日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,800 |
3,805 |
3,730 |
3,730 |
-2.99% |
16,900 |
2024/3/27 |
3,810 |
3,885 |
3,810 |
3,845 |
+1.05% |
24,600 |
2024/3/26 |
3,840 |
3,840 |
3,805 |
3,805 |
-1.17% |
12,800 |
2024/3/25 |
4,000 |
4,000 |
3,840 |
3,850 |
-2.90% |
25,900 |
2024/3/22 |
3,855 |
3,975 |
3,810 |
3,965 |
+3.12% |
24,500 |
2024/3/21 |
3,940 |
3,940 |
3,835 |
3,845 |
-1.28% |
13,800 |
2024/3/19 |
3,895 |
3,910 |
3,830 |
3,895 |
+0.91% |
14,300 |
2024/3/18 |
3,760 |
3,860 |
3,750 |
3,860 |
+2.66% |
14,600 |
2024/3/15 |
3,760 |
3,775 |
3,730 |
3,760 |
+0.00% |
13,300 |
2024/3/14 |
3,775 |
3,790 |
3,735 |
3,760 |
+0.00% |
7,600 |
2024/3/13 |
3,800 |
3,840 |
3,720 |
3,760 |
-2.59% |
24,300 |
2024/3/12 |
3,795 |
3,860 |
3,765 |
3,860 |
+0.13% |
11,800 |
2024/3/11 |
3,900 |
3,910 |
3,800 |
3,855 |
-2.53% |
14,600 |
2024/3/8 |
3,890 |
3,970 |
3,880 |
3,955 |
+0.25% |
13,000 |
2024/3/7 |
3,955 |
3,985 |
3,925 |
3,945 |
-0.75% |
8,200 |
2024/3/6 |
3,905 |
4,015 |
3,880 |
3,975 |
+0.51% |
20,100 |
2024/3/5 |
3,950 |
3,955 |
3,885 |
3,955 |
-0.25% |
17,200 |
2024/3/4 |
4,040 |
4,040 |
3,960 |
3,965 |
-1.86% |
20,500 |
2024/3/1 |
4,075 |
4,110 |
4,035 |
4,040 |
-0.62% |
13,800 |
2024/2/29 |
4,095 |
4,100 |
3,985 |
4,065 |
-0.49% |
15,700 |
2024/2/28 |
4,110 |
4,165 |
4,060 |
4,085 |
-1.21% |
19,500 |
2024/2/27 |
4,165 |
4,190 |
4,085 |
4,135 |
+0.00% |
26,300 |
2024/2/26 |
3,940 |
4,150 |
3,940 |
4,135 |
+5.75% |
26,500 |
2024/2/22 |
4,000 |
4,000 |
3,905 |
3,910 |
-1.01% |
12,900 |
2024/2/21 |
3,890 |
3,975 |
3,870 |
3,950 |
+1.28% |
11,000 |
2024/2/20 |
3,975 |
4,000 |
3,875 |
3,900 |
-0.76% |
18,700 |
2024/2/19 |
3,880 |
3,930 |
3,855 |
3,930 |
+1.29% |
12,700 |
2024/2/16 |
3,905 |
3,935 |
3,835 |
3,880 |
-0.39% |
25,800 |
2024/2/15 |
4,030 |
4,030 |
3,870 |
3,895 |
-4.42% |
23,400 |
2024/2/14 |
4,140 |
4,140 |
3,995 |
4,075 |
-2.28% |
23,400 |
2024/2/13 |
4,270 |
4,300 |
4,125 |
4,170 |
-3.02% |
31,100 |
2024/2/9 |
4,355 |
4,430 |
4,265 |
4,300 |
-1.83% |
14,300 |
2024/2/8 |
4,405 |
4,440 |
4,270 |
4,380 |
-1.68% |
14,000 |
2024/2/7 |
4,445 |
4,455 |
4,410 |
4,455 |
+0.11% |
6,300 |
2024/2/6 |
4,470 |
4,495 |
4,410 |
4,450 |
-0.67% |
7,000 |
2024/2/5 |
4,475 |
4,495 |
4,450 |
4,480 |
+0.11% |
6,600 |
2024/2/2 |
4,490 |
4,520 |
4,425 |
4,475 |
+0.45% |
12,300 |
2024/2/1 |
4,420 |
4,455 |
4,410 |
4,455 |
-0.78% |
9,200 |
2024/1/31 |
4,405 |
4,495 |
4,365 |
4,490 |
+1.70% |
16,100 |
2024/1/30 |
4,560 |
4,560 |
4,415 |
4,415 |
-3.60% |
51,200 |
2024/1/29 |
4,570 |
4,615 |
4,555 |
4,580 |
-0.11% |
9,100 |
2024/1/26 |
4,645 |
4,695 |
4,580 |
4,585 |
-1.50% |
8,100 |
2024/1/25 |
4,680 |
4,685 |
4,560 |
4,655 |
-0.53% |
14,100 |
2024/1/24 |
4,610 |
4,680 |
4,590 |
4,680 |
+1.52% |
14,000 |
2024/1/23 |
4,670 |
4,690 |
4,565 |
4,610 |
-1.71% |
13,600 |
2024/1/22 |
4,720 |
4,730 |
4,650 |
4,690 |
+1.96% |
17,700 |
2024/1/19 |
4,480 |
4,600 |
4,475 |
4,600 |
+3.95% |
20,200 |
2024/1/18 |
4,370 |
4,475 |
4,370 |
4,425 |
+1.26% |
11,900 |
2024/1/17 |
4,415 |
4,480 |
4,370 |
4,370 |
-0.79% |
11,400 |
2024/1/16 |
4,520 |
4,630 |
4,400 |
4,405 |
-1.34% |
28,600 |
2024/1/15 |
4,340 |
4,465 |
4,340 |
4,465 |
+3.00% |
16,400 |
2024/1/12 |
4,245 |
4,350 |
4,230 |
4,335 |
+2.97% |
25,000 |
2024/1/11 |
4,180 |
4,240 |
4,175 |
4,210 |
+0.84% |
9,900 |
2024/1/10 |
4,105 |
4,220 |
4,100 |
4,175 |
+0.72% |
13,000 |
2024/1/9 |
4,020 |
4,145 |
4,020 |
4,145 |
+3.11% |
20,800 |
2024/1/5 |
4,080 |
4,095 |
3,975 |
4,020 |
-2.43% |
21,700 |
2024/1/4 |
4,105 |
4,120 |
3,965 |
4,120 |
+0.00% |
15,200 |
2023/12/29 |
4,195 |
4,250 |
4,100 |
4,120 |
-1.90% |
22,100 |
2023/12/28 |
4,215 |
4,305 |
4,170 |
4,200 |
+0.12% |
12,300 |
2023/12/27 |
4,205 |
4,265 |
4,160 |
4,195 |
-0.36% |
41,300 |
2023/12/26 |
4,340 |
4,360 |
4,210 |
4,210 |
-3.33% |
16,400 |
2023/12/25 |
4,415 |
4,435 |
4,320 |
4,355 |
-1.02% |
26,300 |
2023/12/22 |
4,270 |
4,410 |
4,270 |
4,400 |
+3.65% |
23,100 |
2023/12/21 |
4,200 |
4,290 |
4,155 |
4,245 |
-0.24% |
9,000 |
2023/12/20 |
4,320 |
4,335 |
4,240 |
4,255 |
-0.82% |
14,900 |
2023/12/19 |
4,215 |
4,305 |
4,215 |
4,290 |
+2.26% |
11,200 |
2023/12/18 |
4,090 |
4,195 |
4,045 |
4,195 |
+2.32% |
10,500 |
2023/12/15 |
4,010 |
4,130 |
4,005 |
4,100 |
+2.24% |
24,500 |
2023/12/14 |
4,055 |
4,125 |
4,000 |
4,010 |
-2.31% |
16,600 |
2023/12/13 |
4,160 |
4,235 |
4,105 |
4,105 |
-1.32% |
14,600 |
2023/12/12 |
4,300 |
4,310 |
4,095 |
4,160 |
-3.14% |
39,200 |
2023/12/11 |
4,365 |
4,365 |
4,205 |
4,295 |
-0.69% |
31,700 |
2023/12/8 |
4,480 |
4,495 |
4,285 |
4,325 |
-3.67% |
34,400 |
2023/12/7 |
4,565 |
4,565 |
4,490 |
4,490 |
-1.64% |
16,800 |
2023/12/6 |
4,390 |
4,570 |
4,385 |
4,565 |
+3.99% |
23,300 |
2023/12/5 |
4,550 |
4,580 |
4,390 |
4,390 |
-3.52% |
24,100 |
2023/12/4 |
4,490 |
4,560 |
4,405 |
4,550 |
+2.02% |
28,900 |
2023/12/1 |
4,435 |
4,470 |
4,380 |
4,460 |
+0.90% |
21,000 |
2023/11/30 |
4,315 |
4,445 |
4,265 |
4,420 |
+1.38% |
24,900 |
2023/11/29 |
4,280 |
4,410 |
4,280 |
4,360 |
+1.16% |
22,900 |
2023/11/28 |
4,140 |
4,320 |
4,110 |
4,310 |
+4.74% |
38,400 |
2023/11/27 |
4,175 |
4,195 |
4,115 |
4,115 |
-1.44% |
9,300 |
2023/11/24 |
4,160 |
4,190 |
4,080 |
4,175 |
+1.71% |
16,300 |
2023/11/22 |
4,200 |
4,220 |
4,075 |
4,105 |
-1.32% |
19,100 |
2023/11/21 |
3,975 |
4,160 |
3,935 |
4,160 |
+5.45% |
27,200 |
2023/11/20 |
3,995 |
4,035 |
3,945 |
3,945 |
-1.99% |
20,200 |
2023/11/17 |
3,805 |
4,035 |
3,805 |
4,025 |
+6.20% |
27,900 |
2023/11/16 |
3,775 |
3,885 |
3,775 |
3,790 |
-0.66% |
15,000 |
2023/11/15 |
3,780 |
3,845 |
3,700 |
3,815 |
+1.06% |
15,200 |
2023/11/14 |
3,750 |
3,785 |
3,680 |
3,775 |
+0.67% |
16,600 |
2023/11/13 |
3,800 |
3,850 |
3,710 |
3,750 |
+1.35% |
44,300 |
2023/11/10 |
3,365 |
3,705 |
3,320 |
3,700 |
+9.96% |
82,800 |
2023/11/9 |
3,295 |
3,385 |
3,295 |
3,365 |
+2.28% |
8,100 |
2023/11/8 |
3,455 |
3,455 |
3,290 |
3,290 |
-4.78% |
24,800 |
2023/11/7 |
3,490 |
3,495 |
3,455 |
3,455 |
-0.43% |
4,400 |
2023/11/6 |
3,460 |
3,510 |
3,460 |
3,470 |
+0.58% |
15,200 |
2023/11/2 |
3,390 |
3,450 |
3,390 |
3,450 |
+1.77% |
11,700 |
2023/11/1 |
3,380 |
3,410 |
3,365 |
3,390 |
+0.30% |
13,700 |
2023/10/31 |
3,355 |
3,380 |
3,310 |
3,380 |
+1.65% |
13,900 |
2023/10/30 |
3,340 |
3,360 |
3,300 |
3,325 |
-0.75% |
47,200 |
2023/10/27 |
3,300 |
3,350 |
3,280 |
3,350 |
+2.29% |
16,200 |
2023/10/26 |
3,285 |
3,335 |
3,270 |
3,275 |
-2.09% |
16,900 |
2023/10/25 |
3,380 |
3,380 |
3,320 |
3,345 |
+0.45% |
17,100 |
2023/10/24 |
3,285 |
3,340 |
3,195 |
3,330 |
+1.52% |
19,400 |
2023/10/23 |
3,345 |
3,370 |
3,275 |
3,280 |
-1.94% |
16,500 |
2023/10/20 |
3,330 |
3,390 |
3,315 |
3,345 |
-0.45% |
23,200 |
2023/10/19 |
3,335 |
3,385 |
3,335 |
3,360 |
-1.03% |
10,500 |
2023/10/18 |
3,370 |
3,400 |
3,305 |
3,395 |
+1.19% |
14,600 |
2023/10/17 |
3,325 |
3,385 |
3,325 |
3,355 |
+2.13% |
14,700 |
2023/10/16 |
3,300 |
3,305 |
3,255 |
3,285 |
-1.05% |
14,300 |
2023/10/13 |
3,390 |
3,390 |
3,305 |
3,320 |
-1.63% |
14,400 |
2023/10/12 |
3,325 |
3,380 |
3,315 |
3,375 |
+1.50% |
12,700 |
2023/10/11 |
3,335 |
3,350 |
3,300 |
3,325 |
+0.91% |
12,800 |
2023/10/10 |
3,235 |
3,310 |
3,215 |
3,295 |
+1.70% |
14,700 |
2023/10/6 |
3,200 |
3,250 |
3,200 |
3,240 |
+1.57% |
10,600 |
2023/10/5 |
3,120 |
3,195 |
3,105 |
3,190 |
+3.24% |
14,400 |
2023/10/4 |
3,135 |
3,165 |
3,080 |
3,090 |
-2.37% |
20,600 |
2023/10/3 |
3,225 |
3,225 |
3,165 |
3,165 |
-2.16% |
13,800 |
2023/10/2 |
3,305 |
3,355 |
3,235 |
3,235 |
-1.52% |
13,400 |
2023/9/29 |
3,290 |
3,335 |
3,250 |
3,285 |
-0.15% |
27,900 |
2023/9/28 |
3,280 |
3,310 |
3,255 |
3,290 |
-0.60% |
15,800 |
2023/9/27 |
3,210 |
3,310 |
3,210 |
3,310 |
+1.53% |
35,500 |
2023/9/26 |
3,415 |
3,415 |
3,250 |
3,260 |
-6.05% |
53,300 |
|