日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,860 |
3,900 |
3,770 |
3,830 |
-4.25% |
26,700 |
2024/3/27 |
3,965 |
4,025 |
3,960 |
4,000 |
+1.78% |
21,800 |
2024/3/26 |
3,900 |
3,935 |
3,900 |
3,930 |
+0.77% |
5,300 |
2024/3/25 |
3,900 |
3,930 |
3,885 |
3,900 |
-0.38% |
8,100 |
2024/3/22 |
3,970 |
3,975 |
3,855 |
3,915 |
-1.14% |
13,200 |
2024/3/21 |
3,930 |
3,975 |
3,895 |
3,960 |
+1.80% |
8,500 |
2024/3/19 |
3,895 |
3,915 |
3,860 |
3,890 |
+0.13% |
6,800 |
2024/3/18 |
3,865 |
3,900 |
3,850 |
3,885 |
+0.39% |
10,300 |
2024/3/15 |
3,865 |
3,895 |
3,860 |
3,870 |
-0.51% |
8,800 |
2024/3/14 |
3,850 |
3,905 |
3,850 |
3,890 |
+0.91% |
4,900 |
2024/3/13 |
3,910 |
3,930 |
3,850 |
3,855 |
-1.41% |
8,700 |
2024/3/12 |
3,930 |
3,930 |
3,830 |
3,910 |
-0.51% |
12,900 |
2024/3/11 |
3,935 |
3,955 |
3,905 |
3,930 |
-0.63% |
16,200 |
2024/3/8 |
3,910 |
4,000 |
3,895 |
3,955 |
+0.89% |
13,000 |
2024/3/7 |
4,000 |
4,100 |
3,920 |
3,920 |
-2.49% |
18,000 |
2024/3/6 |
3,990 |
4,030 |
3,920 |
4,020 |
-0.12% |
16,100 |
2024/3/5 |
3,905 |
4,025 |
3,870 |
4,025 |
+2.55% |
10,600 |
2024/3/4 |
3,945 |
4,000 |
3,870 |
3,925 |
-0.51% |
43,100 |
2024/3/1 |
3,930 |
4,030 |
3,930 |
3,945 |
+0.38% |
37,700 |
2024/2/29 |
3,960 |
4,025 |
3,900 |
3,930 |
-1.87% |
39,100 |
2024/2/28 |
3,975 |
4,045 |
3,940 |
4,005 |
+0.50% |
39,200 |
2024/2/27 |
3,950 |
4,125 |
3,950 |
3,985 |
+1.27% |
43,100 |
2024/2/26 |
4,010 |
4,085 |
3,935 |
3,935 |
-0.88% |
53,700 |
2024/2/22 |
3,800 |
3,970 |
3,790 |
3,970 |
+5.31% |
30,500 |
2024/2/21 |
3,715 |
3,790 |
3,675 |
3,770 |
+5.45% |
34,900 |
2024/2/20 |
3,600 |
3,650 |
3,535 |
3,575 |
+1.27% |
17,400 |
2024/2/19 |
3,535 |
3,600 |
3,500 |
3,530 |
-0.14% |
12,400 |
2024/2/16 |
3,485 |
3,555 |
3,480 |
3,535 |
+2.17% |
21,300 |
2024/2/15 |
3,460 |
3,465 |
3,380 |
3,460 |
+0.58% |
17,400 |
2024/2/14 |
3,425 |
3,470 |
3,405 |
3,440 |
+0.44% |
18,200 |
2024/2/13 |
3,470 |
3,470 |
3,360 |
3,425 |
+5.06% |
28,500 |
2024/2/9 |
3,280 |
3,340 |
3,255 |
3,260 |
-0.61% |
18,700 |
2024/2/8 |
3,205 |
3,325 |
3,205 |
3,280 |
+2.34% |
31,800 |
2024/2/7 |
3,180 |
3,250 |
3,180 |
3,205 |
+0.47% |
17,100 |
2024/2/6 |
3,200 |
3,200 |
3,165 |
3,190 |
-0.31% |
5,100 |
2024/2/5 |
3,165 |
3,220 |
3,150 |
3,200 |
+1.75% |
17,700 |
2024/2/2 |
3,045 |
3,180 |
3,045 |
3,145 |
+3.62% |
17,900 |
2024/2/1 |
3,055 |
3,085 |
3,035 |
3,035 |
-0.82% |
8,900 |
2024/1/31 |
3,025 |
3,085 |
3,025 |
3,060 |
+1.16% |
12,600 |
2024/1/30 |
3,025 |
3,030 |
2,983 |
3,025 |
+0.17% |
40,100 |
2024/1/29 |
3,025 |
3,045 |
3,005 |
3,020 |
+0.70% |
6,700 |
2024/1/26 |
3,040 |
3,040 |
2,987 |
2,999 |
-1.35% |
10,800 |
2024/1/25 |
3,040 |
3,055 |
3,015 |
3,040 |
+0.00% |
13,000 |
2024/1/24 |
2,965 |
3,050 |
2,955 |
3,040 |
+3.47% |
24,100 |
2024/1/23 |
2,940 |
2,964 |
2,911 |
2,938 |
+0.93% |
24,700 |
2024/1/22 |
2,897 |
2,914 |
2,894 |
2,911 |
+0.48% |
7,500 |
2024/1/19 |
2,901 |
2,922 |
2,897 |
2,897 |
-0.21% |
13,500 |
2024/1/18 |
2,885 |
2,912 |
2,881 |
2,903 |
+0.52% |
13,200 |
2024/1/17 |
2,901 |
2,911 |
2,888 |
2,888 |
-0.31% |
13,800 |
2024/1/16 |
2,922 |
2,922 |
2,882 |
2,897 |
-0.10% |
13,300 |
2024/1/15 |
2,900 |
2,930 |
2,900 |
2,900 |
+0.38% |
10,500 |
2024/1/12 |
2,941 |
2,941 |
2,878 |
2,889 |
-1.77% |
46,400 |
2024/1/11 |
2,930 |
2,960 |
2,910 |
2,941 |
+1.27% |
16,200 |
2024/1/10 |
2,915 |
2,929 |
2,900 |
2,904 |
-0.38% |
8,700 |
2024/1/9 |
2,921 |
2,930 |
2,891 |
2,915 |
+0.34% |
10,900 |
2024/1/5 |
2,903 |
2,918 |
2,883 |
2,905 |
-0.45% |
12,100 |
2024/1/4 |
2,902 |
2,923 |
2,882 |
2,918 |
+0.41% |
10,000 |
2023/12/29 |
2,889 |
2,906 |
2,866 |
2,906 |
+0.59% |
17,100 |
2023/12/28 |
2,828 |
2,894 |
2,827 |
2,889 |
+2.27% |
25,000 |
2023/12/27 |
2,818 |
2,828 |
2,808 |
2,825 |
+0.46% |
15,100 |
2023/12/26 |
2,816 |
2,848 |
2,802 |
2,812 |
-0.14% |
10,100 |
2023/12/25 |
2,818 |
2,826 |
2,795 |
2,816 |
-0.11% |
10,800 |
2023/12/22 |
2,800 |
2,826 |
2,800 |
2,819 |
+0.68% |
7,600 |
2023/12/21 |
2,800 |
2,824 |
2,794 |
2,800 |
-0.18% |
12,800 |
2023/12/20 |
2,800 |
2,819 |
2,800 |
2,805 |
-0.25% |
11,800 |
2023/12/19 |
2,804 |
2,818 |
2,783 |
2,812 |
-0.53% |
13,800 |
2023/12/18 |
2,788 |
2,827 |
2,765 |
2,827 |
+1.07% |
12,200 |
2023/12/15 |
2,761 |
2,812 |
2,737 |
2,797 |
+1.38% |
21,300 |
2023/12/14 |
2,801 |
2,816 |
2,746 |
2,759 |
-1.99% |
15,700 |
2023/12/13 |
2,803 |
2,819 |
2,798 |
2,815 |
+0.07% |
13,700 |
2023/12/12 |
2,825 |
2,844 |
2,802 |
2,813 |
-0.42% |
11,000 |
2023/12/11 |
2,805 |
2,838 |
2,803 |
2,825 |
+0.53% |
8,700 |
2023/12/8 |
2,828 |
2,836 |
2,806 |
2,810 |
-1.54% |
28,400 |
2023/12/7 |
2,862 |
2,870 |
2,851 |
2,854 |
-0.83% |
11,100 |
2023/12/6 |
2,853 |
2,888 |
2,853 |
2,878 |
+0.38% |
7,900 |
2023/12/5 |
2,877 |
2,887 |
2,861 |
2,867 |
-0.90% |
16,600 |
2023/12/4 |
2,891 |
2,909 |
2,870 |
2,893 |
+0.07% |
8,100 |
2023/12/1 |
2,902 |
2,918 |
2,885 |
2,891 |
-0.07% |
12,500 |
2023/11/30 |
2,863 |
2,900 |
2,863 |
2,893 |
+0.59% |
15,300 |
2023/11/29 |
2,911 |
2,929 |
2,861 |
2,876 |
-1.91% |
33,400 |
2023/11/28 |
2,942 |
2,951 |
2,911 |
2,932 |
-0.85% |
13,600 |
2023/11/27 |
2,959 |
2,987 |
2,949 |
2,957 |
+1.27% |
15,200 |
2023/11/24 |
2,924 |
2,937 |
2,914 |
2,920 |
+0.21% |
16,200 |
2023/11/22 |
2,903 |
2,935 |
2,896 |
2,914 |
+0.28% |
10,200 |
2023/11/21 |
2,936 |
2,936 |
2,899 |
2,906 |
-0.31% |
11,300 |
2023/11/20 |
2,946 |
2,946 |
2,903 |
2,915 |
-0.55% |
16,000 |
2023/11/17 |
2,915 |
2,944 |
2,909 |
2,931 |
+0.55% |
13,900 |
2023/11/16 |
2,903 |
2,949 |
2,895 |
2,915 |
+0.00% |
43,900 |
2023/11/15 |
2,918 |
2,932 |
2,905 |
2,915 |
-0.10% |
23,200 |
2023/11/14 |
2,935 |
2,995 |
2,905 |
2,918 |
-1.22% |
19,900 |
2023/11/13 |
2,901 |
3,025 |
2,801 |
2,954 |
-5.17% |
81,000 |
2023/11/10 |
3,050 |
3,115 |
3,045 |
3,115 |
+1.96% |
24,600 |
2023/11/9 |
3,030 |
3,080 |
3,030 |
3,055 |
+0.49% |
18,500 |
2023/11/8 |
3,050 |
3,075 |
3,005 |
3,040 |
-0.98% |
45,700 |
2023/11/7 |
3,070 |
3,125 |
3,065 |
3,070 |
+0.00% |
13,700 |
2023/11/6 |
3,170 |
3,170 |
3,045 |
3,070 |
-3.00% |
34,900 |
2023/11/2 |
3,165 |
3,195 |
3,155 |
3,165 |
+0.16% |
22,300 |
2023/11/1 |
3,175 |
3,175 |
3,130 |
3,160 |
+1.12% |
15,800 |
2023/10/31 |
3,120 |
3,135 |
3,060 |
3,125 |
+0.97% |
23,800 |
2023/10/30 |
3,110 |
3,230 |
3,065 |
3,095 |
-0.80% |
68,100 |
2023/10/27 |
3,075 |
3,125 |
3,075 |
3,120 |
+1.79% |
15,900 |
2023/10/26 |
3,120 |
3,120 |
3,055 |
3,065 |
-1.76% |
27,100 |
2023/10/25 |
3,125 |
3,155 |
3,100 |
3,120 |
+0.32% |
15,700 |
2023/10/24 |
3,055 |
3,135 |
3,020 |
3,110 |
+1.80% |
36,800 |
2023/10/23 |
3,050 |
3,120 |
3,040 |
3,055 |
-0.16% |
33,000 |
2023/10/20 |
3,055 |
3,090 |
2,999 |
3,060 |
-0.49% |
31,600 |
2023/10/19 |
3,180 |
3,235 |
3,050 |
3,075 |
-5.38% |
52,200 |
2023/10/18 |
3,155 |
3,255 |
3,125 |
3,250 |
+7.26% |
69,100 |
2023/10/17 |
3,015 |
3,050 |
2,997 |
3,030 |
+0.50% |
23,600 |
2023/10/16 |
3,015 |
3,030 |
2,977 |
3,015 |
-1.15% |
31,300 |
2023/10/13 |
3,035 |
3,110 |
3,030 |
3,050 |
-0.49% |
25,400 |
2023/10/12 |
3,010 |
3,095 |
3,010 |
3,065 |
+1.49% |
36,900 |
2023/10/11 |
3,060 |
3,090 |
2,998 |
3,020 |
-1.15% |
35,100 |
2023/10/10 |
3,045 |
3,095 |
2,997 |
3,055 |
-0.16% |
93,200 |
2023/10/6 |
2,986 |
3,115 |
2,980 |
3,060 |
+2.48% |
127,100 |
2023/10/5 |
2,787 |
3,010 |
2,787 |
2,986 |
+8.31% |
107,400 |
2023/10/4 |
2,791 |
2,810 |
2,687 |
2,757 |
-1.82% |
199,500 |
2023/10/3 |
2,805 |
2,818 |
2,795 |
2,808 |
-0.04% |
114,800 |
2023/10/2 |
2,819 |
2,873 |
2,800 |
2,809 |
-0.35% |
34,400 |
2023/9/29 |
2,900 |
2,900 |
2,800 |
2,819 |
-1.09% |
35,900 |
2023/9/28 |
2,843 |
2,909 |
2,833 |
2,850 |
+0.39% |
25,300 |
2023/9/27 |
2,813 |
2,839 |
2,798 |
2,839 |
+0.21% |
22,100 |
2023/9/26 |
2,840 |
2,843 |
2,821 |
2,833 |
+0.04% |
36,700 |
|