日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
4,138 |
4,155 |
4,101 |
4,143 |
+1.84% |
646,100 |
2024/3/28 |
4,114 |
4,135 |
4,034 |
4,068 |
-2.38% |
368,600 |
2024/3/27 |
4,150 |
4,204 |
4,124 |
4,167 |
+1.29% |
498,400 |
2024/3/26 |
4,092 |
4,139 |
4,075 |
4,114 |
+0.10% |
330,300 |
2024/3/25 |
4,124 |
4,156 |
4,097 |
4,110 |
+0.00% |
333,000 |
2024/3/22 |
4,024 |
4,120 |
4,013 |
4,110 |
+2.14% |
505,700 |
2024/3/21 |
4,031 |
4,031 |
4,002 |
4,024 |
-0.15% |
590,600 |
2024/3/19 |
4,056 |
4,066 |
3,992 |
4,030 |
-0.64% |
643,700 |
2024/3/18 |
4,070 |
4,079 |
4,033 |
4,056 |
+0.25% |
335,300 |
2024/3/15 |
4,008 |
4,049 |
4,001 |
4,046 |
-0.12% |
682,700 |
2024/3/14 |
4,027 |
4,075 |
3,998 |
4,051 |
+0.90% |
509,600 |
2024/3/13 |
4,003 |
4,037 |
3,967 |
4,015 |
+0.70% |
492,900 |
2024/3/12 |
3,980 |
4,007 |
3,920 |
3,987 |
+0.38% |
531,800 |
2024/3/11 |
3,990 |
4,030 |
3,945 |
3,972 |
+0.63% |
701,800 |
2024/3/8 |
3,924 |
3,996 |
3,880 |
3,947 |
+2.41% |
981,500 |
2024/3/7 |
3,860 |
3,895 |
3,831 |
3,854 |
+0.26% |
392,800 |
2024/3/6 |
3,797 |
3,871 |
3,789 |
3,844 |
+2.21% |
567,800 |
2024/3/5 |
3,735 |
3,787 |
3,719 |
3,761 |
+0.08% |
891,400 |
2024/3/4 |
3,763 |
3,796 |
3,745 |
3,758 |
-1.18% |
647,400 |
2024/3/1 |
3,750 |
3,826 |
3,750 |
3,803 |
+1.22% |
479,600 |
2024/2/29 |
3,788 |
3,799 |
3,738 |
3,757 |
-1.24% |
572,100 |
2024/2/28 |
3,782 |
3,820 |
3,779 |
3,804 |
+0.08% |
363,800 |
2024/2/27 |
3,800 |
3,829 |
3,762 |
3,801 |
-0.13% |
343,300 |
2024/2/26 |
3,884 |
3,894 |
3,788 |
3,806 |
-1.09% |
328,500 |
2024/2/22 |
3,850 |
3,916 |
3,845 |
3,848 |
+0.34% |
538,500 |
2024/2/21 |
3,849 |
3,865 |
3,798 |
3,835 |
+0.87% |
705,500 |
2024/2/20 |
3,766 |
3,847 |
3,749 |
3,802 |
+1.47% |
502,500 |
2024/2/19 |
3,736 |
3,769 |
3,726 |
3,747 |
+0.29% |
350,100 |
2024/2/16 |
3,733 |
3,802 |
3,719 |
3,736 |
-0.16% |
362,600 |
2024/2/15 |
3,740 |
3,756 |
3,696 |
3,742 |
+0.81% |
362,400 |
2024/2/14 |
3,701 |
3,735 |
3,691 |
3,712 |
+0.49% |
301,400 |
2024/2/13 |
3,650 |
3,700 |
3,622 |
3,694 |
+1.09% |
276,500 |
2024/2/9 |
3,680 |
3,697 |
3,648 |
3,654 |
-0.60% |
535,900 |
2024/2/8 |
3,720 |
3,732 |
3,667 |
3,676 |
-1.97% |
495,700 |
2024/2/7 |
3,745 |
3,801 |
3,700 |
3,750 |
+4.02% |
1,036,800 |
2024/2/6 |
3,600 |
3,637 |
3,572 |
3,605 |
-0.58% |
559,100 |
2024/2/5 |
3,651 |
3,658 |
3,607 |
3,626 |
-0.44% |
321,000 |
2024/2/2 |
3,661 |
3,690 |
3,640 |
3,642 |
+0.39% |
503,200 |
2024/2/1 |
3,565 |
3,628 |
3,560 |
3,628 |
+1.62% |
454,900 |
2024/1/31 |
3,537 |
3,572 |
3,511 |
3,570 |
+1.39% |
366,200 |
2024/1/30 |
3,539 |
3,574 |
3,520 |
3,521 |
-1.18% |
351,400 |
2024/1/29 |
3,547 |
3,601 |
3,547 |
3,563 |
+0.79% |
398,600 |
2024/1/26 |
3,550 |
3,560 |
3,521 |
3,535 |
-0.25% |
390,100 |
2024/1/25 |
3,512 |
3,577 |
3,508 |
3,544 |
+0.40% |
830,000 |
2024/1/24 |
3,556 |
3,564 |
3,525 |
3,530 |
+0.31% |
604,600 |
2024/1/23 |
3,490 |
3,544 |
3,490 |
3,519 |
+0.40% |
593,500 |
2024/1/22 |
3,499 |
3,519 |
3,482 |
3,505 |
+0.17% |
410,000 |
2024/1/19 |
3,460 |
3,513 |
3,444 |
3,499 |
+1.21% |
701,800 |
2024/1/18 |
3,434 |
3,493 |
3,412 |
3,457 |
+0.03% |
729,100 |
2024/1/17 |
3,461 |
3,516 |
3,455 |
3,456 |
-0.75% |
782,800 |
2024/1/16 |
3,586 |
3,598 |
3,482 |
3,482 |
-3.39% |
671,000 |
2024/1/15 |
3,567 |
3,624 |
3,535 |
3,604 |
+0.73% |
624,600 |
2024/1/12 |
3,647 |
3,647 |
3,560 |
3,578 |
+0.03% |
557,900 |
2024/1/11 |
3,576 |
3,619 |
3,560 |
3,577 |
-0.67% |
377,700 |
2024/1/10 |
3,541 |
3,618 |
3,541 |
3,601 |
+1.78% |
343,000 |
2024/1/9 |
3,503 |
3,550 |
3,493 |
3,538 |
+1.00% |
347,600 |
2024/1/5 |
3,528 |
3,540 |
3,503 |
3,503 |
+0.17% |
291,700 |
2024/1/4 |
3,450 |
3,497 |
3,427 |
3,497 |
+0.66% |
333,100 |
2023/12/29 |
3,480 |
3,500 |
3,454 |
3,474 |
-0.12% |
356,400 |
2023/12/28 |
3,485 |
3,530 |
3,472 |
3,478 |
-0.66% |
274,400 |
2023/12/27 |
3,499 |
3,518 |
3,480 |
3,501 |
+0.86% |
364,900 |
2023/12/26 |
3,478 |
3,478 |
3,441 |
3,471 |
-0.09% |
263,100 |
2023/12/25 |
3,495 |
3,500 |
3,446 |
3,474 |
+0.99% |
331,300 |
2023/12/22 |
3,448 |
3,458 |
3,418 |
3,440 |
+0.61% |
273,300 |
2023/12/21 |
3,443 |
3,452 |
3,411 |
3,419 |
-1.36% |
354,600 |
2023/12/20 |
3,463 |
3,495 |
3,453 |
3,466 |
-0.43% |
570,600 |
2023/12/19 |
3,515 |
3,515 |
3,450 |
3,481 |
-0.23% |
724,700 |
2023/12/18 |
3,476 |
3,521 |
3,463 |
3,489 |
-1.50% |
540,600 |
2023/12/15 |
3,623 |
3,623 |
3,512 |
3,542 |
-3.51% |
1,282,400 |
2023/12/14 |
3,595 |
3,676 |
3,560 |
3,671 |
+2.26% |
908,000 |
2023/12/13 |
3,652 |
3,654 |
3,556 |
3,590 |
-1.83% |
617,200 |
2023/12/12 |
3,665 |
3,716 |
3,634 |
3,657 |
+2.15% |
1,292,400 |
2023/12/11 |
3,439 |
3,584 |
3,427 |
3,580 |
+2.23% |
818,000 |
2023/12/8 |
3,550 |
3,599 |
3,492 |
3,502 |
+6.15% |
2,327,600 |
2023/12/7 |
3,276 |
3,305 |
3,274 |
3,299 |
-0.27% |
387,000 |
2023/12/6 |
3,259 |
3,315 |
3,254 |
3,308 |
+0.98% |
306,400 |
2023/12/5 |
3,222 |
3,291 |
3,222 |
3,276 |
+1.27% |
405,200 |
2023/12/4 |
3,216 |
3,240 |
3,207 |
3,235 |
+0.43% |
264,500 |
2023/12/1 |
3,252 |
3,260 |
3,221 |
3,221 |
-0.09% |
263,700 |
2023/11/30 |
3,202 |
3,236 |
3,196 |
3,224 |
-0.65% |
414,000 |
2023/11/29 |
3,257 |
3,269 |
3,229 |
3,245 |
-0.09% |
285,900 |
2023/11/28 |
3,239 |
3,257 |
3,224 |
3,248 |
+0.12% |
415,700 |
2023/11/27 |
3,295 |
3,299 |
3,232 |
3,244 |
-0.89% |
320,300 |
2023/11/24 |
3,300 |
3,300 |
3,251 |
3,273 |
-0.03% |
348,300 |
2023/11/22 |
3,206 |
3,278 |
3,205 |
3,274 |
+2.18% |
375,800 |
2023/11/21 |
3,199 |
3,216 |
3,181 |
3,204 |
-0.09% |
439,900 |
2023/11/20 |
3,246 |
3,267 |
3,187 |
3,207 |
-1.87% |
423,300 |
2023/11/17 |
3,232 |
3,269 |
3,223 |
3,268 |
+0.90% |
373,500 |
2023/11/16 |
3,218 |
3,279 |
3,207 |
3,239 |
-0.15% |
514,000 |
2023/11/15 |
3,253 |
3,278 |
3,228 |
3,244 |
-0.28% |
514,600 |
2023/11/14 |
3,266 |
3,293 |
3,248 |
3,253 |
+0.34% |
399,900 |
2023/11/13 |
3,264 |
3,304 |
3,240 |
3,242 |
-1.22% |
547,700 |
2023/11/10 |
3,222 |
3,287 |
3,213 |
3,282 |
+2.63% |
587,700 |
2023/11/9 |
3,168 |
3,208 |
3,151 |
3,198 |
+1.30% |
439,400 |
2023/11/8 |
3,207 |
3,208 |
3,129 |
3,157 |
-1.68% |
539,300 |
2023/11/7 |
3,239 |
3,281 |
3,209 |
3,211 |
-0.46% |
504,200 |
2023/11/6 |
3,271 |
3,283 |
3,205 |
3,226 |
-0.49% |
730,300 |
2023/11/2 |
3,250 |
3,282 |
3,220 |
3,242 |
+1.50% |
973,000 |
2023/11/1 |
3,220 |
3,229 |
3,127 |
3,194 |
-2.26% |
1,286,000 |
2023/10/31 |
3,169 |
3,269 |
3,167 |
3,268 |
+2.32% |
574,100 |
2023/10/30 |
3,201 |
3,228 |
3,159 |
3,194 |
-0.50% |
398,700 |
2023/10/27 |
3,169 |
3,227 |
3,169 |
3,210 |
+1.87% |
425,900 |
2023/10/26 |
3,145 |
3,171 |
3,124 |
3,151 |
-0.10% |
306,800 |
2023/10/25 |
3,210 |
3,210 |
3,151 |
3,154 |
-0.06% |
466,500 |
2023/10/24 |
3,208 |
3,208 |
3,110 |
3,156 |
-1.96% |
457,600 |
2023/10/23 |
3,214 |
3,236 |
3,192 |
3,219 |
+0.16% |
254,400 |
2023/10/20 |
3,186 |
3,230 |
3,180 |
3,214 |
+0.50% |
353,400 |
2023/10/19 |
3,144 |
3,211 |
3,141 |
3,198 |
+1.07% |
324,900 |
2023/10/18 |
3,146 |
3,172 |
3,125 |
3,164 |
-0.16% |
276,800 |
2023/10/17 |
3,197 |
3,206 |
3,162 |
3,169 |
+0.25% |
256,500 |
2023/10/16 |
3,206 |
3,220 |
3,148 |
3,161 |
-1.74% |
289,300 |
2023/10/13 |
3,239 |
3,239 |
3,196 |
3,217 |
-1.59% |
425,900 |
2023/10/12 |
3,350 |
3,350 |
3,260 |
3,269 |
-1.95% |
553,200 |
2023/10/11 |
3,315 |
3,356 |
3,303 |
3,334 |
+0.88% |
503,900 |
2023/10/10 |
3,285 |
3,320 |
3,282 |
3,305 |
+2.29% |
442,600 |
2023/10/6 |
3,217 |
3,282 |
3,212 |
3,231 |
+1.00% |
427,200 |
2023/10/5 |
3,167 |
3,206 |
3,164 |
3,199 |
+1.23% |
577,000 |
2023/10/4 |
3,216 |
3,253 |
3,151 |
3,160 |
-2.86% |
584,900 |
2023/10/3 |
3,251 |
3,283 |
3,230 |
3,253 |
+0.06% |
441,000 |
2023/10/2 |
3,317 |
3,346 |
3,250 |
3,251 |
-1.04% |
462,900 |
2023/9/29 |
3,323 |
3,347 |
3,261 |
3,285 |
-1.62% |
842,900 |
2023/9/28 |
3,374 |
3,388 |
3,317 |
3,339 |
-3.19% |
489,900 |
2023/9/27 |
3,425 |
3,458 |
3,383 |
3,449 |
+1.08% |
492,800 |
|