日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,700 |
4,745 |
4,655 |
4,685 |
-1.68% |
113,000 |
2024/3/27 |
4,780 |
4,805 |
4,740 |
4,765 |
+0.63% |
157,100 |
2024/3/26 |
4,750 |
4,790 |
4,675 |
4,735 |
+0.11% |
92,600 |
2024/3/25 |
4,860 |
4,870 |
4,730 |
4,730 |
-3.86% |
155,700 |
2024/3/22 |
4,935 |
4,970 |
4,825 |
4,920 |
+0.20% |
154,200 |
2024/3/21 |
4,760 |
4,955 |
4,730 |
4,910 |
+4.69% |
255,700 |
2024/3/19 |
4,680 |
4,765 |
4,620 |
4,690 |
+0.75% |
207,800 |
2024/3/18 |
4,700 |
4,710 |
4,630 |
4,655 |
+0.22% |
143,300 |
2024/3/15 |
4,615 |
4,735 |
4,590 |
4,645 |
-0.21% |
175,700 |
2024/3/14 |
4,765 |
4,765 |
4,630 |
4,655 |
-0.96% |
165,300 |
2024/3/13 |
4,835 |
4,835 |
4,635 |
4,700 |
-0.84% |
177,700 |
2024/3/12 |
4,720 |
4,760 |
4,590 |
4,740 |
+0.32% |
226,200 |
2024/3/11 |
5,010 |
5,010 |
4,655 |
4,725 |
-6.06% |
279,900 |
2024/3/8 |
4,865 |
5,080 |
4,815 |
5,030 |
+3.71% |
283,600 |
2024/3/7 |
4,710 |
4,860 |
4,695 |
4,850 |
+3.30% |
264,300 |
2024/3/6 |
4,620 |
4,730 |
4,590 |
4,695 |
+1.84% |
175,100 |
2024/3/5 |
4,510 |
4,660 |
4,490 |
4,610 |
+2.56% |
170,400 |
2024/3/4 |
4,535 |
4,560 |
4,470 |
4,495 |
-1.96% |
134,800 |
2024/3/1 |
4,510 |
4,585 |
4,495 |
4,585 |
+1.55% |
161,800 |
2024/2/29 |
4,455 |
4,545 |
4,385 |
4,515 |
+1.80% |
218,200 |
2024/2/28 |
4,310 |
4,485 |
4,305 |
4,435 |
+3.38% |
289,500 |
2024/2/27 |
4,240 |
4,385 |
4,210 |
4,290 |
+1.06% |
236,900 |
2024/2/26 |
4,130 |
4,245 |
4,120 |
4,245 |
+3.03% |
190,800 |
2024/2/22 |
4,120 |
4,155 |
4,105 |
4,120 |
+0.24% |
96,200 |
2024/2/21 |
4,110 |
4,145 |
4,080 |
4,110 |
-0.12% |
76,000 |
2024/2/20 |
4,210 |
4,210 |
4,090 |
4,115 |
-1.79% |
134,800 |
2024/2/19 |
4,090 |
4,190 |
4,090 |
4,190 |
+3.08% |
147,200 |
2024/2/16 |
4,030 |
4,085 |
4,015 |
4,065 |
+1.88% |
116,600 |
2024/2/15 |
4,030 |
4,060 |
3,990 |
3,990 |
-0.87% |
131,500 |
2024/2/14 |
4,060 |
4,075 |
4,010 |
4,025 |
-1.11% |
91,900 |
2024/2/13 |
4,065 |
4,080 |
4,015 |
4,070 |
+0.49% |
109,700 |
2024/2/9 |
4,085 |
4,085 |
3,990 |
4,050 |
-0.37% |
144,200 |
2024/2/8 |
4,175 |
4,180 |
4,065 |
4,065 |
-2.75% |
154,700 |
2024/2/7 |
4,010 |
4,185 |
4,000 |
4,180 |
+4.63% |
294,000 |
2024/2/6 |
4,050 |
4,050 |
3,985 |
3,995 |
-1.36% |
214,500 |
2024/2/5 |
4,080 |
4,120 |
4,020 |
4,050 |
+0.00% |
290,200 |
2024/2/2 |
4,135 |
4,145 |
4,020 |
4,050 |
-2.06% |
278,600 |
2024/2/1 |
4,205 |
4,230 |
4,070 |
4,135 |
-5.05% |
502,400 |
2024/1/31 |
4,250 |
4,360 |
4,195 |
4,355 |
+2.59% |
262,100 |
2024/1/30 |
4,260 |
4,260 |
4,225 |
4,245 |
-0.35% |
111,600 |
2024/1/29 |
4,220 |
4,275 |
4,215 |
4,260 |
+1.43% |
119,400 |
2024/1/26 |
4,215 |
4,285 |
4,180 |
4,200 |
-1.29% |
187,800 |
2024/1/25 |
4,350 |
4,370 |
4,255 |
4,255 |
-1.73% |
196,500 |
2024/1/24 |
4,175 |
4,340 |
4,140 |
4,330 |
+3.10% |
218,800 |
2024/1/23 |
4,210 |
4,240 |
4,165 |
4,200 |
-0.47% |
131,700 |
2024/1/22 |
4,215 |
4,220 |
4,155 |
4,220 |
+1.81% |
130,400 |
2024/1/19 |
4,135 |
4,180 |
4,125 |
4,145 |
+0.24% |
104,200 |
2024/1/18 |
4,110 |
4,145 |
4,075 |
4,135 |
+0.61% |
100,900 |
2024/1/17 |
4,140 |
4,185 |
4,110 |
4,110 |
-0.60% |
94,800 |
2024/1/16 |
4,215 |
4,215 |
4,110 |
4,135 |
-1.55% |
90,900 |
2024/1/15 |
4,090 |
4,230 |
4,090 |
4,200 |
+3.07% |
121,300 |
2024/1/12 |
4,115 |
4,130 |
4,055 |
4,075 |
-0.97% |
120,200 |
2024/1/11 |
4,090 |
4,200 |
4,080 |
4,115 |
+2.11% |
139,300 |
2024/1/10 |
4,045 |
4,105 |
4,025 |
4,030 |
-0.62% |
132,800 |
2024/1/9 |
4,070 |
4,090 |
4,035 |
4,055 |
+0.12% |
108,300 |
2024/1/5 |
4,030 |
4,060 |
4,000 |
4,050 |
+1.38% |
103,200 |
2024/1/4 |
3,960 |
4,000 |
3,910 |
3,995 |
+0.50% |
127,100 |
2023/12/29 |
4,005 |
4,025 |
3,950 |
3,975 |
+0.13% |
77,000 |
2023/12/28 |
3,985 |
3,995 |
3,955 |
3,970 |
-0.87% |
62,100 |
2023/12/27 |
3,955 |
4,005 |
3,945 |
4,005 |
+1.39% |
110,200 |
2023/12/26 |
3,950 |
3,970 |
3,915 |
3,950 |
-0.13% |
90,700 |
2023/12/25 |
3,975 |
3,990 |
3,940 |
3,955 |
+0.00% |
63,600 |
2023/12/22 |
3,905 |
3,965 |
3,900 |
3,955 |
+1.67% |
92,500 |
2023/12/21 |
3,955 |
3,985 |
3,885 |
3,890 |
-2.14% |
82,200 |
2023/12/20 |
3,960 |
4,015 |
3,930 |
3,975 |
-0.38% |
123,700 |
2023/12/19 |
3,955 |
4,040 |
3,925 |
3,990 |
+0.88% |
129,800 |
2023/12/18 |
3,960 |
3,970 |
3,880 |
3,955 |
-0.88% |
103,300 |
2023/12/15 |
4,025 |
4,025 |
3,925 |
3,990 |
-0.25% |
221,800 |
2023/12/14 |
4,180 |
4,180 |
3,970 |
4,000 |
-4.08% |
167,900 |
2023/12/13 |
4,160 |
4,240 |
4,160 |
4,170 |
+0.00% |
83,900 |
2023/12/12 |
4,250 |
4,260 |
4,165 |
4,170 |
-2.34% |
115,700 |
2023/12/11 |
4,340 |
4,395 |
4,235 |
4,270 |
-1.27% |
169,500 |
2023/12/8 |
4,285 |
4,380 |
4,280 |
4,325 |
+0.00% |
137,800 |
2023/12/7 |
4,265 |
4,345 |
4,245 |
4,325 |
+0.00% |
79,800 |
2023/12/6 |
4,215 |
4,330 |
4,210 |
4,325 |
+2.73% |
109,000 |
2023/12/5 |
4,290 |
4,330 |
4,200 |
4,210 |
-2.55% |
145,900 |
2023/12/4 |
4,335 |
4,360 |
4,260 |
4,320 |
+0.12% |
84,900 |
2023/12/1 |
4,310 |
4,350 |
4,255 |
4,315 |
+0.35% |
93,100 |
2023/11/30 |
4,245 |
4,320 |
4,230 |
4,300 |
+2.14% |
135,600 |
2023/11/29 |
4,310 |
4,350 |
4,190 |
4,210 |
-1.98% |
115,300 |
2023/11/28 |
4,295 |
4,380 |
4,265 |
4,295 |
+0.00% |
76,400 |
2023/11/27 |
4,285 |
4,330 |
4,250 |
4,295 |
+0.12% |
57,600 |
2023/11/24 |
4,295 |
4,310 |
4,260 |
4,290 |
+0.00% |
49,200 |
2023/11/22 |
4,220 |
4,310 |
4,210 |
4,290 |
+0.12% |
75,900 |
2023/11/21 |
4,270 |
4,300 |
4,225 |
4,285 |
+1.06% |
91,500 |
2023/11/20 |
4,270 |
4,340 |
4,210 |
4,240 |
-0.70% |
94,100 |
2023/11/17 |
4,185 |
4,275 |
4,150 |
4,270 |
+2.03% |
94,600 |
2023/11/16 |
4,210 |
4,245 |
4,160 |
4,185 |
-1.06% |
119,700 |
2023/11/15 |
4,340 |
4,340 |
4,190 |
4,230 |
-1.97% |
157,300 |
2023/11/14 |
4,365 |
4,365 |
4,225 |
4,315 |
+0.35% |
113,200 |
2023/11/13 |
4,340 |
4,380 |
4,255 |
4,300 |
-1.38% |
101,400 |
2023/11/10 |
4,315 |
4,375 |
4,285 |
4,360 |
+1.99% |
116,200 |
2023/11/9 |
4,180 |
4,305 |
4,135 |
4,275 |
+2.27% |
172,200 |
2023/11/8 |
4,435 |
4,435 |
4,140 |
4,180 |
-5.54% |
271,700 |
2023/11/7 |
4,455 |
4,525 |
4,410 |
4,425 |
-0.78% |
144,600 |
2023/11/6 |
4,550 |
4,565 |
4,445 |
4,460 |
-1.22% |
230,500 |
2023/11/2 |
4,675 |
4,685 |
4,430 |
4,515 |
-1.53% |
257,300 |
2023/11/1 |
4,500 |
4,585 |
4,435 |
4,585 |
+4.09% |
195,400 |
2023/10/31 |
4,435 |
4,485 |
4,240 |
4,405 |
+2.56% |
213,900 |
2023/10/30 |
4,280 |
4,400 |
4,250 |
4,295 |
-0.81% |
166,000 |
2023/10/27 |
4,205 |
4,340 |
4,185 |
4,330 |
+2.97% |
188,400 |
2023/10/26 |
4,260 |
4,305 |
4,155 |
4,205 |
-2.44% |
218,700 |
2023/10/25 |
4,235 |
4,385 |
4,175 |
4,310 |
+3.11% |
139,800 |
2023/10/24 |
4,265 |
4,265 |
4,055 |
4,180 |
-2.56% |
249,100 |
2023/10/23 |
4,415 |
4,420 |
4,290 |
4,290 |
-3.27% |
204,200 |
2023/10/20 |
4,475 |
4,545 |
4,380 |
4,435 |
-1.99% |
122,000 |
2023/10/19 |
4,565 |
4,615 |
4,495 |
4,525 |
-1.63% |
105,900 |
2023/10/18 |
4,515 |
4,610 |
4,485 |
4,600 |
+3.25% |
166,500 |
2023/10/17 |
4,520 |
4,525 |
4,410 |
4,455 |
+0.11% |
113,700 |
2023/10/16 |
4,385 |
4,465 |
4,335 |
4,450 |
-0.67% |
150,000 |
2023/10/13 |
4,595 |
4,640 |
4,460 |
4,480 |
-3.76% |
184,000 |
2023/10/12 |
4,660 |
4,685 |
4,615 |
4,655 |
-0.11% |
119,400 |
2023/10/11 |
4,730 |
4,735 |
4,660 |
4,660 |
-1.27% |
120,400 |
2023/10/10 |
4,660 |
4,730 |
4,595 |
4,720 |
+3.85% |
199,400 |
2023/10/6 |
4,520 |
4,590 |
4,445 |
4,545 |
+0.78% |
131,900 |
2023/10/5 |
4,330 |
4,510 |
4,320 |
4,510 |
+5.50% |
209,600 |
2023/10/4 |
4,390 |
4,410 |
4,265 |
4,275 |
-5.11% |
272,600 |
2023/10/3 |
4,590 |
4,590 |
4,485 |
4,505 |
-2.80% |
131,500 |
2023/10/2 |
4,615 |
4,750 |
4,595 |
4,635 |
+2.89% |
182,000 |
2023/9/29 |
4,670 |
4,675 |
4,480 |
4,505 |
-4.45% |
187,700 |
2023/9/28 |
4,690 |
4,770 |
4,670 |
4,715 |
-0.11% |
126,000 |
2023/9/27 |
4,680 |
4,730 |
4,620 |
4,720 |
+0.00% |
141,900 |
2023/9/26 |
4,710 |
4,775 |
4,675 |
4,720 |
+0.96% |
172,100 |
|