日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,695 |
3,729 |
3,688 |
3,713 |
+0.41% |
385,000 |
2024/3/28 |
3,740 |
3,766 |
3,681 |
3,698 |
-0.99% |
693,900 |
2024/3/27 |
3,705 |
3,735 |
3,685 |
3,735 |
+1.03% |
551,600 |
2024/3/26 |
3,620 |
3,697 |
3,613 |
3,697 |
+2.16% |
662,700 |
2024/3/25 |
3,675 |
3,679 |
3,619 |
3,619 |
-1.36% |
763,000 |
2024/3/22 |
3,680 |
3,682 |
3,655 |
3,669 |
-0.03% |
443,700 |
2024/3/21 |
3,699 |
3,723 |
3,670 |
3,670 |
-0.35% |
652,000 |
2024/3/19 |
3,669 |
3,691 |
3,638 |
3,683 |
-0.81% |
1,058,600 |
2024/3/18 |
3,718 |
3,729 |
3,704 |
3,713 |
+0.00% |
401,800 |
2024/3/15 |
3,733 |
3,741 |
3,708 |
3,713 |
-0.75% |
349,900 |
2024/3/14 |
3,712 |
3,743 |
3,694 |
3,741 |
+0.78% |
416,300 |
2024/3/13 |
3,760 |
3,760 |
3,701 |
3,712 |
-1.22% |
443,500 |
2024/3/12 |
3,748 |
3,759 |
3,672 |
3,758 |
+0.62% |
749,100 |
2024/3/11 |
3,727 |
3,748 |
3,703 |
3,735 |
+0.08% |
568,300 |
2024/3/8 |
3,715 |
3,757 |
3,680 |
3,732 |
-0.11% |
736,800 |
2024/3/7 |
3,809 |
3,820 |
3,730 |
3,736 |
-1.71% |
1,363,100 |
2024/3/6 |
3,790 |
3,846 |
3,788 |
3,801 |
+0.03% |
1,008,000 |
2024/3/5 |
3,860 |
3,873 |
3,800 |
3,800 |
-0.76% |
1,573,100 |
2024/3/4 |
3,898 |
3,919 |
3,787 |
3,829 |
-8.79% |
3,827,700 |
2024/3/1 |
4,170 |
4,214 |
4,161 |
4,198 |
+0.55% |
602,000 |
2024/2/29 |
4,196 |
4,209 |
4,136 |
4,175 |
-0.26% |
475,800 |
2024/2/28 |
4,212 |
4,218 |
4,164 |
4,186 |
-0.97% |
346,900 |
2024/2/27 |
4,269 |
4,293 |
4,203 |
4,227 |
-0.84% |
376,300 |
2024/2/26 |
4,299 |
4,307 |
4,252 |
4,263 |
-0.14% |
482,300 |
2024/2/22 |
4,215 |
4,273 |
4,202 |
4,269 |
+1.23% |
515,900 |
2024/2/21 |
4,236 |
4,240 |
4,167 |
4,217 |
-0.21% |
358,700 |
2024/2/20 |
4,260 |
4,265 |
4,206 |
4,226 |
-0.66% |
231,800 |
2024/2/19 |
4,170 |
4,269 |
4,158 |
4,254 |
+2.28% |
292,500 |
2024/2/16 |
4,160 |
4,197 |
4,143 |
4,159 |
+0.65% |
281,800 |
2024/2/15 |
4,150 |
4,161 |
4,095 |
4,132 |
-1.24% |
326,400 |
2024/2/14 |
4,185 |
4,199 |
4,120 |
4,184 |
-0.33% |
236,900 |
2024/2/13 |
4,170 |
4,212 |
4,135 |
4,198 |
+0.94% |
269,200 |
2024/2/9 |
4,140 |
4,193 |
4,114 |
4,159 |
-0.05% |
248,100 |
2024/2/8 |
4,226 |
4,249 |
4,159 |
4,161 |
-1.72% |
282,000 |
2024/2/7 |
4,287 |
4,296 |
4,201 |
4,234 |
-1.60% |
237,800 |
2024/2/6 |
4,310 |
4,327 |
4,266 |
4,303 |
-0.30% |
219,000 |
2024/2/5 |
4,315 |
4,334 |
4,291 |
4,316 |
+0.44% |
206,600 |
2024/2/2 |
4,359 |
4,359 |
4,272 |
4,297 |
-0.69% |
211,600 |
2024/2/1 |
4,286 |
4,330 |
4,279 |
4,327 |
+0.56% |
179,000 |
2024/1/31 |
4,283 |
4,303 |
4,243 |
4,303 |
+0.37% |
139,800 |
2024/1/30 |
4,320 |
4,361 |
4,286 |
4,287 |
-0.76% |
184,100 |
2024/1/29 |
4,319 |
4,328 |
4,295 |
4,320 |
+0.65% |
138,600 |
2024/1/26 |
4,320 |
4,329 |
4,270 |
4,292 |
-0.28% |
199,000 |
2024/1/25 |
4,279 |
4,312 |
4,263 |
4,304 |
+0.63% |
174,900 |
2024/1/24 |
4,300 |
4,328 |
4,256 |
4,277 |
-0.86% |
173,700 |
2024/1/23 |
4,299 |
4,343 |
4,299 |
4,314 |
+0.79% |
182,700 |
2024/1/22 |
4,235 |
4,284 |
4,228 |
4,280 |
+1.06% |
209,700 |
2024/1/19 |
4,310 |
4,319 |
4,233 |
4,235 |
-1.76% |
332,300 |
2024/1/18 |
4,399 |
4,399 |
4,311 |
4,311 |
-2.04% |
302,800 |
2024/1/17 |
4,378 |
4,430 |
4,363 |
4,401 |
+0.85% |
271,500 |
2024/1/16 |
4,425 |
4,431 |
4,361 |
4,364 |
-1.27% |
187,400 |
2024/1/15 |
4,400 |
4,423 |
4,386 |
4,420 |
+0.75% |
209,400 |
2024/1/12 |
4,401 |
4,416 |
4,381 |
4,387 |
-0.45% |
204,700 |
2024/1/11 |
4,413 |
4,429 |
4,389 |
4,407 |
+0.27% |
226,200 |
2024/1/10 |
4,380 |
4,413 |
4,368 |
4,395 |
+0.85% |
280,000 |
2024/1/9 |
4,414 |
4,420 |
4,341 |
4,358 |
-1.34% |
595,600 |
2024/1/5 |
4,441 |
4,441 |
4,363 |
4,417 |
-0.02% |
488,000 |
2024/1/4 |
4,310 |
4,419 |
4,303 |
4,418 |
+3.18% |
768,300 |
2023/12/29 |
4,210 |
4,282 |
4,205 |
4,282 |
+1.71% |
466,300 |
2023/12/28 |
4,161 |
4,216 |
4,152 |
4,210 |
+0.96% |
346,300 |
2023/12/27 |
4,073 |
4,170 |
4,073 |
4,170 |
+2.76% |
432,500 |
2023/12/26 |
4,060 |
4,063 |
4,019 |
4,058 |
+0.27% |
295,100 |
2023/12/25 |
4,085 |
4,089 |
4,047 |
4,047 |
-0.66% |
216,500 |
2023/12/22 |
4,070 |
4,100 |
4,055 |
4,074 |
+0.20% |
225,000 |
2023/12/21 |
4,120 |
4,122 |
4,065 |
4,066 |
-1.74% |
288,800 |
2023/12/20 |
4,181 |
4,185 |
4,114 |
4,138 |
-0.31% |
277,500 |
2023/12/19 |
4,102 |
4,153 |
4,071 |
4,151 |
+1.29% |
348,800 |
2023/12/18 |
4,056 |
4,098 |
4,032 |
4,098 |
-0.05% |
341,300 |
2023/12/15 |
4,190 |
4,198 |
4,096 |
4,100 |
-2.75% |
493,400 |
2023/12/14 |
4,226 |
4,235 |
4,114 |
4,216 |
+0.12% |
327,300 |
2023/12/13 |
4,183 |
4,218 |
4,157 |
4,211 |
+0.81% |
445,200 |
2023/12/12 |
4,300 |
4,315 |
4,174 |
4,177 |
-2.38% |
486,500 |
2023/12/11 |
4,256 |
4,296 |
4,240 |
4,279 |
+0.40% |
305,500 |
2023/12/8 |
4,313 |
4,318 |
4,236 |
4,262 |
-1.62% |
558,000 |
2023/12/7 |
4,445 |
4,445 |
4,324 |
4,332 |
-2.34% |
528,800 |
2023/12/6 |
4,418 |
4,442 |
4,382 |
4,436 |
+0.41% |
443,800 |
2023/12/5 |
4,432 |
4,501 |
4,375 |
4,418 |
-1.19% |
675,700 |
2023/12/4 |
4,511 |
4,513 |
4,376 |
4,471 |
-0.64% |
1,059,900 |
2023/12/1 |
4,565 |
4,580 |
4,471 |
4,500 |
+0.11% |
1,271,100 |
2023/11/30 |
4,670 |
4,700 |
4,406 |
4,495 |
-7.89% |
3,675,500 |
2023/11/29 |
4,895 |
4,925 |
4,856 |
4,880 |
+0.37% |
459,500 |
2023/11/28 |
4,879 |
4,892 |
4,837 |
4,862 |
+0.52% |
364,100 |
2023/11/27 |
4,869 |
4,893 |
4,811 |
4,837 |
-0.04% |
184,300 |
2023/11/24 |
4,884 |
4,890 |
4,793 |
4,839 |
-0.64% |
242,900 |
2023/11/22 |
4,792 |
4,878 |
4,766 |
4,870 |
+2.29% |
218,900 |
2023/11/21 |
4,830 |
4,835 |
4,734 |
4,761 |
-1.43% |
209,500 |
2023/11/20 |
4,780 |
4,858 |
4,773 |
4,830 |
+1.05% |
321,400 |
2023/11/17 |
4,734 |
4,783 |
4,703 |
4,780 |
+0.57% |
179,900 |
2023/11/16 |
4,835 |
4,850 |
4,753 |
4,753 |
-2.06% |
160,000 |
2023/11/15 |
4,792 |
4,863 |
4,774 |
4,853 |
+1.46% |
187,500 |
2023/11/14 |
4,875 |
4,875 |
4,781 |
4,783 |
-1.28% |
148,500 |
2023/11/13 |
4,809 |
4,871 |
4,785 |
4,845 |
+0.35% |
173,500 |
2023/11/10 |
4,754 |
4,845 |
4,735 |
4,828 |
+1.32% |
211,300 |
2023/11/9 |
4,810 |
4,812 |
4,710 |
4,765 |
-0.98% |
198,800 |
2023/11/8 |
4,861 |
4,861 |
4,757 |
4,812 |
-1.05% |
179,200 |
2023/11/7 |
4,918 |
4,940 |
4,863 |
4,863 |
-1.14% |
194,800 |
2023/11/6 |
4,938 |
4,948 |
4,877 |
4,919 |
+0.53% |
249,900 |
2023/11/2 |
4,938 |
4,958 |
4,867 |
4,893 |
-0.47% |
208,900 |
2023/11/1 |
4,962 |
4,976 |
4,883 |
4,916 |
+0.39% |
272,200 |
2023/10/31 |
4,760 |
4,933 |
4,743 |
4,897 |
+3.31% |
456,500 |
2023/10/30 |
4,740 |
4,771 |
4,706 |
4,740 |
-0.84% |
289,900 |
2023/10/27 |
4,726 |
4,786 |
4,702 |
4,780 |
+0.89% |
328,500 |
2023/10/26 |
4,726 |
4,755 |
4,707 |
4,738 |
+0.17% |
237,000 |
2023/10/25 |
4,744 |
4,788 |
4,717 |
4,730 |
+0.21% |
207,900 |
2023/10/24 |
4,777 |
4,791 |
4,664 |
4,720 |
-1.89% |
269,700 |
2023/10/23 |
4,865 |
4,875 |
4,785 |
4,811 |
-0.58% |
171,700 |
2023/10/20 |
4,828 |
4,868 |
4,808 |
4,839 |
-0.43% |
170,900 |
2023/10/19 |
4,766 |
4,914 |
4,760 |
4,860 |
+1.57% |
488,700 |
2023/10/18 |
4,754 |
4,794 |
4,685 |
4,785 |
+0.99% |
210,800 |
2023/10/17 |
4,721 |
4,813 |
4,685 |
4,738 |
+0.98% |
303,600 |
2023/10/16 |
4,699 |
4,736 |
4,622 |
4,692 |
+2.40% |
442,900 |
2023/10/13 |
4,606 |
4,628 |
4,567 |
4,582 |
-1.53% |
260,500 |
2023/10/12 |
4,710 |
4,711 |
4,576 |
4,653 |
-1.88% |
396,800 |
2023/10/11 |
4,785 |
4,792 |
4,721 |
4,742 |
-1.17% |
228,300 |
2023/10/10 |
4,849 |
4,875 |
4,774 |
4,798 |
-0.25% |
244,400 |
2023/10/6 |
4,736 |
4,835 |
4,730 |
4,810 |
+1.33% |
285,800 |
2023/10/5 |
4,730 |
4,759 |
4,672 |
4,747 |
+0.53% |
245,700 |
2023/10/4 |
4,700 |
4,774 |
4,680 |
4,722 |
-0.59% |
270,700 |
2023/10/3 |
4,811 |
4,820 |
4,745 |
4,750 |
-1.08% |
170,300 |
2023/10/2 |
4,832 |
4,889 |
4,793 |
4,802 |
-0.15% |
300,700 |
2023/9/29 |
4,840 |
4,864 |
4,789 |
4,809 |
+0.56% |
225,200 |
2023/9/28 |
4,830 |
4,834 |
4,718 |
4,782 |
-1.50% |
279,100 |
2023/9/27 |
4,815 |
4,857 |
4,773 |
4,855 |
+0.46% |
249,500 |
|