日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,065 |
4,090 |
3,965 |
3,970 |
-6.37% |
248,600 |
2024/3/27 |
4,240 |
4,275 |
4,235 |
4,240 |
+0.00% |
234,200 |
2024/3/26 |
4,225 |
4,265 |
4,215 |
4,240 |
-0.12% |
111,200 |
2024/3/25 |
4,240 |
4,275 |
4,240 |
4,245 |
-0.47% |
150,400 |
2024/3/22 |
4,285 |
4,285 |
4,255 |
4,265 |
-0.12% |
69,400 |
2024/3/21 |
4,240 |
4,290 |
4,240 |
4,270 |
+1.18% |
107,300 |
2024/3/19 |
4,185 |
4,235 |
4,175 |
4,220 |
+0.96% |
69,000 |
2024/3/18 |
4,225 |
4,225 |
4,180 |
4,180 |
+0.00% |
95,400 |
2024/3/15 |
4,215 |
4,280 |
4,180 |
4,180 |
-0.83% |
242,900 |
2024/3/14 |
4,175 |
4,215 |
4,175 |
4,215 |
+1.08% |
65,700 |
2024/3/13 |
4,170 |
4,195 |
4,160 |
4,170 |
+0.24% |
60,400 |
2024/3/12 |
4,160 |
4,170 |
4,120 |
4,160 |
+0.24% |
59,900 |
2024/3/11 |
4,170 |
4,185 |
4,120 |
4,150 |
-0.48% |
91,700 |
2024/3/8 |
4,135 |
4,180 |
4,130 |
4,170 |
+0.60% |
102,100 |
2024/3/7 |
4,180 |
4,205 |
4,145 |
4,145 |
-0.48% |
87,100 |
2024/3/6 |
4,160 |
4,185 |
4,150 |
4,165 |
+0.48% |
81,200 |
2024/3/5 |
4,100 |
4,160 |
4,100 |
4,145 |
+0.61% |
66,800 |
2024/3/4 |
4,135 |
4,145 |
4,095 |
4,120 |
-0.24% |
76,300 |
2024/3/1 |
4,110 |
4,135 |
4,095 |
4,130 |
+0.49% |
66,900 |
2024/2/29 |
4,135 |
4,150 |
4,100 |
4,110 |
-0.48% |
79,000 |
2024/2/28 |
4,135 |
4,150 |
4,110 |
4,130 |
+0.24% |
55,500 |
2024/2/27 |
4,115 |
4,150 |
4,095 |
4,120 |
+0.12% |
50,700 |
2024/2/26 |
4,170 |
4,185 |
4,115 |
4,115 |
-1.08% |
56,000 |
2024/2/22 |
4,155 |
4,160 |
4,120 |
4,160 |
+0.00% |
80,600 |
2024/2/21 |
4,185 |
4,200 |
4,135 |
4,160 |
-0.95% |
78,200 |
2024/2/20 |
4,165 |
4,245 |
4,150 |
4,200 |
+1.20% |
80,900 |
2024/2/19 |
4,140 |
4,160 |
4,125 |
4,150 |
+0.61% |
34,800 |
2024/2/16 |
4,120 |
4,165 |
4,110 |
4,125 |
+0.61% |
49,700 |
2024/2/15 |
4,145 |
4,145 |
4,075 |
4,100 |
-0.49% |
50,600 |
2024/2/14 |
4,115 |
4,150 |
4,105 |
4,120 |
+0.00% |
88,900 |
2024/2/13 |
4,135 |
4,135 |
4,065 |
4,120 |
+0.49% |
78,300 |
2024/2/9 |
4,145 |
4,155 |
4,095 |
4,100 |
-1.44% |
98,800 |
2024/2/8 |
4,210 |
4,210 |
4,145 |
4,160 |
-1.30% |
75,200 |
2024/2/7 |
4,180 |
4,225 |
4,145 |
4,215 |
+0.72% |
91,200 |
2024/2/6 |
4,150 |
4,215 |
4,145 |
4,185 |
+0.84% |
104,100 |
2024/2/5 |
4,155 |
4,180 |
4,150 |
4,150 |
+0.12% |
64,800 |
2024/2/2 |
4,155 |
4,175 |
4,140 |
4,145 |
-0.36% |
59,900 |
2024/2/1 |
4,140 |
4,175 |
4,120 |
4,160 |
+0.48% |
72,200 |
2024/1/31 |
4,100 |
4,140 |
4,100 |
4,140 |
+1.10% |
71,200 |
2024/1/30 |
4,130 |
4,140 |
4,095 |
4,095 |
-0.85% |
65,300 |
2024/1/29 |
4,125 |
4,150 |
4,115 |
4,130 |
+1.23% |
50,100 |
2024/1/26 |
4,105 |
4,110 |
4,070 |
4,080 |
-0.61% |
73,700 |
2024/1/25 |
4,075 |
4,140 |
4,070 |
4,105 |
+1.11% |
103,600 |
2024/1/24 |
4,070 |
4,080 |
4,055 |
4,060 |
-0.61% |
66,600 |
2024/1/23 |
4,055 |
4,090 |
4,055 |
4,085 |
+0.49% |
44,000 |
2024/1/22 |
4,040 |
4,070 |
4,035 |
4,065 |
+0.99% |
52,700 |
2024/1/19 |
4,050 |
4,055 |
4,020 |
4,025 |
-0.74% |
66,400 |
2024/1/18 |
4,035 |
4,065 |
4,035 |
4,055 |
+0.75% |
41,000 |
2024/1/17 |
4,075 |
4,090 |
4,025 |
4,025 |
-0.25% |
55,800 |
2024/1/16 |
4,090 |
4,090 |
4,035 |
4,035 |
-1.47% |
41,000 |
2024/1/15 |
4,040 |
4,095 |
4,035 |
4,095 |
+1.36% |
54,200 |
2024/1/12 |
4,060 |
4,095 |
4,025 |
4,040 |
-0.49% |
93,100 |
2024/1/11 |
4,050 |
4,080 |
4,045 |
4,060 |
+1.37% |
141,700 |
2024/1/10 |
3,990 |
4,015 |
3,980 |
4,005 |
+0.63% |
82,100 |
2024/1/9 |
3,950 |
3,980 |
3,930 |
3,980 |
+1.40% |
77,500 |
2024/1/5 |
3,950 |
3,950 |
3,915 |
3,925 |
-0.13% |
57,200 |
2024/1/4 |
3,895 |
3,935 |
3,865 |
3,930 |
+1.95% |
102,000 |
2023/12/29 |
3,855 |
3,865 |
3,835 |
3,855 |
+0.52% |
43,300 |
2023/12/28 |
3,855 |
3,870 |
3,830 |
3,835 |
-0.52% |
72,500 |
2023/12/27 |
3,845 |
3,860 |
3,820 |
3,855 |
+0.65% |
83,900 |
2023/12/26 |
3,795 |
3,835 |
3,785 |
3,830 |
+0.92% |
81,300 |
2023/12/25 |
3,820 |
3,820 |
3,770 |
3,795 |
-0.13% |
55,800 |
2023/12/22 |
3,765 |
3,805 |
3,765 |
3,800 |
+0.93% |
72,900 |
2023/12/21 |
3,775 |
3,785 |
3,755 |
3,765 |
-0.26% |
72,100 |
2023/12/20 |
3,750 |
3,780 |
3,750 |
3,775 |
+0.67% |
51,700 |
2023/12/19 |
3,780 |
3,780 |
3,720 |
3,750 |
+0.13% |
98,300 |
2023/12/18 |
3,745 |
3,760 |
3,715 |
3,745 |
-0.53% |
82,000 |
2023/12/15 |
3,810 |
3,815 |
3,765 |
3,765 |
-1.57% |
141,200 |
2023/12/14 |
3,840 |
3,845 |
3,805 |
3,825 |
-0.26% |
92,600 |
2023/12/13 |
3,865 |
3,875 |
3,825 |
3,835 |
-1.03% |
108,200 |
2023/12/12 |
3,905 |
3,905 |
3,870 |
3,875 |
-0.64% |
65,700 |
2023/12/11 |
3,870 |
3,900 |
3,860 |
3,900 |
+0.78% |
105,800 |
2023/12/8 |
3,905 |
3,915 |
3,860 |
3,870 |
-0.90% |
88,900 |
2023/12/7 |
3,935 |
3,940 |
3,890 |
3,905 |
-1.14% |
85,400 |
2023/12/6 |
3,895 |
3,955 |
3,895 |
3,950 |
+1.41% |
60,000 |
2023/12/5 |
3,910 |
3,940 |
3,890 |
3,895 |
-0.76% |
103,900 |
2023/12/4 |
3,935 |
3,940 |
3,905 |
3,925 |
-0.63% |
36,800 |
2023/12/1 |
3,970 |
3,985 |
3,925 |
3,950 |
+0.00% |
78,100 |
2023/11/30 |
3,925 |
3,960 |
3,900 |
3,950 |
-0.13% |
82,200 |
2023/11/29 |
3,950 |
3,965 |
3,920 |
3,955 |
-0.13% |
67,300 |
2023/11/28 |
3,945 |
3,960 |
3,930 |
3,960 |
+0.64% |
33,700 |
2023/11/27 |
3,960 |
3,975 |
3,920 |
3,935 |
-0.63% |
50,500 |
2023/11/24 |
3,960 |
3,970 |
3,935 |
3,960 |
+0.38% |
48,800 |
2023/11/22 |
3,910 |
3,945 |
3,900 |
3,945 |
+0.90% |
40,800 |
2023/11/21 |
3,890 |
3,910 |
3,885 |
3,910 |
+0.39% |
47,800 |
2023/11/20 |
3,950 |
3,950 |
3,885 |
3,895 |
-1.39% |
67,000 |
2023/11/17 |
3,920 |
3,955 |
3,920 |
3,950 |
+1.15% |
66,400 |
2023/11/16 |
3,910 |
3,925 |
3,895 |
3,905 |
-0.26% |
61,300 |
2023/11/15 |
3,965 |
3,975 |
3,900 |
3,915 |
-0.89% |
83,900 |
2023/11/14 |
3,960 |
3,975 |
3,935 |
3,950 |
+0.00% |
46,800 |
2023/11/13 |
3,970 |
3,995 |
3,945 |
3,950 |
-0.38% |
91,600 |
2023/11/10 |
3,965 |
3,985 |
3,945 |
3,965 |
+0.00% |
121,800 |
2023/11/9 |
3,980 |
3,985 |
3,935 |
3,965 |
+0.25% |
90,600 |
2023/11/8 |
4,000 |
4,015 |
3,925 |
3,955 |
-1.49% |
98,300 |
2023/11/7 |
4,020 |
4,070 |
4,005 |
4,015 |
-0.99% |
53,900 |
2023/11/6 |
4,100 |
4,110 |
4,040 |
4,055 |
-0.98% |
109,800 |
2023/11/2 |
4,250 |
4,255 |
4,080 |
4,095 |
-2.73% |
138,500 |
2023/11/1 |
4,195 |
4,225 |
4,155 |
4,210 |
+1.08% |
167,500 |
2023/10/31 |
4,070 |
4,170 |
4,070 |
4,165 |
+2.59% |
105,500 |
2023/10/30 |
4,050 |
4,085 |
4,035 |
4,060 |
-1.46% |
52,400 |
2023/10/27 |
4,040 |
4,120 |
4,035 |
4,120 |
+1.98% |
59,500 |
2023/10/26 |
4,050 |
4,090 |
4,015 |
4,040 |
+0.00% |
48,000 |
2023/10/25 |
4,065 |
4,075 |
4,040 |
4,040 |
-0.25% |
39,200 |
2023/10/24 |
4,030 |
4,060 |
3,975 |
4,050 |
-0.49% |
79,100 |
2023/10/23 |
4,005 |
4,080 |
4,000 |
4,070 |
+1.24% |
84,000 |
2023/10/20 |
3,970 |
4,060 |
3,950 |
4,020 |
+2.03% |
84,900 |
2023/10/19 |
3,905 |
3,960 |
3,905 |
3,940 |
+0.25% |
33,600 |
2023/10/18 |
3,965 |
3,970 |
3,910 |
3,930 |
-0.88% |
41,100 |
2023/10/17 |
4,000 |
4,010 |
3,950 |
3,965 |
-0.75% |
46,600 |
2023/10/16 |
3,995 |
4,055 |
3,975 |
3,995 |
-0.62% |
73,200 |
2023/10/13 |
4,000 |
4,035 |
3,980 |
4,020 |
+0.25% |
88,500 |
2023/10/12 |
4,065 |
4,065 |
3,980 |
4,010 |
-1.35% |
74,700 |
2023/10/11 |
4,070 |
4,095 |
4,055 |
4,065 |
+0.49% |
93,200 |
2023/10/10 |
4,010 |
4,060 |
4,010 |
4,045 |
+1.00% |
83,000 |
2023/10/6 |
3,965 |
4,025 |
3,965 |
4,005 |
+0.25% |
96,100 |
2023/10/5 |
3,905 |
4,010 |
3,905 |
3,995 |
+2.04% |
102,100 |
2023/10/4 |
3,980 |
3,990 |
3,910 |
3,915 |
-2.61% |
105,900 |
2023/10/3 |
4,015 |
4,060 |
3,990 |
4,020 |
-0.12% |
89,200 |
2023/10/2 |
4,050 |
4,105 |
4,020 |
4,025 |
-0.62% |
114,200 |
2023/9/29 |
4,190 |
4,210 |
4,025 |
4,050 |
-3.80% |
134,300 |
2023/9/28 |
4,125 |
4,230 |
4,125 |
4,210 |
+0.36% |
156,000 |
2023/9/27 |
4,175 |
4,195 |
4,110 |
4,195 |
+0.24% |
449,500 |
2023/9/26 |
4,100 |
4,195 |
4,100 |
4,185 |
+1.45% |
381,600 |
|