日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,760 |
3,830 |
3,750 |
3,830 |
+3.37% |
28,100 |
2024/3/28 |
3,665 |
3,760 |
3,665 |
3,705 |
+1.93% |
34,000 |
2024/3/27 |
3,640 |
3,660 |
3,630 |
3,635 |
-0.27% |
15,800 |
2024/3/26 |
3,605 |
3,645 |
3,600 |
3,645 |
+1.11% |
8,700 |
2024/3/25 |
3,565 |
3,640 |
3,565 |
3,605 |
+1.12% |
19,300 |
2024/3/22 |
3,600 |
3,610 |
3,540 |
3,565 |
-0.42% |
13,500 |
2024/3/21 |
3,550 |
3,580 |
3,535 |
3,580 |
+1.70% |
18,400 |
2024/3/19 |
3,520 |
3,530 |
3,485 |
3,520 |
+0.00% |
11,800 |
2024/3/18 |
3,515 |
3,530 |
3,490 |
3,520 |
+0.28% |
13,800 |
2024/3/15 |
3,535 |
3,535 |
3,500 |
3,510 |
-0.28% |
6,300 |
2024/3/14 |
3,495 |
3,520 |
3,480 |
3,520 |
+0.72% |
6,000 |
2024/3/13 |
3,505 |
3,540 |
3,475 |
3,495 |
+1.01% |
10,700 |
2024/3/12 |
3,495 |
3,495 |
3,425 |
3,460 |
-1.56% |
24,200 |
2024/3/11 |
3,530 |
3,555 |
3,480 |
3,515 |
-1.68% |
27,500 |
2024/3/8 |
3,540 |
3,575 |
3,535 |
3,575 |
+1.56% |
13,600 |
2024/3/7 |
3,610 |
3,650 |
3,515 |
3,520 |
-2.36% |
38,500 |
2024/3/6 |
3,630 |
3,645 |
3,585 |
3,605 |
-0.69% |
12,400 |
2024/3/5 |
3,680 |
3,690 |
3,630 |
3,630 |
-1.36% |
9,700 |
2024/3/4 |
3,740 |
3,760 |
3,680 |
3,680 |
-1.08% |
20,200 |
2024/3/1 |
3,750 |
3,760 |
3,695 |
3,720 |
-0.93% |
18,700 |
2024/2/29 |
3,675 |
3,770 |
3,655 |
3,755 |
+2.88% |
35,200 |
2024/2/28 |
3,610 |
3,715 |
3,610 |
3,650 |
+1.67% |
27,600 |
2024/2/27 |
3,615 |
3,645 |
3,585 |
3,590 |
-0.69% |
13,500 |
2024/2/26 |
3,615 |
3,655 |
3,595 |
3,615 |
+1.26% |
32,500 |
2024/2/22 |
3,585 |
3,590 |
3,550 |
3,570 |
-0.28% |
8,900 |
2024/2/21 |
3,540 |
3,595 |
3,540 |
3,580 |
+1.13% |
11,000 |
2024/2/20 |
3,580 |
3,635 |
3,535 |
3,540 |
-0.84% |
28,900 |
2024/2/19 |
3,485 |
3,570 |
3,480 |
3,570 |
+2.44% |
65,300 |
2024/2/16 |
3,505 |
3,520 |
3,455 |
3,485 |
-0.71% |
41,500 |
2024/2/15 |
3,665 |
3,675 |
3,500 |
3,510 |
-4.23% |
63,100 |
2024/2/14 |
3,650 |
3,665 |
3,610 |
3,665 |
+0.27% |
30,900 |
2024/2/13 |
3,610 |
3,655 |
3,565 |
3,655 |
+2.24% |
30,600 |
2024/2/9 |
3,605 |
3,610 |
3,560 |
3,575 |
-1.11% |
21,600 |
2024/2/8 |
3,655 |
3,665 |
3,585 |
3,615 |
-0.96% |
19,100 |
2024/2/7 |
3,615 |
3,720 |
3,615 |
3,650 |
+1.25% |
62,400 |
2024/2/6 |
3,590 |
3,615 |
3,580 |
3,605 |
+0.84% |
26,100 |
2024/2/5 |
3,550 |
3,585 |
3,550 |
3,575 |
+2.00% |
20,400 |
2024/2/2 |
3,550 |
3,550 |
3,505 |
3,505 |
-1.27% |
15,900 |
2024/2/1 |
3,575 |
3,580 |
3,550 |
3,550 |
-0.84% |
7,900 |
2024/1/31 |
3,540 |
3,580 |
3,540 |
3,580 |
+1.42% |
14,600 |
2024/1/30 |
3,630 |
3,630 |
3,530 |
3,530 |
-2.49% |
30,500 |
2024/1/29 |
3,600 |
3,625 |
3,590 |
3,620 |
+1.26% |
31,000 |
2024/1/26 |
3,600 |
3,675 |
3,575 |
3,575 |
-0.14% |
37,000 |
2024/1/25 |
3,565 |
3,610 |
3,545 |
3,580 |
+0.28% |
28,500 |
2024/1/24 |
3,450 |
3,585 |
3,450 |
3,570 |
+3.48% |
65,100 |
2024/1/23 |
3,470 |
3,495 |
3,440 |
3,450 |
-0.58% |
31,100 |
2024/1/22 |
3,485 |
3,530 |
3,460 |
3,470 |
-0.43% |
27,000 |
2024/1/19 |
3,485 |
3,510 |
3,450 |
3,485 |
+0.58% |
36,500 |
2024/1/18 |
3,390 |
3,465 |
3,390 |
3,465 |
+2.51% |
58,700 |
2024/1/17 |
3,405 |
3,435 |
3,380 |
3,380 |
+0.90% |
33,400 |
2024/1/16 |
3,405 |
3,410 |
3,345 |
3,350 |
-1.62% |
22,000 |
2024/1/15 |
3,390 |
3,450 |
3,385 |
3,405 |
+0.59% |
45,900 |
2024/1/12 |
3,345 |
3,390 |
3,300 |
3,385 |
+1.50% |
53,500 |
2024/1/11 |
3,365 |
3,385 |
3,335 |
3,335 |
-0.60% |
27,300 |
2024/1/10 |
3,305 |
3,370 |
3,305 |
3,355 |
+1.67% |
40,100 |
2024/1/9 |
3,310 |
3,370 |
3,300 |
3,300 |
+0.61% |
39,200 |
2024/1/5 |
3,275 |
3,315 |
3,270 |
3,280 |
+0.77% |
41,800 |
2024/1/4 |
3,295 |
3,300 |
3,225 |
3,255 |
-0.46% |
59,200 |
2023/12/29 |
3,260 |
3,300 |
3,260 |
3,270 |
+0.31% |
28,100 |
2023/12/28 |
3,210 |
3,280 |
3,210 |
3,260 |
-4.12% |
79,600 |
2023/12/27 |
3,435 |
3,440 |
3,365 |
3,400 |
-1.02% |
124,400 |
2023/12/26 |
3,445 |
3,455 |
3,425 |
3,435 |
-0.29% |
50,300 |
2023/12/25 |
3,460 |
3,460 |
3,415 |
3,445 |
+0.15% |
37,300 |
2023/12/22 |
3,430 |
3,440 |
3,405 |
3,440 |
+0.88% |
41,300 |
2023/12/21 |
3,400 |
3,415 |
3,380 |
3,410 |
-0.15% |
25,300 |
2023/12/20 |
3,440 |
3,450 |
3,410 |
3,415 |
+0.44% |
26,700 |
2023/12/19 |
3,400 |
3,430 |
3,370 |
3,400 |
+0.00% |
22,400 |
2023/12/18 |
3,400 |
3,435 |
3,330 |
3,400 |
+0.44% |
38,500 |
2023/12/15 |
3,380 |
3,420 |
3,380 |
3,385 |
+0.15% |
57,900 |
2023/12/14 |
3,500 |
3,500 |
3,360 |
3,380 |
-3.01% |
63,000 |
2023/12/13 |
3,475 |
3,505 |
3,450 |
3,485 |
+1.75% |
60,800 |
2023/12/12 |
3,405 |
3,435 |
3,405 |
3,425 |
+0.59% |
19,200 |
2023/12/11 |
3,410 |
3,425 |
3,385 |
3,405 |
+1.04% |
30,200 |
2023/12/8 |
3,480 |
3,480 |
3,350 |
3,370 |
-3.71% |
68,900 |
2023/12/7 |
3,490 |
3,500 |
3,455 |
3,500 |
-0.28% |
27,400 |
2023/12/6 |
3,415 |
3,510 |
3,415 |
3,510 |
+3.24% |
45,600 |
2023/12/5 |
3,435 |
3,460 |
3,400 |
3,400 |
-0.73% |
23,300 |
2023/12/4 |
3,430 |
3,440 |
3,380 |
3,425 |
+0.44% |
39,100 |
2023/12/1 |
3,430 |
3,455 |
3,390 |
3,410 |
+0.44% |
29,500 |
2023/11/30 |
3,330 |
3,410 |
3,330 |
3,395 |
+1.95% |
27,700 |
2023/11/29 |
3,290 |
3,335 |
3,290 |
3,330 |
+0.60% |
23,500 |
2023/11/28 |
3,350 |
3,360 |
3,300 |
3,310 |
-1.19% |
25,600 |
2023/11/27 |
3,290 |
3,370 |
3,290 |
3,350 |
+2.29% |
49,700 |
2023/11/24 |
3,280 |
3,280 |
3,255 |
3,275 |
+0.31% |
24,700 |
2023/11/22 |
3,225 |
3,270 |
3,225 |
3,265 |
+0.15% |
21,600 |
2023/11/21 |
3,230 |
3,260 |
3,215 |
3,260 |
+1.24% |
19,800 |
2023/11/20 |
3,270 |
3,285 |
3,210 |
3,220 |
-1.23% |
32,200 |
2023/11/17 |
3,225 |
3,260 |
3,190 |
3,260 |
+0.93% |
32,700 |
2023/11/16 |
3,245 |
3,250 |
3,230 |
3,230 |
+0.00% |
15,900 |
2023/11/15 |
3,285 |
3,295 |
3,220 |
3,230 |
-0.92% |
28,600 |
2023/11/14 |
3,310 |
3,310 |
3,200 |
3,260 |
-1.51% |
66,700 |
2023/11/13 |
3,390 |
3,400 |
3,275 |
3,310 |
+8.88% |
143,100 |
2023/11/10 |
3,055 |
3,055 |
2,993 |
3,040 |
+0.16% |
32,000 |
2023/11/9 |
2,990 |
3,035 |
2,981 |
3,035 |
+3.55% |
19,200 |
2023/11/8 |
3,100 |
3,100 |
2,931 |
2,931 |
-4.68% |
63,100 |
2023/11/7 |
3,080 |
3,095 |
3,060 |
3,075 |
-0.32% |
16,100 |
2023/11/6 |
3,070 |
3,100 |
3,025 |
3,085 |
+2.83% |
34,400 |
2023/11/2 |
3,060 |
3,070 |
2,989 |
3,000 |
-1.64% |
21,800 |
2023/11/1 |
3,020 |
3,050 |
2,991 |
3,050 |
+2.35% |
25,300 |
2023/10/31 |
2,948 |
2,980 |
2,944 |
2,980 |
+1.36% |
29,800 |
2023/10/30 |
2,947 |
2,965 |
2,902 |
2,940 |
+0.79% |
32,200 |
2023/10/27 |
2,897 |
2,917 |
2,800 |
2,917 |
+1.04% |
18,600 |
2023/10/26 |
2,858 |
2,894 |
2,847 |
2,887 |
+0.59% |
16,800 |
2023/10/25 |
2,886 |
2,935 |
2,870 |
2,870 |
+1.95% |
29,100 |
2023/10/24 |
2,815 |
2,836 |
2,751 |
2,815 |
+0.11% |
26,500 |
2023/10/23 |
2,840 |
2,870 |
2,812 |
2,812 |
-1.19% |
11,700 |
2023/10/20 |
2,836 |
2,853 |
2,820 |
2,846 |
+0.35% |
12,900 |
2023/10/19 |
2,827 |
2,851 |
2,816 |
2,836 |
-0.60% |
16,400 |
2023/10/18 |
2,860 |
2,880 |
2,842 |
2,853 |
-0.24% |
18,200 |
2023/10/17 |
2,860 |
2,886 |
2,832 |
2,860 |
+1.45% |
19,000 |
2023/10/16 |
2,845 |
2,856 |
2,812 |
2,819 |
-1.43% |
31,000 |
2023/10/13 |
2,936 |
2,940 |
2,850 |
2,860 |
-2.59% |
30,700 |
2023/10/12 |
2,983 |
3,000 |
2,920 |
2,936 |
-1.74% |
38,000 |
2023/10/11 |
2,999 |
3,010 |
2,988 |
2,988 |
-0.07% |
12,800 |
2023/10/10 |
2,952 |
2,996 |
2,952 |
2,990 |
+2.33% |
19,000 |
2023/10/6 |
2,913 |
2,954 |
2,869 |
2,922 |
+0.34% |
20,800 |
2023/10/5 |
2,841 |
2,920 |
2,829 |
2,912 |
+2.75% |
30,200 |
2023/10/4 |
2,899 |
2,906 |
2,821 |
2,834 |
-4.00% |
42,100 |
2023/10/3 |
3,015 |
3,020 |
2,936 |
2,952 |
-3.37% |
36,200 |
2023/10/2 |
3,015 |
3,090 |
3,015 |
3,055 |
+1.33% |
13,400 |
2023/9/29 |
3,060 |
3,095 |
2,992 |
3,015 |
-1.31% |
16,300 |
2023/9/28 |
3,030 |
3,075 |
2,985 |
3,055 |
+0.83% |
35,300 |
2023/9/27 |
3,040 |
3,040 |
2,982 |
3,030 |
-0.49% |
19,300 |
|