日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,905 |
3,905 |
3,805 |
3,830 |
-2.05% |
38,900 |
2024/3/27 |
3,880 |
3,930 |
3,880 |
3,910 |
+1.69% |
65,000 |
2024/3/26 |
3,805 |
3,870 |
3,805 |
3,845 |
+0.79% |
29,900 |
2024/3/25 |
3,830 |
3,885 |
3,815 |
3,815 |
-0.26% |
70,400 |
2024/3/22 |
3,810 |
3,830 |
3,770 |
3,825 |
+0.66% |
44,300 |
2024/3/21 |
3,830 |
3,840 |
3,795 |
3,800 |
+0.80% |
45,900 |
2024/3/19 |
3,740 |
3,770 |
3,715 |
3,770 |
+0.80% |
26,300 |
2024/3/18 |
3,730 |
3,745 |
3,705 |
3,740 |
+0.54% |
25,700 |
2024/3/15 |
3,690 |
3,730 |
3,685 |
3,720 |
-0.40% |
34,700 |
2024/3/14 |
3,705 |
3,735 |
3,665 |
3,735 |
+0.95% |
38,800 |
2024/3/13 |
3,745 |
3,745 |
3,665 |
3,700 |
+0.14% |
28,100 |
2024/3/12 |
3,610 |
3,695 |
3,595 |
3,695 |
+2.21% |
35,800 |
2024/3/11 |
3,630 |
3,665 |
3,595 |
3,615 |
-2.17% |
70,300 |
2024/3/8 |
3,625 |
3,720 |
3,610 |
3,695 |
+0.41% |
53,700 |
2024/3/7 |
3,720 |
3,720 |
3,655 |
3,680 |
-1.47% |
39,400 |
2024/3/6 |
3,715 |
3,755 |
3,710 |
3,735 |
+0.54% |
37,200 |
2024/3/5 |
3,750 |
3,750 |
3,700 |
3,715 |
-0.93% |
23,400 |
2024/3/4 |
3,820 |
3,820 |
3,725 |
3,750 |
-1.32% |
31,700 |
2024/3/1 |
3,775 |
3,800 |
3,760 |
3,800 |
+0.66% |
23,700 |
2024/2/29 |
3,760 |
3,785 |
3,725 |
3,775 |
+0.00% |
30,600 |
2024/2/28 |
3,780 |
3,810 |
3,755 |
3,775 |
-0.13% |
21,800 |
2024/2/27 |
3,815 |
3,820 |
3,765 |
3,780 |
-1.05% |
31,600 |
2024/2/26 |
3,805 |
3,865 |
3,805 |
3,820 |
+0.79% |
40,300 |
2024/2/22 |
3,815 |
3,825 |
3,770 |
3,790 |
-0.39% |
31,900 |
2024/2/21 |
3,850 |
3,890 |
3,795 |
3,805 |
-2.31% |
36,700 |
2024/2/20 |
3,925 |
3,940 |
3,885 |
3,895 |
-0.13% |
21,000 |
2024/2/19 |
3,835 |
3,910 |
3,825 |
3,900 |
+1.69% |
34,600 |
2024/2/16 |
3,795 |
3,870 |
3,795 |
3,835 |
+0.79% |
50,300 |
2024/2/15 |
3,845 |
3,845 |
3,775 |
3,805 |
-0.91% |
32,000 |
2024/2/14 |
3,905 |
3,920 |
3,785 |
3,840 |
-2.29% |
37,300 |
2024/2/13 |
3,950 |
3,950 |
3,880 |
3,930 |
+0.64% |
27,900 |
2024/2/9 |
3,935 |
3,945 |
3,895 |
3,905 |
-1.51% |
26,900 |
2024/2/8 |
4,020 |
4,020 |
3,920 |
3,965 |
-1.25% |
32,500 |
2024/2/7 |
4,055 |
4,055 |
3,985 |
4,015 |
-0.25% |
25,600 |
2024/2/6 |
4,065 |
4,090 |
4,020 |
4,025 |
-1.23% |
18,900 |
2024/2/5 |
4,085 |
4,090 |
4,055 |
4,075 |
+0.12% |
17,600 |
2024/2/2 |
4,070 |
4,100 |
4,025 |
4,070 |
+0.87% |
23,100 |
2024/2/1 |
4,065 |
4,080 |
4,020 |
4,035 |
-2.18% |
31,300 |
2024/1/31 |
4,030 |
4,125 |
4,000 |
4,125 |
+1.48% |
39,600 |
2024/1/30 |
4,085 |
4,105 |
4,065 |
4,065 |
-1.45% |
23,000 |
2024/1/29 |
4,065 |
4,140 |
4,065 |
4,125 |
+1.10% |
11,100 |
2024/1/26 |
4,145 |
4,160 |
4,070 |
4,080 |
-1.69% |
24,800 |
2024/1/25 |
4,105 |
4,185 |
4,105 |
4,150 |
+0.61% |
26,100 |
2024/1/24 |
4,100 |
4,140 |
4,090 |
4,125 |
+0.24% |
20,100 |
2024/1/23 |
4,160 |
4,170 |
4,085 |
4,115 |
-0.96% |
24,100 |
2024/1/22 |
4,130 |
4,190 |
4,115 |
4,155 |
+0.61% |
18,600 |
2024/1/19 |
4,165 |
4,165 |
4,095 |
4,130 |
-0.96% |
27,400 |
2024/1/18 |
4,160 |
4,205 |
4,155 |
4,170 |
-0.36% |
13,000 |
2024/1/17 |
4,190 |
4,255 |
4,180 |
4,185 |
-0.12% |
18,300 |
2024/1/16 |
4,280 |
4,280 |
4,190 |
4,190 |
-2.44% |
13,500 |
2024/1/15 |
4,205 |
4,295 |
4,205 |
4,295 |
+2.87% |
21,400 |
2024/1/12 |
4,250 |
4,275 |
4,155 |
4,175 |
-1.07% |
19,100 |
2024/1/11 |
4,220 |
4,265 |
4,205 |
4,220 |
+0.60% |
25,800 |
2024/1/10 |
4,145 |
4,210 |
4,135 |
4,195 |
+1.21% |
28,500 |
2024/1/9 |
4,160 |
4,180 |
4,105 |
4,145 |
-0.36% |
21,100 |
2024/1/5 |
4,100 |
4,175 |
4,085 |
4,160 |
+2.72% |
34,900 |
2024/1/4 |
3,965 |
4,060 |
3,930 |
4,050 |
+1.89% |
21,800 |
2023/12/29 |
3,970 |
4,010 |
3,950 |
3,975 |
+0.13% |
22,300 |
2023/12/28 |
3,925 |
3,970 |
3,915 |
3,970 |
+0.25% |
14,300 |
2023/12/27 |
3,915 |
3,985 |
3,915 |
3,960 |
+1.54% |
24,600 |
2023/12/26 |
3,905 |
3,925 |
3,885 |
3,900 |
+0.13% |
15,200 |
2023/12/25 |
3,910 |
3,950 |
3,890 |
3,895 |
-0.64% |
9,000 |
2023/12/22 |
3,905 |
3,940 |
3,895 |
3,920 |
-0.25% |
18,400 |
2023/12/21 |
3,940 |
3,975 |
3,910 |
3,930 |
-2.00% |
18,300 |
2023/12/20 |
3,990 |
4,020 |
3,985 |
4,010 |
+0.75% |
19,800 |
2023/12/19 |
3,980 |
4,000 |
3,940 |
3,980 |
+0.76% |
17,700 |
2023/12/18 |
3,970 |
3,970 |
3,890 |
3,950 |
-2.23% |
16,500 |
2023/12/15 |
3,940 |
4,075 |
3,940 |
4,040 |
+2.54% |
48,500 |
2023/12/14 |
3,975 |
3,975 |
3,895 |
3,940 |
-0.38% |
25,400 |
2023/12/13 |
3,935 |
3,975 |
3,930 |
3,955 |
+0.51% |
19,200 |
2023/12/12 |
3,930 |
3,960 |
3,910 |
3,935 |
+0.00% |
21,300 |
2023/12/11 |
3,885 |
3,935 |
3,865 |
3,935 |
+2.47% |
27,600 |
2023/12/8 |
3,830 |
3,890 |
3,805 |
3,840 |
-1.29% |
43,400 |
2023/12/7 |
3,945 |
3,945 |
3,860 |
3,890 |
-2.38% |
25,000 |
2023/12/6 |
3,950 |
4,015 |
3,945 |
3,985 |
+0.89% |
24,100 |
2023/12/5 |
4,015 |
4,050 |
3,945 |
3,950 |
-2.59% |
20,300 |
2023/12/4 |
4,005 |
4,055 |
3,960 |
4,055 |
+0.12% |
27,000 |
2023/12/1 |
4,025 |
4,065 |
4,025 |
4,050 |
+1.12% |
17,100 |
2023/11/30 |
4,000 |
4,080 |
3,965 |
4,005 |
-0.74% |
42,500 |
2023/11/29 |
4,065 |
4,080 |
4,000 |
4,035 |
-0.86% |
18,700 |
2023/11/28 |
4,015 |
4,080 |
4,000 |
4,070 |
+1.62% |
15,000 |
2023/11/27 |
3,990 |
4,025 |
3,990 |
4,005 |
+0.38% |
8,900 |
2023/11/24 |
3,985 |
3,995 |
3,965 |
3,990 |
+1.14% |
5,800 |
2023/11/22 |
3,870 |
3,945 |
3,870 |
3,945 |
+1.28% |
10,400 |
2023/11/21 |
3,850 |
3,915 |
3,850 |
3,895 |
+1.04% |
25,100 |
2023/11/20 |
3,955 |
3,955 |
3,850 |
3,855 |
-2.53% |
18,500 |
2023/11/17 |
3,895 |
3,960 |
3,895 |
3,955 |
+1.54% |
14,100 |
2023/11/16 |
3,895 |
3,915 |
3,855 |
3,895 |
-0.51% |
18,900 |
2023/11/15 |
3,950 |
3,955 |
3,880 |
3,915 |
+0.13% |
16,200 |
2023/11/14 |
3,870 |
3,910 |
3,865 |
3,910 |
+1.03% |
16,500 |
2023/11/13 |
3,875 |
3,890 |
3,850 |
3,870 |
-0.13% |
9,400 |
2023/11/10 |
3,855 |
3,900 |
3,830 |
3,875 |
+0.52% |
17,000 |
2023/11/9 |
3,785 |
3,855 |
3,785 |
3,855 |
+0.00% |
21,600 |
2023/11/8 |
3,930 |
3,940 |
3,840 |
3,855 |
-1.28% |
35,200 |
2023/11/7 |
3,920 |
3,995 |
3,895 |
3,905 |
-1.64% |
35,300 |
2023/11/6 |
4,025 |
4,045 |
3,945 |
3,970 |
+0.13% |
44,300 |
2023/11/2 |
3,875 |
3,965 |
3,875 |
3,965 |
+2.85% |
47,900 |
2023/11/1 |
3,800 |
3,875 |
3,800 |
3,855 |
+2.66% |
35,500 |
2023/10/31 |
3,725 |
3,755 |
3,685 |
3,755 |
+2.32% |
40,600 |
2023/10/30 |
3,705 |
3,855 |
3,640 |
3,670 |
-2.13% |
156,000 |
2023/10/27 |
3,765 |
3,765 |
3,705 |
3,750 |
+1.21% |
43,600 |
2023/10/26 |
3,740 |
3,755 |
3,675 |
3,705 |
-0.54% |
26,400 |
2023/10/25 |
3,750 |
3,785 |
3,715 |
3,725 |
-0.40% |
29,200 |
2023/10/24 |
3,735 |
3,755 |
3,655 |
3,740 |
+0.00% |
30,900 |
2023/10/23 |
3,775 |
3,790 |
3,730 |
3,740 |
-0.93% |
25,100 |
2023/10/20 |
3,770 |
3,800 |
3,750 |
3,775 |
+0.40% |
19,800 |
2023/10/19 |
3,725 |
3,785 |
3,715 |
3,760 |
-0.53% |
24,700 |
2023/10/18 |
3,800 |
3,800 |
3,755 |
3,780 |
-0.40% |
27,100 |
2023/10/17 |
3,820 |
3,855 |
3,785 |
3,795 |
-0.26% |
20,800 |
2023/10/16 |
3,855 |
3,855 |
3,785 |
3,805 |
-1.68% |
27,500 |
2023/10/13 |
3,900 |
3,915 |
3,845 |
3,870 |
-1.40% |
25,000 |
2023/10/12 |
3,895 |
3,930 |
3,885 |
3,925 |
+0.64% |
21,300 |
2023/10/11 |
3,925 |
3,925 |
3,900 |
3,900 |
-0.89% |
22,200 |
2023/10/10 |
3,915 |
3,950 |
3,910 |
3,935 |
+1.55% |
27,000 |
2023/10/6 |
3,870 |
3,915 |
3,865 |
3,875 |
+0.65% |
17,900 |
2023/10/5 |
3,775 |
3,860 |
3,775 |
3,850 |
+1.99% |
24,600 |
2023/10/4 |
3,830 |
3,870 |
3,760 |
3,775 |
-3.21% |
36,000 |
2023/10/3 |
3,990 |
3,990 |
3,890 |
3,900 |
-3.11% |
31,000 |
2023/10/2 |
4,055 |
4,100 |
4,020 |
4,025 |
-0.86% |
33,600 |
2023/9/29 |
4,070 |
4,095 |
4,030 |
4,060 |
-0.25% |
27,000 |
2023/9/28 |
4,080 |
4,110 |
4,030 |
4,070 |
-1.81% |
28,200 |
2023/9/27 |
4,105 |
4,150 |
4,055 |
4,145 |
+0.97% |
33,000 |
2023/9/26 |
4,090 |
4,130 |
4,070 |
4,105 |
+0.24% |
22,800 |
|