日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
4,375 |
4,400 |
4,280 |
4,380 |
+0.46% |
99,700 |
2024/3/28 |
4,445 |
4,460 |
4,355 |
4,360 |
-2.57% |
68,400 |
2024/3/27 |
4,500 |
4,555 |
4,470 |
4,475 |
-0.44% |
64,600 |
2024/3/26 |
4,450 |
4,505 |
4,420 |
4,495 |
+0.33% |
44,300 |
2024/3/25 |
4,565 |
4,610 |
4,480 |
4,480 |
-2.18% |
84,400 |
2024/3/22 |
4,770 |
4,770 |
4,565 |
4,580 |
-1.51% |
107,100 |
2024/3/21 |
4,550 |
4,670 |
4,505 |
4,650 |
+4.26% |
99,000 |
2024/3/19 |
4,390 |
4,495 |
4,355 |
4,460 |
+1.36% |
88,600 |
2024/3/18 |
4,390 |
4,425 |
4,340 |
4,400 |
+0.00% |
110,400 |
2024/3/15 |
4,465 |
4,595 |
4,400 |
4,400 |
-1.46% |
484,600 |
2024/3/14 |
4,550 |
4,570 |
4,420 |
4,465 |
-2.93% |
110,600 |
2024/3/13 |
4,760 |
4,765 |
4,595 |
4,600 |
-1.92% |
59,300 |
2024/3/12 |
4,580 |
4,690 |
4,550 |
4,690 |
+1.08% |
89,100 |
2024/3/11 |
4,760 |
4,795 |
4,635 |
4,640 |
-5.31% |
128,900 |
2024/3/8 |
4,805 |
5,060 |
4,780 |
4,900 |
+0.51% |
114,000 |
2024/3/7 |
4,905 |
4,950 |
4,860 |
4,875 |
-0.51% |
79,500 |
2024/3/6 |
4,930 |
5,030 |
4,880 |
4,900 |
-1.41% |
111,200 |
2024/3/5 |
5,020 |
5,050 |
4,935 |
4,970 |
-1.19% |
95,200 |
2024/3/4 |
5,150 |
5,150 |
5,010 |
5,030 |
-2.71% |
100,300 |
2024/3/1 |
5,200 |
5,320 |
5,120 |
5,170 |
-0.39% |
75,900 |
2024/2/29 |
5,100 |
5,290 |
5,040 |
5,190 |
+0.39% |
125,800 |
2024/2/28 |
5,250 |
5,300 |
5,140 |
5,170 |
-2.64% |
105,900 |
2024/2/27 |
5,470 |
5,540 |
5,270 |
5,310 |
-1.67% |
94,800 |
2024/2/26 |
5,460 |
5,570 |
5,400 |
5,400 |
+0.37% |
135,600 |
2024/2/22 |
5,230 |
5,420 |
5,230 |
5,380 |
+3.26% |
92,600 |
2024/2/21 |
5,200 |
5,290 |
5,170 |
5,210 |
-0.19% |
88,900 |
2024/2/20 |
5,260 |
5,330 |
5,170 |
5,220 |
-0.76% |
86,200 |
2024/2/19 |
5,020 |
5,270 |
5,020 |
5,260 |
+4.99% |
158,800 |
2024/2/16 |
4,980 |
5,110 |
4,965 |
5,010 |
+2.04% |
108,600 |
2024/2/15 |
4,900 |
4,965 |
4,865 |
4,910 |
+0.31% |
69,500 |
2024/2/14 |
4,840 |
4,900 |
4,795 |
4,895 |
+0.93% |
66,300 |
2024/2/13 |
4,790 |
4,850 |
4,735 |
4,850 |
+1.15% |
84,900 |
2024/2/9 |
4,825 |
4,885 |
4,795 |
4,795 |
+0.31% |
71,900 |
2024/2/8 |
4,860 |
4,895 |
4,715 |
4,780 |
-2.35% |
152,500 |
2024/2/7 |
4,855 |
4,915 |
4,840 |
4,895 |
+0.00% |
96,500 |
2024/2/6 |
4,890 |
5,020 |
4,875 |
4,895 |
+1.14% |
172,600 |
2024/2/5 |
4,860 |
4,930 |
4,770 |
4,840 |
+0.00% |
162,000 |
2024/2/2 |
4,675 |
4,870 |
4,660 |
4,840 |
+4.09% |
223,900 |
2024/2/1 |
4,630 |
4,680 |
4,565 |
4,650 |
+0.11% |
188,100 |
2024/1/31 |
4,400 |
4,645 |
4,370 |
4,645 |
+6.54% |
269,400 |
2024/1/30 |
4,385 |
4,410 |
4,300 |
4,360 |
-0.68% |
202,700 |
2024/1/29 |
4,395 |
4,530 |
4,240 |
4,390 |
+1.50% |
775,800 |
2024/1/26 |
4,270 |
4,325 |
4,175 |
4,325 |
+19.31% |
720,400 |
2024/1/25 |
3,640 |
3,675 |
3,610 |
3,625 |
+0.97% |
147,300 |
2024/1/24 |
3,610 |
3,610 |
3,540 |
3,590 |
-0.83% |
90,400 |
2024/1/23 |
3,640 |
3,720 |
3,615 |
3,620 |
-0.41% |
67,900 |
2024/1/22 |
3,600 |
3,645 |
3,575 |
3,635 |
+1.82% |
43,700 |
2024/1/19 |
3,565 |
3,590 |
3,550 |
3,570 |
+0.00% |
34,400 |
2024/1/18 |
3,505 |
3,595 |
3,505 |
3,570 |
+0.99% |
27,200 |
2024/1/17 |
3,605 |
3,635 |
3,535 |
3,535 |
-1.67% |
40,300 |
2024/1/16 |
3,650 |
3,650 |
3,550 |
3,595 |
-1.51% |
60,000 |
2024/1/15 |
3,545 |
3,655 |
3,545 |
3,650 |
+4.29% |
78,500 |
2024/1/12 |
3,545 |
3,570 |
3,500 |
3,500 |
-0.99% |
43,300 |
2024/1/11 |
3,515 |
3,585 |
3,515 |
3,535 |
+0.71% |
66,700 |
2024/1/10 |
3,535 |
3,580 |
3,495 |
3,510 |
-0.71% |
58,600 |
2024/1/9 |
3,600 |
3,620 |
3,495 |
3,535 |
-1.12% |
94,000 |
2024/1/5 |
3,495 |
3,585 |
3,445 |
3,575 |
+2.88% |
98,200 |
2024/1/4 |
3,290 |
3,475 |
3,280 |
3,475 |
+6.60% |
123,400 |
2023/12/29 |
3,220 |
3,260 |
3,205 |
3,260 |
+1.24% |
38,100 |
2023/12/28 |
3,250 |
3,250 |
3,195 |
3,220 |
+0.31% |
38,000 |
2023/12/27 |
3,175 |
3,220 |
3,165 |
3,210 |
+2.88% |
60,900 |
2023/12/26 |
3,070 |
3,130 |
3,060 |
3,120 |
+1.96% |
34,700 |
2023/12/25 |
3,110 |
3,115 |
3,050 |
3,060 |
-1.61% |
15,600 |
2023/12/22 |
3,065 |
3,110 |
3,065 |
3,110 |
+1.47% |
37,100 |
2023/12/21 |
3,025 |
3,090 |
3,015 |
3,065 |
+0.33% |
39,300 |
2023/12/20 |
3,060 |
3,075 |
3,050 |
3,055 |
+0.66% |
23,000 |
2023/12/19 |
3,030 |
3,050 |
3,010 |
3,035 |
-0.49% |
21,900 |
2023/12/18 |
3,070 |
3,070 |
3,010 |
3,050 |
-0.65% |
33,300 |
2023/12/15 |
3,055 |
3,085 |
3,050 |
3,070 |
+0.49% |
27,300 |
2023/12/14 |
3,090 |
3,090 |
3,025 |
3,055 |
-0.81% |
44,900 |
2023/12/13 |
3,065 |
3,130 |
3,065 |
3,080 |
+0.49% |
38,000 |
2023/12/12 |
3,135 |
3,135 |
3,055 |
3,065 |
-0.81% |
36,900 |
2023/12/11 |
3,105 |
3,120 |
3,050 |
3,090 |
+0.49% |
40,300 |
2023/12/8 |
3,045 |
3,125 |
3,035 |
3,075 |
+0.82% |
79,200 |
2023/12/7 |
3,055 |
3,080 |
3,045 |
3,050 |
-2.09% |
34,200 |
2023/12/6 |
3,045 |
3,125 |
3,045 |
3,115 |
+2.47% |
50,600 |
2023/12/5 |
3,050 |
3,075 |
3,035 |
3,040 |
-1.46% |
57,000 |
2023/12/4 |
3,130 |
3,140 |
3,050 |
3,085 |
-1.44% |
78,500 |
2023/12/1 |
3,145 |
3,180 |
3,120 |
3,130 |
-0.48% |
51,600 |
2023/11/30 |
3,190 |
3,240 |
3,145 |
3,145 |
-1.87% |
220,900 |
2023/11/29 |
3,210 |
3,220 |
3,150 |
3,205 |
-0.16% |
81,600 |
2023/11/28 |
3,215 |
3,250 |
3,190 |
3,210 |
+0.63% |
64,700 |
2023/11/27 |
3,325 |
3,325 |
3,180 |
3,190 |
-2.74% |
55,700 |
2023/11/24 |
3,310 |
3,335 |
3,270 |
3,280 |
+0.92% |
40,000 |
2023/11/22 |
3,240 |
3,280 |
3,225 |
3,250 |
+0.31% |
36,500 |
2023/11/21 |
3,325 |
3,340 |
3,215 |
3,240 |
-2.56% |
52,900 |
2023/11/20 |
3,335 |
3,360 |
3,305 |
3,325 |
-0.30% |
50,600 |
2023/11/17 |
3,380 |
3,380 |
3,295 |
3,335 |
-1.48% |
64,300 |
2023/11/16 |
3,475 |
3,490 |
3,380 |
3,385 |
-3.42% |
55,700 |
2023/11/15 |
3,435 |
3,540 |
3,435 |
3,505 |
+2.94% |
132,300 |
2023/11/14 |
3,345 |
3,405 |
3,320 |
3,405 |
+2.10% |
46,200 |
2023/11/13 |
3,340 |
3,360 |
3,285 |
3,335 |
+0.15% |
45,000 |
2023/11/10 |
3,190 |
3,330 |
3,150 |
3,330 |
+4.23% |
74,900 |
2023/11/9 |
3,185 |
3,200 |
3,130 |
3,195 |
+0.47% |
64,800 |
2023/11/8 |
3,325 |
3,340 |
3,160 |
3,180 |
-5.07% |
87,000 |
2023/11/7 |
3,370 |
3,450 |
3,340 |
3,350 |
+2.60% |
100,400 |
2023/11/6 |
3,300 |
3,300 |
3,230 |
3,265 |
+0.46% |
72,700 |
2023/11/2 |
3,300 |
3,320 |
3,235 |
3,250 |
+0.31% |
60,700 |
2023/11/1 |
3,175 |
3,270 |
3,160 |
3,240 |
+2.86% |
75,200 |
2023/10/31 |
3,215 |
3,215 |
3,100 |
3,150 |
-2.02% |
119,900 |
2023/10/30 |
3,245 |
3,265 |
3,095 |
3,215 |
-1.68% |
154,200 |
2023/10/27 |
3,255 |
3,335 |
3,180 |
3,270 |
-7.50% |
201,800 |
2023/10/26 |
3,485 |
3,570 |
3,480 |
3,535 |
+0.00% |
78,100 |
2023/10/25 |
3,630 |
3,635 |
3,525 |
3,535 |
+0.28% |
60,100 |
2023/10/24 |
3,505 |
3,550 |
3,370 |
3,525 |
+0.43% |
114,700 |
2023/10/23 |
3,745 |
3,745 |
3,500 |
3,510 |
-6.65% |
149,500 |
2023/10/20 |
3,780 |
3,840 |
3,735 |
3,760 |
-1.70% |
71,300 |
2023/10/19 |
3,790 |
3,880 |
3,785 |
3,825 |
-0.13% |
116,000 |
2023/10/18 |
3,695 |
3,830 |
3,675 |
3,830 |
+6.24% |
154,600 |
2023/10/17 |
3,560 |
3,605 |
3,515 |
3,605 |
+3.59% |
47,300 |
2023/10/16 |
3,490 |
3,520 |
3,460 |
3,480 |
-2.25% |
47,100 |
2023/10/13 |
3,645 |
3,655 |
3,540 |
3,560 |
-2.33% |
44,600 |
2023/10/12 |
3,525 |
3,645 |
3,510 |
3,645 |
+3.85% |
53,300 |
2023/10/11 |
3,550 |
3,575 |
3,505 |
3,510 |
-0.71% |
32,200 |
2023/10/10 |
3,465 |
3,540 |
3,450 |
3,535 |
+4.12% |
46,500 |
2023/10/6 |
3,355 |
3,425 |
3,335 |
3,395 |
+1.19% |
40,300 |
2023/10/5 |
3,330 |
3,380 |
3,300 |
3,355 |
+1.82% |
52,600 |
2023/10/4 |
3,365 |
3,385 |
3,265 |
3,295 |
-4.08% |
72,200 |
2023/10/3 |
3,470 |
3,495 |
3,415 |
3,435 |
-1.01% |
50,300 |
2023/10/2 |
3,505 |
3,545 |
3,460 |
3,470 |
+1.02% |
52,100 |
2023/9/29 |
3,505 |
3,505 |
3,370 |
3,435 |
-2.00% |
63,100 |
2023/9/28 |
3,420 |
3,530 |
3,410 |
3,505 |
+3.70% |
87,300 |
2023/9/27 |
3,325 |
3,390 |
3,300 |
3,380 |
+1.65% |
47,900 |
|