日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,802 |
3,833 |
3,768 |
3,781 |
+0.13% |
508,200 |
2024/3/28 |
3,905 |
3,905 |
3,765 |
3,776 |
-4.19% |
890,700 |
2024/3/27 |
3,940 |
3,980 |
3,940 |
3,941 |
+0.13% |
1,249,400 |
2024/3/26 |
3,947 |
3,980 |
3,891 |
3,936 |
-0.98% |
737,000 |
2024/3/25 |
3,974 |
4,028 |
3,955 |
3,975 |
+0.33% |
663,200 |
2024/3/22 |
3,933 |
3,970 |
3,916 |
3,962 |
+0.43% |
555,900 |
2024/3/21 |
3,951 |
3,963 |
3,917 |
3,945 |
-0.15% |
511,800 |
2024/3/19 |
3,880 |
3,951 |
3,861 |
3,951 |
+1.49% |
447,600 |
2024/3/18 |
3,850 |
3,909 |
3,833 |
3,893 |
+1.94% |
436,800 |
2024/3/15 |
3,769 |
3,834 |
3,765 |
3,819 |
+0.95% |
521,300 |
2024/3/14 |
3,750 |
3,797 |
3,745 |
3,783 |
+0.24% |
458,600 |
2024/3/13 |
3,800 |
3,839 |
3,751 |
3,774 |
-1.20% |
440,200 |
2024/3/12 |
3,830 |
3,851 |
3,743 |
3,820 |
-0.98% |
550,200 |
2024/3/11 |
3,866 |
3,895 |
3,814 |
3,858 |
-0.16% |
492,700 |
2024/3/8 |
3,876 |
3,888 |
3,821 |
3,864 |
-1.13% |
648,100 |
2024/3/7 |
3,832 |
3,908 |
3,831 |
3,908 |
+1.98% |
484,000 |
2024/3/6 |
3,852 |
3,904 |
3,817 |
3,832 |
-1.54% |
644,400 |
2024/3/5 |
3,852 |
3,904 |
3,810 |
3,892 |
+0.57% |
471,000 |
2024/3/4 |
3,890 |
3,898 |
3,834 |
3,870 |
-0.33% |
479,800 |
2024/3/1 |
3,830 |
3,894 |
3,810 |
3,883 |
+1.46% |
413,100 |
2024/2/29 |
3,786 |
3,861 |
3,747 |
3,827 |
+0.92% |
1,471,900 |
2024/2/28 |
3,765 |
3,827 |
3,765 |
3,792 |
+0.90% |
456,500 |
2024/2/27 |
3,777 |
3,795 |
3,735 |
3,758 |
-1.16% |
639,800 |
2024/2/26 |
3,790 |
3,822 |
3,781 |
3,802 |
+0.32% |
1,174,400 |
2024/2/22 |
3,827 |
3,849 |
3,788 |
3,790 |
-0.86% |
1,088,600 |
2024/2/21 |
3,867 |
3,872 |
3,816 |
3,823 |
-1.21% |
458,400 |
2024/2/20 |
3,887 |
3,919 |
3,856 |
3,870 |
-0.28% |
376,000 |
2024/2/19 |
3,838 |
3,881 |
3,830 |
3,881 |
+0.96% |
324,800 |
2024/2/16 |
3,802 |
3,883 |
3,802 |
3,844 |
+1.53% |
432,700 |
2024/2/15 |
3,834 |
3,834 |
3,760 |
3,786 |
-0.84% |
438,900 |
2024/2/14 |
3,887 |
3,902 |
3,778 |
3,818 |
-2.33% |
538,000 |
2024/2/13 |
3,858 |
3,915 |
3,835 |
3,909 |
+1.66% |
552,700 |
2024/2/9 |
3,896 |
3,912 |
3,833 |
3,845 |
-1.36% |
606,300 |
2024/2/8 |
3,860 |
3,910 |
3,816 |
3,898 |
-0.43% |
937,000 |
2024/2/7 |
3,925 |
3,945 |
3,896 |
3,915 |
-0.41% |
506,400 |
2024/2/6 |
3,930 |
3,983 |
3,925 |
3,931 |
+0.03% |
454,600 |
2024/2/5 |
3,915 |
3,953 |
3,895 |
3,930 |
+0.38% |
400,500 |
2024/2/2 |
3,928 |
3,940 |
3,902 |
3,915 |
+0.15% |
278,800 |
2024/2/1 |
3,894 |
3,956 |
3,889 |
3,909 |
-0.26% |
356,400 |
2024/1/31 |
3,875 |
3,919 |
3,860 |
3,919 |
+0.64% |
382,900 |
2024/1/30 |
3,926 |
3,945 |
3,894 |
3,894 |
-1.04% |
260,400 |
2024/1/29 |
3,889 |
3,936 |
3,884 |
3,935 |
+1.31% |
355,800 |
2024/1/26 |
3,950 |
3,956 |
3,876 |
3,884 |
-1.67% |
449,200 |
2024/1/25 |
3,920 |
3,978 |
3,920 |
3,950 |
+0.30% |
474,100 |
2024/1/24 |
4,017 |
4,020 |
3,916 |
3,938 |
-2.77% |
508,800 |
2024/1/23 |
4,056 |
4,099 |
4,033 |
4,050 |
-0.83% |
394,600 |
2024/1/22 |
4,012 |
4,084 |
3,995 |
4,084 |
+1.79% |
361,500 |
2024/1/19 |
4,095 |
4,095 |
3,999 |
4,012 |
-1.01% |
351,500 |
2024/1/18 |
4,084 |
4,087 |
4,040 |
4,053 |
-0.78% |
342,100 |
2024/1/17 |
4,077 |
4,137 |
4,061 |
4,085 |
+0.44% |
420,700 |
2024/1/16 |
4,100 |
4,138 |
4,046 |
4,067 |
-1.00% |
327,100 |
2024/1/15 |
4,050 |
4,109 |
4,039 |
4,108 |
+1.43% |
357,200 |
2024/1/12 |
4,100 |
4,100 |
4,038 |
4,050 |
+0.32% |
502,400 |
2024/1/11 |
4,030 |
4,061 |
4,014 |
4,037 |
+0.40% |
497,700 |
2024/1/10 |
3,926 |
4,027 |
3,923 |
4,021 |
+2.66% |
500,200 |
2024/1/9 |
3,889 |
3,925 |
3,865 |
3,917 |
+1.14% |
334,100 |
2024/1/5 |
3,840 |
3,885 |
3,828 |
3,873 |
+1.33% |
393,300 |
2024/1/4 |
3,766 |
3,823 |
3,730 |
3,822 |
+0.87% |
371,300 |
2023/12/29 |
3,746 |
3,806 |
3,739 |
3,789 |
+1.01% |
345,100 |
2023/12/28 |
3,730 |
3,752 |
3,707 |
3,751 |
-0.29% |
198,100 |
2023/12/27 |
3,737 |
3,773 |
3,727 |
3,762 |
+1.16% |
298,900 |
2023/12/26 |
3,760 |
3,760 |
3,713 |
3,719 |
-1.04% |
197,100 |
2023/12/25 |
3,772 |
3,782 |
3,737 |
3,758 |
+0.29% |
165,700 |
2023/12/22 |
3,754 |
3,775 |
3,729 |
3,747 |
+0.46% |
323,600 |
2023/12/21 |
3,704 |
3,746 |
3,678 |
3,730 |
+0.30% |
270,800 |
2023/12/20 |
3,692 |
3,758 |
3,692 |
3,719 |
-0.11% |
315,300 |
2023/12/19 |
3,739 |
3,750 |
3,676 |
3,723 |
-0.77% |
288,600 |
2023/12/18 |
3,748 |
3,772 |
3,687 |
3,752 |
-1.08% |
332,200 |
2023/12/15 |
3,825 |
3,828 |
3,776 |
3,793 |
-1.02% |
605,000 |
2023/12/14 |
3,845 |
3,852 |
3,790 |
3,832 |
-0.78% |
421,100 |
2023/12/13 |
3,896 |
3,898 |
3,820 |
3,862 |
-0.36% |
368,700 |
2023/12/12 |
3,885 |
3,901 |
3,847 |
3,876 |
+0.41% |
356,700 |
2023/12/11 |
3,856 |
3,862 |
3,828 |
3,860 |
+1.37% |
344,300 |
2023/12/8 |
3,762 |
3,873 |
3,745 |
3,808 |
+1.63% |
925,400 |
2023/12/7 |
3,713 |
3,775 |
3,710 |
3,747 |
+0.46% |
432,700 |
2023/12/6 |
3,672 |
3,739 |
3,665 |
3,730 |
+1.08% |
316,400 |
2023/12/5 |
3,664 |
3,699 |
3,660 |
3,690 |
+0.76% |
413,500 |
2023/12/4 |
3,645 |
3,678 |
3,608 |
3,662 |
-0.25% |
308,400 |
2023/12/1 |
3,691 |
3,691 |
3,633 |
3,671 |
+0.44% |
330,600 |
2023/11/30 |
3,610 |
3,673 |
3,562 |
3,655 |
+0.72% |
1,035,700 |
2023/11/29 |
3,641 |
3,656 |
3,622 |
3,629 |
-0.96% |
337,100 |
2023/11/28 |
3,677 |
3,683 |
3,633 |
3,664 |
+0.19% |
299,200 |
2023/11/27 |
3,705 |
3,712 |
3,651 |
3,657 |
-1.32% |
296,200 |
2023/11/24 |
3,758 |
3,761 |
3,698 |
3,706 |
-0.38% |
246,500 |
2023/11/22 |
3,712 |
3,761 |
3,703 |
3,720 |
+0.22% |
266,200 |
2023/11/21 |
3,695 |
3,733 |
3,681 |
3,712 |
+0.05% |
332,700 |
2023/11/20 |
3,752 |
3,790 |
3,704 |
3,710 |
-1.22% |
326,500 |
2023/11/17 |
3,720 |
3,768 |
3,704 |
3,756 |
+1.57% |
377,400 |
2023/11/16 |
3,712 |
3,726 |
3,675 |
3,698 |
-1.02% |
362,900 |
2023/11/15 |
3,782 |
3,798 |
3,687 |
3,736 |
-0.74% |
394,400 |
2023/11/14 |
3,815 |
3,815 |
3,755 |
3,764 |
-1.00% |
304,400 |
2023/11/13 |
3,816 |
3,837 |
3,791 |
3,802 |
-0.18% |
272,600 |
2023/11/10 |
3,778 |
3,831 |
3,754 |
3,809 |
+0.69% |
353,900 |
2023/11/9 |
3,695 |
3,793 |
3,690 |
3,783 |
+1.72% |
352,900 |
2023/11/8 |
3,845 |
3,845 |
3,702 |
3,719 |
-2.92% |
614,700 |
2023/11/7 |
3,881 |
3,925 |
3,807 |
3,831 |
-2.02% |
560,300 |
2023/11/6 |
3,870 |
3,963 |
3,846 |
3,910 |
+3.93% |
1,423,900 |
2023/11/2 |
3,739 |
3,783 |
3,725 |
3,762 |
+1.73% |
706,300 |
2023/11/1 |
3,675 |
3,699 |
3,653 |
3,698 |
+2.04% |
570,700 |
2023/10/31 |
3,600 |
3,646 |
3,574 |
3,624 |
+2.06% |
416,300 |
2023/10/30 |
3,550 |
3,576 |
3,530 |
3,551 |
-1.31% |
339,700 |
2023/10/27 |
3,561 |
3,610 |
3,544 |
3,598 |
+1.12% |
314,400 |
2023/10/26 |
3,530 |
3,559 |
3,518 |
3,558 |
+0.17% |
396,600 |
2023/10/25 |
3,559 |
3,597 |
3,548 |
3,552 |
-0.34% |
316,400 |
2023/10/24 |
3,505 |
3,577 |
3,476 |
3,564 |
+1.77% |
453,000 |
2023/10/23 |
3,520 |
3,543 |
3,502 |
3,502 |
-0.51% |
267,100 |
2023/10/20 |
3,540 |
3,552 |
3,506 |
3,520 |
-0.71% |
307,000 |
2023/10/19 |
3,485 |
3,564 |
3,482 |
3,545 |
+0.03% |
538,400 |
2023/10/18 |
3,493 |
3,557 |
3,482 |
3,544 |
+1.75% |
461,600 |
2023/10/17 |
3,520 |
3,547 |
3,474 |
3,483 |
-0.91% |
530,600 |
2023/10/16 |
3,596 |
3,596 |
3,501 |
3,515 |
-2.71% |
630,200 |
2023/10/13 |
3,654 |
3,655 |
3,608 |
3,613 |
-1.58% |
410,700 |
2023/10/12 |
3,703 |
3,711 |
3,617 |
3,671 |
-0.68% |
835,100 |
2023/10/11 |
3,730 |
3,735 |
3,690 |
3,696 |
-1.44% |
689,100 |
2023/10/10 |
3,700 |
3,774 |
3,690 |
3,750 |
+2.63% |
514,900 |
2023/10/6 |
3,661 |
3,694 |
3,651 |
3,654 |
+0.08% |
316,300 |
2023/10/5 |
3,633 |
3,663 |
3,601 |
3,651 |
+1.14% |
419,600 |
2023/10/4 |
3,634 |
3,688 |
3,599 |
3,610 |
-1.85% |
471,700 |
2023/10/3 |
3,773 |
3,773 |
3,669 |
3,678 |
-2.80% |
527,100 |
2023/10/2 |
3,820 |
3,897 |
3,781 |
3,784 |
-1.51% |
605,400 |
2023/9/29 |
3,905 |
3,927 |
3,811 |
3,842 |
-0.67% |
678,500 |
2023/9/28 |
3,941 |
3,944 |
3,815 |
3,868 |
-2.62% |
1,070,600 |
2023/9/27 |
3,975 |
4,000 |
3,918 |
3,972 |
-0.70% |
1,413,300 |
|