日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,515 |
4,535 |
4,445 |
4,470 |
-1.43% |
70,000 |
2024/3/27 |
4,505 |
4,560 |
4,505 |
4,535 |
+1.23% |
142,400 |
2024/3/26 |
4,445 |
4,530 |
4,415 |
4,480 |
+1.59% |
128,400 |
2024/3/25 |
4,475 |
4,485 |
4,410 |
4,410 |
-1.45% |
80,900 |
2024/3/22 |
4,460 |
4,480 |
4,435 |
4,475 |
+0.56% |
77,800 |
2024/3/21 |
4,410 |
4,480 |
4,410 |
4,450 |
+0.91% |
84,100 |
2024/3/19 |
4,415 |
4,435 |
4,375 |
4,410 |
+0.11% |
84,300 |
2024/3/18 |
4,440 |
4,445 |
4,370 |
4,405 |
-0.68% |
136,700 |
2024/3/15 |
4,350 |
4,445 |
4,345 |
4,435 |
+1.84% |
97,300 |
2024/3/14 |
4,295 |
4,360 |
4,285 |
4,355 |
+1.40% |
58,800 |
2024/3/13 |
4,330 |
4,345 |
4,260 |
4,295 |
-1.04% |
71,800 |
2024/3/12 |
4,240 |
4,360 |
4,240 |
4,340 |
+1.28% |
87,000 |
2024/3/11 |
4,250 |
4,285 |
4,225 |
4,285 |
-0.70% |
69,700 |
2024/3/8 |
4,250 |
4,370 |
4,250 |
4,315 |
+1.53% |
156,600 |
2024/3/7 |
4,180 |
4,250 |
4,170 |
4,250 |
+2.41% |
144,200 |
2024/3/6 |
4,105 |
4,155 |
4,085 |
4,150 |
+1.84% |
106,100 |
2024/3/5 |
4,110 |
4,130 |
4,060 |
4,075 |
-1.33% |
105,700 |
2024/3/4 |
4,235 |
4,240 |
4,130 |
4,130 |
-2.25% |
97,700 |
2024/3/1 |
4,250 |
4,275 |
4,190 |
4,225 |
-0.59% |
122,600 |
2024/2/29 |
4,225 |
4,265 |
4,215 |
4,250 |
+0.59% |
86,200 |
2024/2/28 |
4,195 |
4,245 |
4,195 |
4,225 |
-0.24% |
46,300 |
2024/2/27 |
4,210 |
4,270 |
4,210 |
4,235 |
-0.12% |
52,900 |
2024/2/26 |
4,250 |
4,290 |
4,220 |
4,240 |
-0.24% |
86,100 |
2024/2/22 |
4,290 |
4,290 |
4,225 |
4,250 |
+2.91% |
166,200 |
2024/2/21 |
4,155 |
4,185 |
4,100 |
4,130 |
-1.67% |
113,300 |
2024/2/20 |
4,290 |
4,295 |
4,200 |
4,200 |
-1.87% |
72,600 |
2024/2/19 |
4,260 |
4,320 |
4,260 |
4,280 |
+0.82% |
77,000 |
2024/2/16 |
4,295 |
4,315 |
4,205 |
4,245 |
+0.24% |
135,900 |
2024/2/15 |
4,400 |
4,445 |
4,170 |
4,235 |
-5.26% |
323,900 |
2024/2/14 |
4,525 |
4,525 |
4,425 |
4,470 |
-1.22% |
126,200 |
2024/2/13 |
4,535 |
4,535 |
4,480 |
4,525 |
+0.22% |
88,700 |
2024/2/9 |
4,550 |
4,585 |
4,495 |
4,515 |
-1.20% |
69,800 |
2024/2/8 |
4,575 |
4,575 |
4,515 |
4,570 |
-0.22% |
87,700 |
2024/2/7 |
4,595 |
4,600 |
4,545 |
4,580 |
-0.33% |
49,100 |
2024/2/6 |
4,635 |
4,635 |
4,560 |
4,595 |
-0.86% |
52,800 |
2024/2/5 |
4,555 |
4,645 |
4,545 |
4,635 |
+1.87% |
97,900 |
2024/2/2 |
4,570 |
4,585 |
4,515 |
4,550 |
+0.00% |
63,700 |
2024/2/1 |
4,590 |
4,605 |
4,550 |
4,550 |
-1.94% |
52,800 |
2024/1/31 |
4,570 |
4,640 |
4,570 |
4,640 |
+0.65% |
54,600 |
2024/1/30 |
4,635 |
4,660 |
4,595 |
4,610 |
-0.11% |
101,600 |
2024/1/29 |
4,600 |
4,640 |
4,575 |
4,615 |
+0.22% |
56,000 |
2024/1/26 |
4,610 |
4,620 |
4,580 |
4,605 |
+0.22% |
70,800 |
2024/1/25 |
4,575 |
4,620 |
4,570 |
4,595 |
-0.54% |
70,400 |
2024/1/24 |
4,655 |
4,655 |
4,605 |
4,620 |
-1.70% |
89,500 |
2024/1/23 |
4,755 |
4,765 |
4,660 |
4,700 |
-0.95% |
131,200 |
2024/1/22 |
4,710 |
4,750 |
4,690 |
4,745 |
+1.06% |
55,800 |
2024/1/19 |
4,670 |
4,715 |
4,650 |
4,695 |
+0.54% |
64,300 |
2024/1/18 |
4,610 |
4,735 |
4,610 |
4,670 |
+1.74% |
123,400 |
2024/1/17 |
4,565 |
4,645 |
4,545 |
4,590 |
+0.99% |
99,700 |
2024/1/16 |
4,505 |
4,570 |
4,505 |
4,545 |
+0.33% |
69,800 |
2024/1/15 |
4,495 |
4,535 |
4,460 |
4,530 |
+0.78% |
43,700 |
2024/1/12 |
4,590 |
4,590 |
4,490 |
4,495 |
-1.10% |
58,500 |
2024/1/11 |
4,650 |
4,650 |
4,545 |
4,545 |
-1.94% |
87,700 |
2024/1/10 |
4,525 |
4,635 |
4,505 |
4,635 |
+3.11% |
142,600 |
2024/1/9 |
4,425 |
4,495 |
4,425 |
4,495 |
+1.58% |
130,800 |
2024/1/5 |
4,535 |
4,540 |
4,425 |
4,425 |
-1.34% |
76,300 |
2024/1/4 |
4,420 |
4,515 |
4,405 |
4,485 |
+1.13% |
110,000 |
2023/12/29 |
4,360 |
4,435 |
4,340 |
4,435 |
+2.31% |
118,500 |
2023/12/28 |
4,310 |
4,335 |
4,285 |
4,335 |
-0.69% |
355,600 |
2023/12/27 |
4,300 |
4,375 |
4,300 |
4,365 |
+0.81% |
574,400 |
2023/12/26 |
4,315 |
4,370 |
4,315 |
4,330 |
-0.92% |
205,400 |
2023/12/25 |
4,330 |
4,380 |
4,325 |
4,370 |
+0.69% |
219,300 |
2023/12/22 |
4,320 |
4,360 |
4,320 |
4,340 |
-0.80% |
144,700 |
2023/12/21 |
4,380 |
4,410 |
4,370 |
4,375 |
-1.35% |
166,300 |
2023/12/20 |
4,430 |
4,485 |
4,425 |
4,435 |
+1.03% |
138,200 |
2023/12/19 |
4,390 |
4,400 |
4,360 |
4,390 |
+0.00% |
104,100 |
2023/12/18 |
4,315 |
4,395 |
4,305 |
4,390 |
+0.92% |
121,600 |
2023/12/15 |
4,310 |
4,360 |
4,310 |
4,350 |
+0.93% |
99,000 |
2023/12/14 |
4,355 |
4,365 |
4,310 |
4,310 |
-1.15% |
169,200 |
2023/12/13 |
4,375 |
4,395 |
4,350 |
4,360 |
-0.34% |
56,300 |
2023/12/12 |
4,390 |
4,420 |
4,370 |
4,375 |
-0.68% |
66,100 |
2023/12/11 |
4,360 |
4,415 |
4,345 |
4,405 |
+2.09% |
91,200 |
2023/12/8 |
4,360 |
4,385 |
4,305 |
4,315 |
-1.26% |
101,600 |
2023/12/7 |
4,400 |
4,400 |
4,325 |
4,370 |
-0.46% |
123,300 |
2023/12/6 |
4,360 |
4,405 |
4,360 |
4,390 |
+0.46% |
102,400 |
2023/12/5 |
4,380 |
4,405 |
4,345 |
4,370 |
-0.46% |
120,400 |
2023/12/4 |
4,405 |
4,445 |
4,355 |
4,390 |
-0.57% |
97,300 |
2023/12/1 |
4,480 |
4,480 |
4,395 |
4,415 |
+0.11% |
88,300 |
2023/11/30 |
4,475 |
4,485 |
4,365 |
4,410 |
-1.01% |
158,400 |
2023/11/29 |
4,475 |
4,530 |
4,450 |
4,455 |
-0.45% |
100,500 |
2023/11/28 |
4,495 |
4,510 |
4,460 |
4,475 |
-0.22% |
94,800 |
2023/11/27 |
4,445 |
4,490 |
4,425 |
4,485 |
+1.59% |
114,200 |
2023/11/24 |
4,360 |
4,420 |
4,345 |
4,415 |
+1.85% |
91,400 |
2023/11/22 |
4,335 |
4,375 |
4,325 |
4,335 |
+0.00% |
62,100 |
2023/11/21 |
4,295 |
4,380 |
4,275 |
4,335 |
+1.40% |
124,900 |
2023/11/20 |
4,255 |
4,300 |
4,240 |
4,275 |
+0.94% |
103,100 |
2023/11/17 |
4,220 |
4,255 |
4,195 |
4,235 |
+0.00% |
109,500 |
2023/11/16 |
4,240 |
4,270 |
4,185 |
4,235 |
-0.35% |
196,400 |
2023/11/15 |
4,095 |
4,270 |
4,070 |
4,250 |
+4.68% |
174,600 |
2023/11/14 |
4,130 |
4,130 |
4,060 |
4,060 |
-0.98% |
80,500 |
2023/11/13 |
4,175 |
4,180 |
4,100 |
4,100 |
-1.56% |
88,900 |
2023/11/10 |
4,115 |
4,175 |
4,080 |
4,165 |
+0.48% |
75,300 |
2023/11/9 |
4,140 |
4,170 |
4,100 |
4,145 |
+0.12% |
74,300 |
2023/11/8 |
4,165 |
4,175 |
4,125 |
4,140 |
+0.24% |
72,200 |
2023/11/7 |
4,185 |
4,205 |
4,120 |
4,130 |
-1.55% |
100,100 |
2023/11/6 |
4,205 |
4,230 |
4,175 |
4,195 |
+0.84% |
159,800 |
2023/11/2 |
4,150 |
4,215 |
4,145 |
4,160 |
+0.60% |
181,800 |
2023/11/1 |
4,030 |
4,140 |
4,020 |
4,135 |
+6.30% |
285,500 |
2023/10/31 |
3,815 |
3,895 |
3,795 |
3,890 |
+2.77% |
99,700 |
2023/10/30 |
3,805 |
3,815 |
3,765 |
3,785 |
-1.43% |
80,300 |
2023/10/27 |
3,810 |
3,845 |
3,800 |
3,840 |
+0.92% |
50,000 |
2023/10/26 |
3,815 |
3,840 |
3,780 |
3,805 |
-1.17% |
88,200 |
2023/10/25 |
3,845 |
3,865 |
3,840 |
3,850 |
+0.13% |
61,900 |
2023/10/24 |
3,815 |
3,850 |
3,755 |
3,845 |
+0.65% |
80,700 |
2023/10/23 |
3,815 |
3,850 |
3,815 |
3,820 |
-0.39% |
43,100 |
2023/10/20 |
3,845 |
3,855 |
3,820 |
3,835 |
-0.13% |
64,200 |
2023/10/19 |
3,830 |
3,865 |
3,825 |
3,840 |
-0.90% |
49,400 |
2023/10/18 |
3,865 |
3,880 |
3,825 |
3,875 |
+0.91% |
60,100 |
2023/10/17 |
3,840 |
3,865 |
3,810 |
3,840 |
+1.19% |
51,800 |
2023/10/16 |
3,835 |
3,845 |
3,780 |
3,795 |
-1.94% |
79,400 |
2023/10/13 |
3,925 |
3,960 |
3,865 |
3,870 |
-2.40% |
76,600 |
2023/10/12 |
3,960 |
3,980 |
3,935 |
3,965 |
+0.13% |
43,700 |
2023/10/11 |
3,945 |
3,990 |
3,935 |
3,960 |
+0.64% |
74,200 |
2023/10/10 |
3,890 |
3,940 |
3,880 |
3,935 |
+2.21% |
65,600 |
2023/10/6 |
3,850 |
3,855 |
3,815 |
3,850 |
+0.13% |
62,300 |
2023/10/5 |
3,805 |
3,860 |
3,795 |
3,845 |
+1.59% |
65,100 |
2023/10/4 |
3,820 |
3,840 |
3,770 |
3,785 |
-2.32% |
123,100 |
2023/10/3 |
3,960 |
3,975 |
3,875 |
3,875 |
-2.39% |
64,700 |
2023/10/2 |
4,030 |
4,055 |
3,970 |
3,970 |
-1.24% |
77,100 |
2023/9/29 |
4,090 |
4,095 |
4,010 |
4,020 |
-1.11% |
121,600 |
2023/9/28 |
4,110 |
4,110 |
4,035 |
4,065 |
-1.81% |
92,000 |
2023/9/27 |
4,080 |
4,140 |
4,075 |
4,140 |
+1.22% |
103,900 |
2023/9/26 |
4,100 |
4,100 |
4,070 |
4,090 |
-0.61% |
99,500 |
|