日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,576 |
4,680 |
4,566 |
4,619 |
-0.06% |
478,100 |
2024/3/27 |
4,615 |
4,643 |
4,560 |
4,622 |
+0.13% |
456,200 |
2024/3/26 |
4,641 |
4,678 |
4,611 |
4,616 |
-1.07% |
378,000 |
2024/3/25 |
4,715 |
4,739 |
4,590 |
4,666 |
-0.85% |
415,900 |
2024/3/22 |
4,645 |
4,723 |
4,614 |
4,706 |
+1.53% |
479,100 |
2024/3/21 |
4,651 |
4,655 |
4,558 |
4,635 |
-0.09% |
702,200 |
2024/3/19 |
4,579 |
4,655 |
4,540 |
4,639 |
+1.75% |
499,300 |
2024/3/18 |
4,440 |
4,570 |
4,429 |
4,559 |
+3.99% |
597,200 |
2024/3/15 |
4,520 |
4,527 |
4,364 |
4,384 |
-3.33% |
729,700 |
2024/3/14 |
4,382 |
4,542 |
4,375 |
4,535 |
+4.64% |
759,300 |
2024/3/13 |
4,295 |
4,346 |
4,267 |
4,334 |
+1.48% |
666,700 |
2024/3/12 |
4,244 |
4,288 |
4,208 |
4,271 |
-0.14% |
682,300 |
2024/3/11 |
4,496 |
4,514 |
4,248 |
4,277 |
-7.00% |
1,157,500 |
2024/3/8 |
4,531 |
4,603 |
4,528 |
4,599 |
-0.04% |
768,800 |
2024/3/7 |
4,599 |
4,717 |
4,537 |
4,601 |
+2.20% |
847,900 |
2024/3/6 |
4,331 |
4,572 |
4,325 |
4,502 |
+2.90% |
824,800 |
2024/3/5 |
4,357 |
4,413 |
4,346 |
4,375 |
-0.39% |
348,300 |
2024/3/4 |
4,400 |
4,451 |
4,356 |
4,392 |
+0.94% |
668,700 |
2024/3/1 |
4,435 |
4,458 |
4,336 |
4,351 |
-1.38% |
708,500 |
2024/2/29 |
4,411 |
4,442 |
4,373 |
4,412 |
-1.03% |
412,700 |
2024/2/28 |
4,432 |
4,491 |
4,426 |
4,458 |
+0.02% |
415,000 |
2024/2/27 |
4,411 |
4,459 |
4,395 |
4,457 |
+0.81% |
394,000 |
2024/2/26 |
4,479 |
4,536 |
4,415 |
4,421 |
-0.47% |
480,500 |
2024/2/22 |
4,400 |
4,461 |
4,384 |
4,442 |
+2.42% |
549,500 |
2024/2/21 |
4,427 |
4,442 |
4,321 |
4,337 |
-1.94% |
528,500 |
2024/2/20 |
4,385 |
4,434 |
4,359 |
4,423 |
+0.87% |
413,500 |
2024/2/19 |
4,320 |
4,385 |
4,310 |
4,385 |
+1.34% |
366,900 |
2024/2/16 |
4,311 |
4,359 |
4,300 |
4,327 |
+0.51% |
557,800 |
2024/2/15 |
4,430 |
4,442 |
4,268 |
4,305 |
-2.14% |
712,800 |
2024/2/14 |
4,486 |
4,490 |
4,366 |
4,399 |
-2.44% |
412,100 |
2024/2/13 |
4,400 |
4,516 |
4,304 |
4,509 |
+2.76% |
871,100 |
2024/2/9 |
4,412 |
4,413 |
4,322 |
4,388 |
-0.61% |
648,200 |
2024/2/8 |
4,514 |
4,530 |
4,355 |
4,415 |
-9.23% |
1,578,800 |
2024/2/7 |
4,790 |
4,875 |
4,778 |
4,864 |
+1.82% |
574,200 |
2024/2/6 |
4,880 |
4,880 |
4,769 |
4,777 |
-1.69% |
336,400 |
2024/2/5 |
4,805 |
4,903 |
4,770 |
4,859 |
+2.08% |
770,100 |
2024/2/2 |
4,700 |
4,812 |
4,672 |
4,760 |
+3.98% |
858,700 |
2024/2/1 |
4,587 |
4,635 |
4,563 |
4,578 |
-0.20% |
331,200 |
2024/1/31 |
4,610 |
4,610 |
4,503 |
4,587 |
-1.18% |
1,162,700 |
2024/1/30 |
4,659 |
4,667 |
4,620 |
4,642 |
-0.41% |
309,600 |
2024/1/29 |
4,616 |
4,665 |
4,589 |
4,661 |
+1.17% |
316,000 |
2024/1/26 |
4,635 |
4,715 |
4,586 |
4,607 |
-1.07% |
371,000 |
2024/1/25 |
4,568 |
4,657 |
4,560 |
4,657 |
+1.90% |
333,900 |
2024/1/24 |
4,627 |
4,630 |
4,569 |
4,570 |
-1.34% |
286,300 |
2024/1/23 |
4,721 |
4,738 |
4,613 |
4,632 |
-2.63% |
699,000 |
2024/1/22 |
4,785 |
4,789 |
4,697 |
4,757 |
+0.63% |
372,600 |
2024/1/19 |
4,699 |
4,745 |
4,674 |
4,727 |
+2.10% |
318,300 |
2024/1/18 |
4,661 |
4,687 |
4,610 |
4,630 |
-1.09% |
293,000 |
2024/1/17 |
4,720 |
4,778 |
4,677 |
4,681 |
+0.00% |
407,200 |
2024/1/16 |
4,738 |
4,758 |
4,639 |
4,681 |
-1.04% |
405,000 |
2024/1/15 |
4,593 |
4,744 |
4,593 |
4,730 |
+4.12% |
660,200 |
2024/1/12 |
4,584 |
4,584 |
4,515 |
4,543 |
+0.09% |
346,600 |
2024/1/11 |
4,506 |
4,636 |
4,506 |
4,539 |
+2.32% |
701,700 |
2024/1/10 |
4,460 |
4,470 |
4,414 |
4,436 |
-0.67% |
328,800 |
2024/1/9 |
4,430 |
4,480 |
4,407 |
4,466 |
+1.04% |
363,500 |
2024/1/5 |
4,403 |
4,434 |
4,394 |
4,420 |
+0.64% |
290,700 |
2024/1/4 |
4,320 |
4,398 |
4,267 |
4,392 |
+1.31% |
313,500 |
2023/12/29 |
4,329 |
4,360 |
4,304 |
4,335 |
-0.25% |
222,400 |
2023/12/28 |
4,289 |
4,354 |
4,272 |
4,346 |
+1.07% |
231,700 |
2023/12/27 |
4,262 |
4,322 |
4,258 |
4,300 |
+1.22% |
221,400 |
2023/12/26 |
4,249 |
4,271 |
4,234 |
4,248 |
+0.07% |
216,900 |
2023/12/25 |
4,265 |
4,265 |
4,194 |
4,245 |
+0.69% |
244,100 |
2023/12/22 |
4,232 |
4,268 |
4,195 |
4,216 |
-0.43% |
342,300 |
2023/12/21 |
4,277 |
4,295 |
4,211 |
4,234 |
-2.44% |
307,100 |
2023/12/20 |
4,342 |
4,402 |
4,324 |
4,340 |
-0.05% |
511,300 |
2023/12/19 |
4,260 |
4,342 |
4,226 |
4,342 |
+1.21% |
476,400 |
2023/12/18 |
4,229 |
4,303 |
4,229 |
4,290 |
-0.67% |
387,500 |
2023/12/15 |
4,271 |
4,327 |
4,249 |
4,319 |
+2.81% |
568,900 |
2023/12/14 |
4,330 |
4,344 |
4,174 |
4,201 |
-4.11% |
582,700 |
2023/12/13 |
4,437 |
4,440 |
4,355 |
4,381 |
-0.88% |
376,400 |
2023/12/12 |
4,400 |
4,443 |
4,364 |
4,420 |
+2.08% |
706,800 |
2023/12/11 |
4,458 |
4,458 |
4,304 |
4,330 |
-1.59% |
736,200 |
2023/12/8 |
4,545 |
4,565 |
4,377 |
4,400 |
-3.32% |
578,800 |
2023/12/7 |
4,505 |
4,582 |
4,492 |
4,551 |
-0.37% |
529,600 |
2023/12/6 |
4,522 |
4,598 |
4,503 |
4,568 |
+2.40% |
519,000 |
2023/12/5 |
4,516 |
4,557 |
4,451 |
4,461 |
-2.30% |
445,100 |
2023/12/4 |
4,534 |
4,612 |
4,516 |
4,566 |
+0.29% |
363,700 |
2023/12/1 |
4,532 |
4,561 |
4,497 |
4,553 |
+0.29% |
294,700 |
2023/11/30 |
4,500 |
4,540 |
4,479 |
4,540 |
+0.33% |
875,500 |
2023/11/29 |
4,517 |
4,530 |
4,459 |
4,525 |
+0.31% |
557,300 |
2023/11/28 |
4,535 |
4,562 |
4,455 |
4,511 |
+0.11% |
622,000 |
2023/11/27 |
4,540 |
4,573 |
4,471 |
4,506 |
-0.27% |
459,400 |
2023/11/24 |
4,476 |
4,565 |
4,476 |
4,518 |
+1.94% |
563,900 |
2023/11/22 |
4,361 |
4,515 |
4,350 |
4,432 |
+1.65% |
649,200 |
2023/11/21 |
4,270 |
4,379 |
4,259 |
4,360 |
+1.82% |
547,100 |
2023/11/20 |
4,410 |
4,427 |
4,264 |
4,282 |
-3.19% |
615,800 |
2023/11/17 |
4,380 |
4,427 |
4,337 |
4,423 |
-0.16% |
533,000 |
2023/11/16 |
4,350 |
4,444 |
4,311 |
4,430 |
+2.10% |
675,800 |
2023/11/15 |
4,318 |
4,346 |
4,262 |
4,339 |
+0.79% |
803,000 |
2023/11/14 |
4,220 |
4,355 |
4,186 |
4,305 |
+2.31% |
1,110,200 |
2023/11/13 |
3,940 |
4,210 |
3,939 |
4,208 |
+10.42% |
2,187,200 |
2023/11/10 |
3,754 |
3,817 |
3,735 |
3,811 |
+0.32% |
350,900 |
2023/11/9 |
3,748 |
3,800 |
3,747 |
3,799 |
+1.66% |
402,500 |
2023/11/8 |
3,871 |
3,900 |
3,724 |
3,737 |
-4.20% |
480,100 |
2023/11/7 |
3,920 |
3,934 |
3,887 |
3,901 |
-0.38% |
346,300 |
2023/11/6 |
3,893 |
3,927 |
3,879 |
3,916 |
+1.95% |
414,500 |
2023/11/2 |
3,921 |
3,921 |
3,803 |
3,841 |
-0.98% |
533,500 |
2023/11/1 |
3,876 |
3,943 |
3,858 |
3,879 |
-0.51% |
548,600 |
2023/10/31 |
3,898 |
3,916 |
3,840 |
3,899 |
+0.88% |
484,900 |
2023/10/30 |
3,860 |
3,882 |
3,845 |
3,865 |
+0.16% |
350,500 |
2023/10/27 |
3,812 |
3,865 |
3,810 |
3,859 |
+2.47% |
367,700 |
2023/10/26 |
3,723 |
3,777 |
3,717 |
3,766 |
-0.19% |
291,200 |
2023/10/25 |
3,830 |
3,849 |
3,759 |
3,773 |
-0.84% |
310,500 |
2023/10/24 |
3,709 |
3,823 |
3,700 |
3,805 |
+2.87% |
591,500 |
2023/10/23 |
3,731 |
3,735 |
3,667 |
3,699 |
-1.67% |
321,800 |
2023/10/20 |
3,785 |
3,810 |
3,762 |
3,762 |
-0.34% |
262,400 |
2023/10/19 |
3,742 |
3,793 |
3,737 |
3,775 |
-0.13% |
434,000 |
2023/10/18 |
3,778 |
3,790 |
3,740 |
3,780 |
+1.48% |
483,500 |
2023/10/17 |
3,796 |
3,827 |
3,717 |
3,725 |
-1.38% |
473,400 |
2023/10/16 |
3,754 |
3,843 |
3,751 |
3,777 |
+1.50% |
562,800 |
2023/10/13 |
3,744 |
3,763 |
3,716 |
3,721 |
-2.36% |
622,700 |
2023/10/12 |
3,770 |
3,815 |
3,740 |
3,811 |
+2.25% |
473,700 |
2023/10/11 |
3,755 |
3,773 |
3,727 |
3,727 |
-0.98% |
299,600 |
2023/10/10 |
3,732 |
3,775 |
3,732 |
3,764 |
+2.79% |
414,200 |
2023/10/6 |
3,652 |
3,715 |
3,646 |
3,662 |
-0.52% |
427,000 |
2023/10/5 |
3,621 |
3,714 |
3,617 |
3,681 |
+1.97% |
503,700 |
2023/10/4 |
3,651 |
3,660 |
3,586 |
3,610 |
-1.93% |
501,800 |
2023/10/3 |
3,772 |
3,774 |
3,681 |
3,681 |
-3.51% |
511,300 |
2023/10/2 |
3,831 |
3,900 |
3,815 |
3,815 |
+0.53% |
446,500 |
2023/9/29 |
3,868 |
3,881 |
3,778 |
3,795 |
-0.89% |
548,800 |
2023/9/28 |
3,859 |
3,891 |
3,807 |
3,829 |
-3.16% |
611,200 |
2023/9/27 |
3,918 |
3,963 |
3,888 |
3,954 |
+0.15% |
491,400 |
2023/9/26 |
3,990 |
3,996 |
3,915 |
3,948 |
-1.50% |
544,400 |
|