日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
4,657 |
4,714 |
4,655 |
4,671 |
+1.06% |
704,800 |
2024/3/28 |
4,624 |
4,751 |
4,612 |
4,622 |
-1.22% |
830,700 |
2024/3/27 |
4,775 |
4,782 |
4,679 |
4,679 |
+2.74% |
1,002,200 |
2024/3/26 |
4,615 |
4,641 |
4,535 |
4,554 |
-1.04% |
660,500 |
2024/3/25 |
4,781 |
4,791 |
4,597 |
4,602 |
-3.14% |
926,900 |
2024/3/22 |
4,661 |
4,764 |
4,660 |
4,751 |
+0.53% |
842,500 |
2024/3/21 |
4,640 |
4,732 |
4,617 |
4,726 |
+2.52% |
635,600 |
2024/3/19 |
4,570 |
4,615 |
4,542 |
4,610 |
+0.52% |
697,400 |
2024/3/18 |
4,550 |
4,604 |
4,539 |
4,586 |
+1.33% |
589,700 |
2024/3/15 |
4,478 |
4,536 |
4,455 |
4,526 |
+0.33% |
1,265,300 |
2024/3/14 |
4,443 |
4,532 |
4,405 |
4,511 |
+2.64% |
910,400 |
2024/3/13 |
4,430 |
4,470 |
4,335 |
4,395 |
-1.92% |
1,356,400 |
2024/3/12 |
4,534 |
4,540 |
4,403 |
4,481 |
-1.52% |
1,390,600 |
2024/3/11 |
4,393 |
4,554 |
4,391 |
4,550 |
+5.79% |
2,557,500 |
2024/3/8 |
4,270 |
4,323 |
4,204 |
4,301 |
+0.92% |
777,600 |
2024/3/7 |
4,300 |
4,311 |
4,212 |
4,262 |
-0.68% |
649,400 |
2024/3/6 |
4,277 |
4,302 |
4,233 |
4,291 |
+0.54% |
598,800 |
2024/3/5 |
4,308 |
4,329 |
4,242 |
4,268 |
-1.75% |
595,500 |
2024/3/4 |
4,377 |
4,390 |
4,310 |
4,344 |
-1.23% |
690,700 |
2024/3/1 |
4,391 |
4,414 |
4,367 |
4,398 |
+0.71% |
553,700 |
2024/2/29 |
4,425 |
4,447 |
4,341 |
4,367 |
-1.82% |
968,200 |
2024/2/28 |
4,410 |
4,469 |
4,402 |
4,448 |
+0.79% |
570,800 |
2024/2/27 |
4,480 |
4,480 |
4,382 |
4,413 |
-2.28% |
918,900 |
2024/2/26 |
4,660 |
4,666 |
4,497 |
4,516 |
-1.80% |
810,400 |
2024/2/22 |
4,589 |
4,658 |
4,570 |
4,599 |
+0.22% |
756,300 |
2024/2/21 |
4,547 |
4,612 |
4,527 |
4,589 |
+2.05% |
759,100 |
2024/2/20 |
4,557 |
4,577 |
4,483 |
4,497 |
-1.29% |
593,400 |
2024/2/19 |
4,649 |
4,662 |
4,551 |
4,556 |
-2.04% |
530,400 |
2024/2/16 |
4,595 |
4,727 |
4,593 |
4,651 |
+2.29% |
1,241,100 |
2024/2/15 |
4,593 |
4,595 |
4,541 |
4,547 |
-0.74% |
838,800 |
2024/2/14 |
4,595 |
4,601 |
4,471 |
4,581 |
-0.43% |
1,398,600 |
2024/2/13 |
4,452 |
4,639 |
4,452 |
4,601 |
+9.78% |
2,094,000 |
2024/2/9 |
4,203 |
4,248 |
4,166 |
4,191 |
-0.95% |
971,600 |
2024/2/8 |
4,185 |
4,248 |
4,154 |
4,231 |
+1.10% |
1,028,300 |
2024/2/7 |
4,130 |
4,188 |
4,113 |
4,185 |
+0.58% |
551,200 |
2024/2/6 |
4,160 |
4,183 |
4,146 |
4,161 |
-0.29% |
584,400 |
2024/2/5 |
4,181 |
4,203 |
4,167 |
4,173 |
-0.17% |
394,600 |
2024/2/2 |
4,198 |
4,217 |
4,179 |
4,180 |
-0.07% |
702,600 |
2024/2/1 |
4,230 |
4,239 |
4,164 |
4,183 |
-2.54% |
843,400 |
2024/1/31 |
4,188 |
4,302 |
4,188 |
4,292 |
+2.68% |
945,500 |
2024/1/30 |
4,219 |
4,221 |
4,162 |
4,180 |
-0.52% |
506,700 |
2024/1/29 |
4,198 |
4,217 |
4,180 |
4,202 |
+0.10% |
420,700 |
2024/1/26 |
4,204 |
4,221 |
4,190 |
4,198 |
-1.06% |
598,900 |
2024/1/25 |
4,250 |
4,273 |
4,232 |
4,243 |
-0.86% |
418,000 |
2024/1/24 |
4,296 |
4,315 |
4,268 |
4,280 |
-1.04% |
452,100 |
2024/1/23 |
4,342 |
4,377 |
4,311 |
4,325 |
-0.46% |
637,400 |
2024/1/22 |
4,300 |
4,368 |
4,293 |
4,345 |
+1.66% |
466,600 |
2024/1/19 |
4,343 |
4,350 |
4,246 |
4,274 |
+0.02% |
610,600 |
2024/1/18 |
4,266 |
4,308 |
4,266 |
4,273 |
+0.31% |
464,300 |
2024/1/17 |
4,289 |
4,357 |
4,260 |
4,260 |
+0.14% |
671,800 |
2024/1/16 |
4,356 |
4,364 |
4,236 |
4,254 |
-3.47% |
943,000 |
2024/1/15 |
4,304 |
4,415 |
4,304 |
4,407 |
+2.32% |
460,100 |
2024/1/12 |
4,331 |
4,346 |
4,288 |
4,307 |
+1.08% |
779,200 |
2024/1/11 |
4,249 |
4,309 |
4,240 |
4,261 |
+1.14% |
866,000 |
2024/1/10 |
4,177 |
4,226 |
4,176 |
4,213 |
+0.31% |
732,700 |
2024/1/9 |
4,190 |
4,229 |
4,170 |
4,200 |
+0.57% |
717,700 |
2024/1/5 |
4,171 |
4,198 |
4,141 |
4,176 |
-0.38% |
776,800 |
2024/1/4 |
4,157 |
4,195 |
4,111 |
4,192 |
+0.46% |
742,600 |
2023/12/29 |
4,177 |
4,222 |
4,146 |
4,173 |
-0.48% |
483,700 |
2023/12/28 |
4,184 |
4,249 |
4,181 |
4,193 |
-1.02% |
297,300 |
2023/12/27 |
4,236 |
4,259 |
4,217 |
4,236 |
+1.03% |
421,900 |
2023/12/26 |
4,202 |
4,208 |
4,169 |
4,193 |
+0.38% |
333,000 |
2023/12/25 |
4,211 |
4,220 |
4,160 |
4,177 |
-0.24% |
222,800 |
2023/12/22 |
4,192 |
4,227 |
4,181 |
4,187 |
-0.14% |
561,600 |
2023/12/21 |
4,250 |
4,268 |
4,168 |
4,193 |
-1.80% |
617,200 |
2023/12/20 |
4,189 |
4,318 |
4,173 |
4,270 |
+4.43% |
965,500 |
2023/12/19 |
4,080 |
4,104 |
4,051 |
4,089 |
+0.49% |
558,700 |
2023/12/18 |
4,100 |
4,121 |
4,050 |
4,069 |
-3.46% |
1,219,600 |
2023/12/15 |
4,265 |
4,275 |
4,187 |
4,215 |
-1.38% |
1,340,100 |
2023/12/14 |
4,250 |
4,293 |
4,188 |
4,274 |
+0.61% |
707,300 |
2023/12/13 |
4,267 |
4,292 |
4,211 |
4,248 |
-0.45% |
732,000 |
2023/12/12 |
4,341 |
4,341 |
4,253 |
4,267 |
-0.09% |
682,000 |
2023/12/11 |
4,275 |
4,275 |
4,201 |
4,271 |
+0.92% |
679,600 |
2023/12/8 |
4,300 |
4,338 |
4,215 |
4,232 |
-2.26% |
1,003,100 |
2023/12/7 |
4,318 |
4,385 |
4,306 |
4,330 |
-0.82% |
1,063,900 |
2023/12/6 |
4,241 |
4,367 |
4,238 |
4,366 |
+3.63% |
785,700 |
2023/12/5 |
4,179 |
4,232 |
4,176 |
4,213 |
+0.72% |
846,700 |
2023/12/4 |
4,135 |
4,204 |
4,125 |
4,183 |
-0.12% |
525,200 |
2023/12/1 |
4,194 |
4,209 |
4,174 |
4,188 |
+0.84% |
703,600 |
2023/11/30 |
4,114 |
4,155 |
4,062 |
4,153 |
+1.12% |
1,775,300 |
2023/11/29 |
4,075 |
4,113 |
4,060 |
4,107 |
+0.64% |
640,300 |
2023/11/28 |
4,100 |
4,128 |
4,054 |
4,081 |
-0.22% |
1,131,900 |
2023/11/27 |
4,050 |
4,094 |
4,035 |
4,090 |
+1.36% |
643,000 |
2023/11/24 |
4,031 |
4,042 |
4,015 |
4,035 |
+1.33% |
562,000 |
2023/11/22 |
3,960 |
4,012 |
3,958 |
3,982 |
+0.45% |
309,400 |
2023/11/21 |
3,991 |
4,000 |
3,948 |
3,964 |
-0.95% |
666,300 |
2023/11/20 |
4,019 |
4,042 |
3,991 |
4,002 |
-0.57% |
547,600 |
2023/11/17 |
3,976 |
4,030 |
3,952 |
4,025 |
+1.59% |
562,900 |
2023/11/16 |
3,970 |
4,008 |
3,945 |
3,962 |
-0.43% |
630,300 |
2023/11/15 |
4,071 |
4,076 |
3,968 |
3,979 |
-2.00% |
1,027,600 |
2023/11/14 |
4,072 |
4,103 |
4,026 |
4,060 |
+0.92% |
916,700 |
2023/11/13 |
4,019 |
4,087 |
3,971 |
4,023 |
+1.90% |
784,500 |
2023/11/10 |
3,881 |
3,979 |
3,871 |
3,948 |
+1.10% |
680,800 |
2023/11/9 |
3,916 |
3,924 |
3,845 |
3,905 |
-0.84% |
774,400 |
2023/11/8 |
4,000 |
4,021 |
3,913 |
3,938 |
-1.18% |
1,160,100 |
2023/11/7 |
4,016 |
4,048 |
3,978 |
3,985 |
-1.43% |
764,100 |
2023/11/6 |
4,070 |
4,079 |
4,026 |
4,043 |
+0.17% |
833,400 |
2023/11/2 |
4,030 |
4,058 |
4,017 |
4,036 |
+0.55% |
744,500 |
2023/11/1 |
3,979 |
4,023 |
3,972 |
4,014 |
+2.69% |
682,200 |
2023/10/31 |
3,869 |
3,929 |
3,853 |
3,909 |
+1.45% |
588,200 |
2023/10/30 |
3,855 |
3,867 |
3,831 |
3,853 |
-1.43% |
616,200 |
2023/10/27 |
3,852 |
3,922 |
3,851 |
3,909 |
+1.61% |
569,300 |
2023/10/26 |
3,865 |
3,879 |
3,832 |
3,847 |
-1.21% |
561,800 |
2023/10/25 |
3,880 |
3,914 |
3,879 |
3,894 |
+0.21% |
425,900 |
2023/10/24 |
3,895 |
3,904 |
3,830 |
3,886 |
+0.23% |
766,300 |
2023/10/23 |
3,863 |
3,893 |
3,851 |
3,877 |
+0.18% |
632,900 |
2023/10/20 |
3,856 |
3,895 |
3,842 |
3,870 |
-0.49% |
632,600 |
2023/10/19 |
3,836 |
3,893 |
3,835 |
3,889 |
-0.44% |
593,200 |
2023/10/18 |
3,909 |
3,920 |
3,875 |
3,906 |
+0.10% |
463,200 |
2023/10/17 |
3,939 |
3,949 |
3,879 |
3,902 |
+0.85% |
641,700 |
2023/10/16 |
3,896 |
3,908 |
3,855 |
3,869 |
-1.50% |
821,200 |
2023/10/13 |
3,916 |
3,939 |
3,904 |
3,928 |
-0.83% |
757,400 |
2023/10/12 |
3,951 |
3,961 |
3,917 |
3,961 |
+0.94% |
560,000 |
2023/10/11 |
3,930 |
3,944 |
3,902 |
3,924 |
-0.23% |
632,700 |
2023/10/10 |
3,861 |
3,955 |
3,846 |
3,933 |
+3.66% |
787,400 |
2023/10/6 |
3,787 |
3,819 |
3,776 |
3,794 |
+0.18% |
616,500 |
2023/10/5 |
3,710 |
3,798 |
3,696 |
3,787 |
+2.05% |
743,400 |
2023/10/4 |
3,738 |
3,774 |
3,699 |
3,711 |
-1.98% |
1,183,000 |
2023/10/3 |
3,846 |
3,847 |
3,783 |
3,786 |
-2.12% |
972,100 |
2023/10/2 |
3,896 |
3,944 |
3,864 |
3,868 |
-0.57% |
651,300 |
2023/9/29 |
3,973 |
3,977 |
3,856 |
3,890 |
-1.17% |
1,048,100 |
2023/9/28 |
3,970 |
3,981 |
3,919 |
3,936 |
-1.67% |
806,500 |
2023/9/27 |
3,974 |
4,003 |
3,950 |
4,003 |
+0.35% |
1,159,900 |
|