日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,395 |
4,395 |
4,190 |
4,245 |
-2.30% |
68,500 |
2024/3/27 |
4,395 |
4,395 |
4,325 |
4,345 |
-1.14% |
43,400 |
2024/3/26 |
4,315 |
4,415 |
4,300 |
4,395 |
+1.27% |
34,100 |
2024/3/25 |
4,410 |
4,435 |
4,320 |
4,340 |
-2.03% |
31,900 |
2024/3/22 |
4,385 |
4,435 |
4,365 |
4,430 |
+1.84% |
26,800 |
2024/3/21 |
4,390 |
4,405 |
4,310 |
4,350 |
+0.23% |
35,900 |
2024/3/19 |
4,385 |
4,390 |
4,280 |
4,340 |
-1.36% |
25,700 |
2024/3/18 |
4,370 |
4,445 |
4,350 |
4,400 |
+1.38% |
47,500 |
2024/3/15 |
4,380 |
4,395 |
4,310 |
4,340 |
-0.91% |
26,600 |
2024/3/14 |
4,305 |
4,390 |
4,295 |
4,380 |
+1.74% |
35,700 |
2024/3/13 |
4,335 |
4,400 |
4,255 |
4,305 |
-0.23% |
42,400 |
2024/3/12 |
4,205 |
4,315 |
4,185 |
4,315 |
+3.11% |
37,600 |
2024/3/11 |
4,020 |
4,190 |
4,020 |
4,185 |
+3.08% |
37,500 |
2024/3/8 |
4,050 |
4,125 |
4,030 |
4,060 |
-0.98% |
77,400 |
2024/3/7 |
4,120 |
4,130 |
4,070 |
4,100 |
-0.49% |
33,500 |
2024/3/6 |
4,110 |
4,185 |
4,105 |
4,120 |
-1.44% |
47,400 |
2024/3/5 |
4,195 |
4,195 |
4,135 |
4,180 |
-0.59% |
35,000 |
2024/3/4 |
4,300 |
4,300 |
4,185 |
4,205 |
-2.55% |
42,000 |
2024/3/1 |
4,290 |
4,360 |
4,270 |
4,315 |
+0.47% |
43,400 |
2024/2/29 |
4,375 |
4,375 |
4,245 |
4,295 |
-1.60% |
46,900 |
2024/2/28 |
4,260 |
4,375 |
4,260 |
4,365 |
+2.11% |
48,500 |
2024/2/27 |
4,225 |
4,300 |
4,200 |
4,275 |
+0.71% |
39,700 |
2024/2/26 |
4,180 |
4,280 |
4,180 |
4,245 |
+0.83% |
32,100 |
2024/2/22 |
4,245 |
4,245 |
4,190 |
4,210 |
+0.24% |
31,400 |
2024/2/21 |
4,265 |
4,325 |
4,170 |
4,200 |
-2.67% |
30,300 |
2024/2/20 |
4,290 |
4,350 |
4,275 |
4,315 |
+2.13% |
36,800 |
2024/2/19 |
4,225 |
4,255 |
4,200 |
4,225 |
+0.84% |
37,400 |
2024/2/16 |
4,125 |
4,205 |
4,115 |
4,190 |
+1.58% |
39,100 |
2024/2/15 |
4,175 |
4,195 |
4,115 |
4,125 |
-2.02% |
51,300 |
2024/2/14 |
4,205 |
4,225 |
4,175 |
4,210 |
-1.52% |
40,600 |
2024/2/13 |
4,200 |
4,285 |
4,195 |
4,275 |
+2.89% |
40,300 |
2024/2/9 |
4,285 |
4,295 |
4,155 |
4,155 |
-2.00% |
45,100 |
2024/2/8 |
4,140 |
4,255 |
4,125 |
4,240 |
+2.17% |
41,700 |
2024/2/7 |
4,155 |
4,185 |
4,130 |
4,150 |
-1.19% |
31,600 |
2024/2/6 |
4,220 |
4,230 |
4,190 |
4,200 |
-0.47% |
34,300 |
2024/2/5 |
4,295 |
4,295 |
4,220 |
4,220 |
-1.40% |
35,600 |
2024/2/2 |
4,240 |
4,300 |
4,215 |
4,280 |
+0.94% |
44,200 |
2024/2/1 |
4,320 |
4,385 |
4,230 |
4,240 |
-2.64% |
74,800 |
2024/1/31 |
4,240 |
4,360 |
4,220 |
4,355 |
+1.63% |
90,000 |
2024/1/30 |
4,395 |
4,395 |
4,265 |
4,285 |
-1.04% |
88,800 |
2024/1/29 |
4,300 |
4,430 |
4,250 |
4,330 |
+9.34% |
358,200 |
2024/1/26 |
3,940 |
4,000 |
3,920 |
3,960 |
+1.54% |
93,200 |
2024/1/25 |
3,840 |
3,935 |
3,840 |
3,900 |
+3.45% |
65,800 |
2024/1/24 |
3,800 |
3,835 |
3,760 |
3,770 |
-0.79% |
31,100 |
2024/1/23 |
3,850 |
3,860 |
3,785 |
3,800 |
-0.65% |
31,700 |
2024/1/22 |
3,815 |
3,850 |
3,815 |
3,825 |
+2.14% |
30,800 |
2024/1/19 |
3,700 |
3,765 |
3,700 |
3,745 |
+0.67% |
30,200 |
2024/1/18 |
3,720 |
3,785 |
3,720 |
3,720 |
-0.13% |
26,100 |
2024/1/17 |
3,780 |
3,820 |
3,705 |
3,725 |
-1.46% |
39,900 |
2024/1/16 |
3,900 |
3,905 |
3,775 |
3,780 |
-3.32% |
35,300 |
2024/1/15 |
3,900 |
3,940 |
3,865 |
3,910 |
+0.64% |
31,700 |
2024/1/12 |
3,885 |
3,905 |
3,860 |
3,885 |
+0.65% |
34,900 |
2024/1/11 |
3,865 |
3,885 |
3,830 |
3,860 |
+0.52% |
39,200 |
2024/1/10 |
3,810 |
3,860 |
3,800 |
3,840 |
+0.79% |
38,500 |
2024/1/9 |
3,800 |
3,835 |
3,780 |
3,810 |
+1.06% |
35,700 |
2024/1/5 |
3,725 |
3,785 |
3,715 |
3,770 |
+1.48% |
33,400 |
2024/1/4 |
3,650 |
3,740 |
3,630 |
3,715 |
+1.36% |
32,500 |
2023/12/29 |
3,685 |
3,690 |
3,635 |
3,665 |
-0.41% |
19,500 |
2023/12/28 |
3,660 |
3,690 |
3,650 |
3,680 |
+1.38% |
27,400 |
2023/12/27 |
3,600 |
3,640 |
3,595 |
3,630 |
+1.40% |
22,000 |
2023/12/26 |
3,550 |
3,590 |
3,545 |
3,580 |
+1.27% |
20,900 |
2023/12/25 |
3,615 |
3,615 |
3,520 |
3,535 |
-0.28% |
16,500 |
2023/12/22 |
3,535 |
3,585 |
3,530 |
3,545 |
+0.28% |
25,500 |
2023/12/21 |
3,500 |
3,570 |
3,500 |
3,535 |
-0.42% |
19,700 |
2023/12/20 |
3,560 |
3,590 |
3,535 |
3,550 |
-1.11% |
31,900 |
2023/12/19 |
3,520 |
3,590 |
3,520 |
3,590 |
+1.56% |
33,100 |
2023/12/18 |
3,500 |
3,560 |
3,480 |
3,535 |
+0.00% |
27,800 |
2023/12/15 |
3,575 |
3,575 |
3,520 |
3,535 |
-1.12% |
73,100 |
2023/12/14 |
3,610 |
3,625 |
3,530 |
3,575 |
-0.69% |
38,800 |
2023/12/13 |
3,625 |
3,630 |
3,585 |
3,600 |
-1.10% |
39,300 |
2023/12/12 |
3,625 |
3,655 |
3,590 |
3,640 |
+0.41% |
33,400 |
2023/12/11 |
3,550 |
3,635 |
3,530 |
3,625 |
+2.11% |
39,600 |
2023/12/8 |
3,625 |
3,660 |
3,540 |
3,550 |
-2.07% |
48,300 |
2023/12/7 |
3,585 |
3,630 |
3,575 |
3,625 |
+0.00% |
29,300 |
2023/12/6 |
3,570 |
3,645 |
3,565 |
3,625 |
+2.69% |
34,600 |
2023/12/5 |
3,570 |
3,595 |
3,500 |
3,530 |
-2.62% |
40,700 |
2023/12/4 |
3,630 |
3,630 |
3,560 |
3,625 |
-2.03% |
35,300 |
2023/12/1 |
3,730 |
3,760 |
3,670 |
3,700 |
-0.94% |
32,900 |
2023/11/30 |
3,645 |
3,745 |
3,640 |
3,735 |
+1.77% |
76,800 |
2023/11/29 |
3,615 |
3,740 |
3,615 |
3,670 |
+1.52% |
42,800 |
2023/11/28 |
3,600 |
3,630 |
3,550 |
3,615 |
+0.84% |
32,900 |
2023/11/27 |
3,550 |
3,585 |
3,515 |
3,585 |
+1.70% |
37,400 |
2023/11/24 |
3,555 |
3,560 |
3,505 |
3,525 |
+0.00% |
23,400 |
2023/11/22 |
3,460 |
3,530 |
3,455 |
3,525 |
+1.59% |
28,600 |
2023/11/21 |
3,470 |
3,475 |
3,450 |
3,470 |
+0.43% |
19,700 |
2023/11/20 |
3,510 |
3,540 |
3,455 |
3,455 |
-1.43% |
30,200 |
2023/11/17 |
3,490 |
3,550 |
3,475 |
3,505 |
+1.45% |
34,300 |
2023/11/16 |
3,485 |
3,485 |
3,415 |
3,455 |
-0.86% |
18,500 |
2023/11/15 |
3,425 |
3,505 |
3,420 |
3,485 |
+1.75% |
34,300 |
2023/11/14 |
3,395 |
3,470 |
3,395 |
3,425 |
+0.88% |
32,000 |
2023/11/13 |
3,375 |
3,400 |
3,345 |
3,395 |
+0.44% |
25,400 |
2023/11/10 |
3,375 |
3,435 |
3,365 |
3,380 |
-1.89% |
23,900 |
2023/11/9 |
3,395 |
3,445 |
3,385 |
3,445 |
+0.15% |
25,300 |
2023/11/8 |
3,465 |
3,465 |
3,395 |
3,440 |
-0.29% |
32,700 |
2023/11/7 |
3,500 |
3,515 |
3,445 |
3,450 |
-1.43% |
26,600 |
2023/11/6 |
3,495 |
3,530 |
3,450 |
3,500 |
+1.30% |
44,000 |
2023/11/2 |
3,425 |
3,470 |
3,415 |
3,455 |
+0.88% |
53,900 |
2023/11/1 |
3,345 |
3,445 |
3,310 |
3,425 |
+4.58% |
61,900 |
2023/10/31 |
3,255 |
3,295 |
3,200 |
3,275 |
+0.77% |
66,100 |
2023/10/30 |
3,380 |
3,395 |
3,200 |
3,250 |
+4.84% |
165,800 |
2023/10/27 |
3,110 |
3,110 |
3,040 |
3,100 |
+2.48% |
50,600 |
2023/10/26 |
3,055 |
3,080 |
3,000 |
3,025 |
-0.98% |
38,000 |
2023/10/25 |
3,130 |
3,130 |
3,050 |
3,055 |
-0.65% |
41,300 |
2023/10/24 |
3,045 |
3,075 |
2,989 |
3,075 |
+0.65% |
64,500 |
2023/10/23 |
3,085 |
3,100 |
3,050 |
3,055 |
-2.55% |
43,500 |
2023/10/20 |
3,150 |
3,175 |
3,135 |
3,135 |
-1.26% |
14,700 |
2023/10/19 |
3,130 |
3,200 |
3,125 |
3,175 |
-0.31% |
20,000 |
2023/10/18 |
3,235 |
3,235 |
3,145 |
3,185 |
+1.11% |
32,300 |
2023/10/17 |
3,100 |
3,160 |
3,100 |
3,150 |
+1.61% |
16,000 |
2023/10/16 |
3,155 |
3,165 |
3,090 |
3,100 |
-2.52% |
30,900 |
2023/10/13 |
3,225 |
3,230 |
3,160 |
3,180 |
-2.60% |
20,600 |
2023/10/12 |
3,200 |
3,275 |
3,190 |
3,265 |
+1.24% |
37,100 |
2023/10/11 |
3,255 |
3,260 |
3,225 |
3,225 |
-1.53% |
23,900 |
2023/10/10 |
3,245 |
3,290 |
3,245 |
3,275 |
+1.39% |
19,000 |
2023/10/6 |
3,205 |
3,270 |
3,195 |
3,230 |
+1.41% |
25,000 |
2023/10/5 |
3,135 |
3,185 |
3,135 |
3,185 |
+1.59% |
33,100 |
2023/10/4 |
3,075 |
3,150 |
3,060 |
3,135 |
+0.00% |
37,900 |
2023/10/3 |
3,220 |
3,220 |
3,130 |
3,135 |
-2.18% |
44,500 |
2023/10/2 |
3,335 |
3,335 |
3,205 |
3,205 |
-3.46% |
34,500 |
2023/9/29 |
3,365 |
3,380 |
3,305 |
3,320 |
-1.63% |
42,000 |
2023/9/28 |
3,380 |
3,410 |
3,350 |
3,375 |
-1.75% |
43,600 |
2023/9/27 |
3,365 |
3,440 |
3,345 |
3,435 |
+1.48% |
44,100 |
2023/9/26 |
3,395 |
3,410 |
3,380 |
3,385 |
-0.29% |
26,600 |
|