日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,855 |
4,010 |
3,850 |
4,010 |
+4.97% |
42,500 |
2024/3/28 |
3,770 |
3,850 |
3,745 |
3,820 |
+2.96% |
34,200 |
2024/3/27 |
3,675 |
3,770 |
3,640 |
3,710 |
+1.09% |
32,100 |
2024/3/26 |
3,690 |
3,740 |
3,655 |
3,670 |
-1.21% |
24,100 |
2024/3/25 |
3,670 |
3,780 |
3,655 |
3,715 |
+2.62% |
50,200 |
2024/3/22 |
3,685 |
3,685 |
3,590 |
3,620 |
-0.55% |
36,900 |
2024/3/21 |
3,670 |
3,670 |
3,605 |
3,640 |
+2.25% |
40,500 |
2024/3/19 |
3,425 |
3,585 |
3,400 |
3,560 |
+3.04% |
51,200 |
2024/3/18 |
3,455 |
3,515 |
3,390 |
3,455 |
+1.92% |
28,500 |
2024/3/15 |
3,395 |
3,460 |
3,340 |
3,390 |
-0.73% |
44,900 |
2024/3/14 |
3,505 |
3,510 |
3,385 |
3,415 |
-1.87% |
38,300 |
2024/3/13 |
3,670 |
3,670 |
3,475 |
3,480 |
-4.79% |
73,000 |
2024/3/12 |
3,560 |
3,680 |
3,500 |
3,655 |
+1.81% |
57,600 |
2024/3/11 |
3,620 |
3,665 |
3,520 |
3,590 |
-2.31% |
55,700 |
2024/3/8 |
3,700 |
3,760 |
3,665 |
3,675 |
-2.52% |
55,600 |
2024/3/7 |
3,940 |
3,940 |
3,770 |
3,770 |
-3.33% |
39,700 |
2024/3/6 |
3,845 |
3,915 |
3,780 |
3,900 |
+0.91% |
32,900 |
2024/3/5 |
3,785 |
3,890 |
3,735 |
3,865 |
+0.91% |
43,000 |
2024/3/4 |
3,905 |
3,945 |
3,830 |
3,830 |
-2.92% |
53,700 |
2024/3/1 |
3,965 |
4,005 |
3,885 |
3,945 |
-1.25% |
67,100 |
2024/2/29 |
4,005 |
4,030 |
3,945 |
3,995 |
-1.24% |
71,700 |
2024/2/28 |
4,150 |
4,190 |
4,040 |
4,045 |
-3.46% |
70,100 |
2024/2/27 |
4,370 |
4,380 |
4,100 |
4,190 |
-3.68% |
87,800 |
2024/2/26 |
4,360 |
4,365 |
4,200 |
4,350 |
+0.46% |
39,100 |
2024/2/22 |
4,375 |
4,375 |
4,200 |
4,330 |
-1.03% |
82,800 |
2024/2/21 |
4,500 |
4,500 |
4,350 |
4,375 |
-1.46% |
29,500 |
2024/2/20 |
4,355 |
4,490 |
4,260 |
4,440 |
+1.14% |
41,300 |
2024/2/19 |
4,250 |
4,415 |
4,200 |
4,390 |
+3.78% |
44,400 |
2024/2/16 |
4,165 |
4,245 |
3,990 |
4,230 |
+2.17% |
86,200 |
2024/2/15 |
4,450 |
4,575 |
4,025 |
4,140 |
+0.98% |
127,900 |
2024/2/14 |
4,070 |
4,140 |
3,975 |
4,100 |
-0.61% |
52,200 |
2024/2/13 |
4,090 |
4,125 |
4,030 |
4,125 |
+2.61% |
17,700 |
2024/2/9 |
3,975 |
4,080 |
3,975 |
4,020 |
+1.39% |
11,800 |
2024/2/8 |
3,975 |
4,070 |
3,955 |
3,965 |
+0.00% |
20,200 |
2024/2/7 |
3,990 |
4,025 |
3,950 |
3,965 |
-1.86% |
17,700 |
2024/2/6 |
4,030 |
4,090 |
4,005 |
4,040 |
-1.82% |
11,300 |
2024/2/5 |
4,000 |
4,125 |
3,930 |
4,115 |
+3.00% |
15,000 |
2024/2/2 |
3,960 |
4,050 |
3,960 |
3,995 |
+0.00% |
12,900 |
2024/2/1 |
4,025 |
4,050 |
3,960 |
3,995 |
-1.96% |
14,700 |
2024/1/31 |
4,125 |
4,125 |
4,020 |
4,075 |
-1.21% |
5,200 |
2024/1/30 |
4,185 |
4,195 |
4,050 |
4,125 |
-0.72% |
13,900 |
2024/1/29 |
4,150 |
4,230 |
4,100 |
4,155 |
-0.24% |
17,500 |
2024/1/26 |
4,045 |
4,245 |
4,010 |
4,165 |
+2.71% |
39,000 |
2024/1/25 |
4,010 |
4,055 |
3,930 |
4,055 |
+1.12% |
14,800 |
2024/1/24 |
3,960 |
4,010 |
3,910 |
4,010 |
-0.25% |
8,600 |
2024/1/23 |
4,065 |
4,070 |
3,975 |
4,020 |
-1.23% |
27,400 |
2024/1/22 |
4,090 |
4,095 |
4,030 |
4,070 |
+0.12% |
18,500 |
2024/1/19 |
3,965 |
4,065 |
3,960 |
4,065 |
+4.10% |
20,700 |
2024/1/18 |
3,850 |
3,970 |
3,850 |
3,905 |
+0.00% |
21,600 |
2024/1/17 |
3,895 |
4,005 |
3,830 |
3,905 |
-1.51% |
37,500 |
2024/1/16 |
3,880 |
4,005 |
3,880 |
3,965 |
+2.45% |
23,900 |
2024/1/15 |
3,855 |
3,930 |
3,840 |
3,870 |
-0.13% |
17,000 |
2024/1/12 |
3,875 |
3,920 |
3,830 |
3,875 |
-0.13% |
19,900 |
2024/1/11 |
3,880 |
3,880 |
3,705 |
3,880 |
+0.39% |
63,000 |
2024/1/10 |
3,840 |
3,895 |
3,790 |
3,865 |
-0.13% |
16,400 |
2024/1/9 |
3,840 |
3,880 |
3,790 |
3,870 |
+2.11% |
24,400 |
2024/1/5 |
4,040 |
4,040 |
3,785 |
3,790 |
-7.45% |
92,000 |
2024/1/4 |
3,910 |
4,095 |
3,900 |
4,095 |
+0.61% |
30,800 |
2023/12/29 |
4,075 |
4,170 |
4,030 |
4,070 |
+0.62% |
34,200 |
2023/12/28 |
4,030 |
4,045 |
3,925 |
4,045 |
-1.34% |
44,300 |
2023/12/27 |
3,810 |
4,100 |
3,810 |
4,100 |
+7.89% |
100,000 |
2023/12/26 |
3,615 |
3,800 |
3,615 |
3,800 |
+5.12% |
52,300 |
2023/12/25 |
3,670 |
3,685 |
3,580 |
3,615 |
-0.28% |
20,100 |
2023/12/22 |
3,620 |
3,675 |
3,595 |
3,625 |
+1.68% |
41,500 |
2023/12/21 |
3,480 |
3,590 |
3,480 |
3,565 |
-1.52% |
27,200 |
2023/12/20 |
3,520 |
3,675 |
3,515 |
3,620 |
+4.17% |
57,100 |
2023/12/19 |
3,445 |
3,480 |
3,380 |
3,475 |
+0.87% |
18,900 |
2023/12/18 |
3,350 |
3,460 |
3,335 |
3,445 |
+3.61% |
31,800 |
2023/12/15 |
3,210 |
3,345 |
3,200 |
3,325 |
+3.26% |
30,700 |
2023/12/14 |
3,235 |
3,290 |
3,205 |
3,220 |
+1.74% |
35,700 |
2023/12/13 |
3,210 |
3,230 |
3,155 |
3,165 |
-1.40% |
15,800 |
2023/12/12 |
3,330 |
3,350 |
3,175 |
3,210 |
-2.28% |
34,900 |
2023/12/11 |
3,335 |
3,350 |
3,245 |
3,285 |
+1.86% |
25,000 |
2023/12/8 |
3,320 |
3,345 |
3,205 |
3,225 |
-4.87% |
60,800 |
2023/12/7 |
3,365 |
3,435 |
3,365 |
3,390 |
-2.31% |
25,200 |
2023/12/6 |
3,485 |
3,510 |
3,440 |
3,470 |
-0.14% |
29,500 |
2023/12/5 |
3,555 |
3,555 |
3,430 |
3,475 |
-2.52% |
21,900 |
2023/12/4 |
3,530 |
3,585 |
3,515 |
3,565 |
+2.59% |
34,200 |
2023/12/1 |
3,620 |
3,625 |
3,450 |
3,475 |
-4.01% |
49,200 |
2023/11/30 |
3,560 |
3,710 |
3,545 |
3,620 |
+1.54% |
72,100 |
2023/11/29 |
3,400 |
3,565 |
3,385 |
3,565 |
+4.85% |
42,400 |
2023/11/28 |
3,495 |
3,495 |
3,380 |
3,400 |
-3.27% |
24,300 |
2023/11/27 |
3,455 |
3,540 |
3,455 |
3,515 |
-0.14% |
23,800 |
2023/11/24 |
3,305 |
3,535 |
3,300 |
3,520 |
+7.98% |
106,600 |
2023/11/22 |
3,350 |
3,360 |
3,260 |
3,260 |
-4.40% |
33,100 |
2023/11/21 |
3,335 |
3,425 |
3,315 |
3,410 |
+4.28% |
57,600 |
2023/11/20 |
3,135 |
3,315 |
3,110 |
3,270 |
+4.31% |
59,000 |
2023/11/17 |
3,055 |
3,210 |
3,055 |
3,135 |
+3.29% |
116,000 |
2023/11/16 |
3,060 |
3,170 |
2,978 |
3,035 |
-2.25% |
92,200 |
2023/11/15 |
3,210 |
3,245 |
3,050 |
3,105 |
-3.27% |
163,900 |
2023/11/14 |
3,260 |
3,280 |
3,150 |
3,210 |
-1.98% |
101,300 |
2023/11/13 |
3,360 |
3,360 |
3,260 |
3,275 |
+0.31% |
85,800 |
2023/11/10 |
3,400 |
3,400 |
3,255 |
3,265 |
-4.95% |
47,200 |
2023/11/9 |
3,485 |
3,485 |
3,410 |
3,435 |
-0.15% |
26,400 |
2023/11/8 |
3,505 |
3,550 |
3,410 |
3,440 |
-1.15% |
27,200 |
2023/11/7 |
3,400 |
3,480 |
3,365 |
3,480 |
+1.16% |
17,800 |
2023/11/6 |
3,370 |
3,445 |
3,365 |
3,440 |
+4.40% |
28,100 |
2023/11/2 |
3,225 |
3,315 |
3,205 |
3,295 |
+4.60% |
27,200 |
2023/11/1 |
3,260 |
3,260 |
3,150 |
3,150 |
-1.25% |
33,800 |
2023/10/31 |
3,175 |
3,205 |
3,065 |
3,190 |
-0.16% |
42,100 |
2023/10/30 |
3,175 |
3,225 |
3,110 |
3,195 |
+0.47% |
37,400 |
2023/10/27 |
3,160 |
3,225 |
3,090 |
3,180 |
-1.55% |
60,200 |
2023/10/26 |
3,275 |
3,300 |
3,190 |
3,230 |
-4.58% |
47,400 |
2023/10/25 |
3,440 |
3,495 |
3,355 |
3,385 |
+0.45% |
25,000 |
2023/10/24 |
3,310 |
3,375 |
3,165 |
3,370 |
+4.01% |
48,700 |
2023/10/23 |
3,390 |
3,395 |
3,230 |
3,240 |
-3.28% |
36,500 |
2023/10/20 |
3,300 |
3,360 |
3,190 |
3,350 |
+1.21% |
55,200 |
2023/10/19 |
3,360 |
3,400 |
3,240 |
3,310 |
-3.50% |
51,100 |
2023/10/18 |
3,400 |
3,430 |
3,305 |
3,430 |
+2.24% |
31,100 |
2023/10/17 |
3,425 |
3,465 |
3,315 |
3,355 |
+0.00% |
46,200 |
2023/10/16 |
3,425 |
3,460 |
3,350 |
3,355 |
-4.01% |
50,300 |
2023/10/13 |
3,570 |
3,605 |
3,495 |
3,495 |
-3.98% |
44,300 |
2023/10/12 |
3,620 |
3,675 |
3,540 |
3,640 |
+0.00% |
42,600 |
2023/10/11 |
3,745 |
3,780 |
3,630 |
3,640 |
-2.28% |
42,200 |
2023/10/10 |
3,650 |
3,725 |
3,620 |
3,725 |
+3.62% |
35,700 |
2023/10/6 |
3,560 |
3,630 |
3,495 |
3,595 |
+1.55% |
35,900 |
2023/10/5 |
3,455 |
3,580 |
3,410 |
3,540 |
+4.58% |
49,500 |
2023/10/4 |
3,350 |
3,490 |
3,315 |
3,385 |
+0.15% |
81,900 |
2023/10/3 |
3,350 |
3,450 |
3,320 |
3,380 |
+0.15% |
60,400 |
2023/10/2 |
3,345 |
3,440 |
3,320 |
3,375 |
+2.74% |
63,700 |
2023/9/29 |
3,195 |
3,325 |
3,190 |
3,285 |
+4.95% |
67,200 |
2023/9/28 |
3,145 |
3,190 |
3,085 |
3,130 |
+0.64% |
25,000 |
2023/9/27 |
3,020 |
3,110 |
2,994 |
3,110 |
+2.64% |
14,600 |
|