
-3.44% |
275,500 |
2023/10/2 |
3,693 |
3,782 |
3,693 |
3,697 |
+0.65% |
206,300 |
2023/9/29 |
3,692 |
3,719 |
3,650 |
3,673 |
-0.19% |
285,000 |
2023/9/28 |
3,725 |
3,725 |
3,661 |
3,680 |
-2.77% |
277,400 |
2023/9/27 |
3,785 |
3,785 |
3,725 |
3,785 |
+0.34% |
139,200 |
2023/9/26 |
3,778 |
3,794 |
3,757 |
3,772 |
-0.68% |
163,800 |
|