日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
4,015 |
4,050 |
3,970 |
3,975 |
-0.13% |
229,800 |
2024/3/28 |
4,120 |
4,135 |
3,905 |
3,980 |
-9.03% |
958,600 |
2024/3/27 |
4,355 |
4,400 |
4,345 |
4,375 |
+0.34% |
425,200 |
2024/3/26 |
4,350 |
4,375 |
4,330 |
4,360 |
+0.00% |
177,300 |
2024/3/25 |
4,330 |
4,365 |
4,295 |
4,360 |
+0.93% |
164,900 |
2024/3/22 |
4,370 |
4,395 |
4,285 |
4,320 |
-0.35% |
265,800 |
2024/3/21 |
4,305 |
4,340 |
4,295 |
4,335 |
+1.17% |
167,700 |
2024/3/19 |
4,260 |
4,285 |
4,220 |
4,285 |
+0.47% |
178,200 |
2024/3/18 |
4,285 |
4,310 |
4,260 |
4,265 |
-0.12% |
132,500 |
2024/3/15 |
4,255 |
4,285 |
4,250 |
4,270 |
-0.23% |
66,400 |
2024/3/14 |
4,255 |
4,280 |
4,230 |
4,280 |
+0.00% |
77,500 |
2024/3/13 |
4,340 |
4,365 |
4,265 |
4,280 |
-1.04% |
99,000 |
2024/3/12 |
4,245 |
4,335 |
4,185 |
4,325 |
+1.29% |
151,700 |
2024/3/11 |
4,345 |
4,355 |
4,240 |
4,270 |
-2.40% |
175,400 |
2024/3/8 |
4,300 |
4,380 |
4,300 |
4,375 |
+0.92% |
124,900 |
2024/3/7 |
4,385 |
4,390 |
4,320 |
4,335 |
-0.80% |
112,900 |
2024/3/6 |
4,335 |
4,385 |
4,300 |
4,370 |
+0.81% |
87,800 |
2024/3/5 |
4,290 |
4,355 |
4,285 |
4,335 |
+1.05% |
88,200 |
2024/3/4 |
4,350 |
4,375 |
4,290 |
4,290 |
-1.27% |
143,300 |
2024/3/1 |
4,375 |
4,385 |
4,340 |
4,345 |
-1.14% |
135,800 |
2024/2/29 |
4,400 |
4,405 |
4,345 |
4,395 |
+0.80% |
170,900 |
2024/2/28 |
4,320 |
4,430 |
4,315 |
4,360 |
+1.75% |
253,500 |
2024/2/27 |
4,235 |
4,300 |
4,225 |
4,285 |
+1.30% |
121,200 |
2024/2/26 |
4,220 |
4,235 |
4,200 |
4,230 |
+0.48% |
79,000 |
2024/2/22 |
4,190 |
4,210 |
4,170 |
4,210 |
+1.08% |
75,400 |
2024/2/21 |
4,170 |
4,190 |
4,140 |
4,165 |
+0.00% |
68,900 |
2024/2/20 |
4,170 |
4,190 |
4,140 |
4,165 |
+0.36% |
90,400 |
2024/2/19 |
4,045 |
4,155 |
4,045 |
4,150 |
+1.97% |
82,900 |
2024/2/16 |
4,055 |
4,095 |
4,040 |
4,070 |
+0.74% |
104,100 |
2024/2/15 |
4,085 |
4,095 |
4,025 |
4,040 |
-0.49% |
98,500 |
2024/2/14 |
4,105 |
4,110 |
4,045 |
4,060 |
-1.46% |
125,200 |
2024/2/13 |
4,110 |
4,150 |
4,080 |
4,120 |
+0.12% |
146,000 |
2024/2/9 |
4,185 |
4,265 |
4,110 |
4,115 |
-3.06% |
239,600 |
2024/2/8 |
4,285 |
4,290 |
4,235 |
4,245 |
-0.93% |
127,500 |
2024/2/7 |
4,270 |
4,305 |
4,260 |
4,285 |
-0.46% |
103,700 |
2024/2/6 |
4,300 |
4,355 |
4,300 |
4,305 |
-0.23% |
85,100 |
2024/2/5 |
4,360 |
4,360 |
4,300 |
4,315 |
-0.80% |
118,500 |
2024/2/2 |
4,395 |
4,395 |
4,330 |
4,350 |
-0.91% |
117,600 |
2024/2/1 |
4,440 |
4,440 |
4,370 |
4,390 |
-0.79% |
187,200 |
2024/1/31 |
4,375 |
4,440 |
4,370 |
4,425 |
+1.14% |
105,800 |
2024/1/30 |
4,375 |
4,385 |
4,330 |
4,375 |
+0.57% |
106,000 |
2024/1/29 |
4,290 |
4,355 |
4,290 |
4,350 |
+1.99% |
114,900 |
2024/1/26 |
4,225 |
4,300 |
4,215 |
4,265 |
+1.19% |
171,500 |
2024/1/25 |
4,195 |
4,225 |
4,185 |
4,215 |
+0.84% |
71,600 |
2024/1/24 |
4,205 |
4,210 |
4,165 |
4,180 |
-0.95% |
100,700 |
2024/1/23 |
4,205 |
4,235 |
4,200 |
4,220 |
+0.60% |
97,300 |
2024/1/22 |
4,175 |
4,205 |
4,160 |
4,195 |
+0.84% |
75,600 |
2024/1/19 |
4,195 |
4,220 |
4,150 |
4,160 |
-0.60% |
83,800 |
2024/1/18 |
4,190 |
4,230 |
4,180 |
4,185 |
-0.12% |
87,100 |
2024/1/17 |
4,190 |
4,250 |
4,180 |
4,190 |
+0.72% |
144,900 |
2024/1/16 |
4,190 |
4,190 |
4,135 |
4,160 |
-0.36% |
123,800 |
2024/1/15 |
4,120 |
4,190 |
4,120 |
4,175 |
+1.33% |
94,200 |
2024/1/12 |
4,135 |
4,160 |
4,090 |
4,120 |
+0.37% |
130,500 |
2024/1/11 |
4,085 |
4,145 |
4,085 |
4,105 |
+1.23% |
136,000 |
2024/1/10 |
4,050 |
4,075 |
4,030 |
4,055 |
+0.37% |
108,800 |
2024/1/9 |
4,080 |
4,090 |
4,030 |
4,040 |
-0.74% |
165,700 |
2024/1/5 |
3,995 |
4,070 |
3,945 |
4,070 |
+3.17% |
209,300 |
2024/1/4 |
3,915 |
3,960 |
3,895 |
3,945 |
+2.20% |
155,900 |
2023/12/29 |
3,840 |
3,870 |
3,825 |
3,860 |
+0.92% |
155,300 |
2023/12/28 |
3,725 |
3,830 |
3,710 |
3,825 |
+3.52% |
156,800 |
2023/12/27 |
3,645 |
3,695 |
3,640 |
3,695 |
+1.65% |
95,000 |
2023/12/26 |
3,615 |
3,635 |
3,610 |
3,635 |
+0.69% |
38,100 |
2023/12/25 |
3,655 |
3,660 |
3,610 |
3,610 |
-0.69% |
44,300 |
2023/12/22 |
3,645 |
3,655 |
3,625 |
3,635 |
+0.28% |
58,800 |
2023/12/21 |
3,620 |
3,635 |
3,600 |
3,625 |
+0.00% |
50,900 |
2023/12/20 |
3,645 |
3,650 |
3,625 |
3,625 |
+0.14% |
55,500 |
2023/12/19 |
3,610 |
3,640 |
3,595 |
3,620 |
+0.42% |
64,000 |
2023/12/18 |
3,590 |
3,610 |
3,550 |
3,605 |
-0.28% |
98,100 |
2023/12/15 |
3,615 |
3,645 |
3,610 |
3,615 |
-0.14% |
69,900 |
2023/12/14 |
3,670 |
3,670 |
3,610 |
3,620 |
-0.96% |
84,400 |
2023/12/13 |
3,680 |
3,690 |
3,635 |
3,655 |
-0.68% |
69,700 |
2023/12/12 |
3,705 |
3,710 |
3,680 |
3,680 |
-0.54% |
59,800 |
2023/12/11 |
3,685 |
3,705 |
3,655 |
3,700 |
+1.51% |
82,600 |
2023/12/8 |
3,710 |
3,725 |
3,635 |
3,645 |
-2.28% |
153,500 |
2023/12/7 |
3,730 |
3,735 |
3,710 |
3,730 |
-0.13% |
52,600 |
2023/12/6 |
3,670 |
3,740 |
3,670 |
3,735 |
+1.77% |
122,400 |
2023/12/5 |
3,700 |
3,710 |
3,670 |
3,670 |
-0.81% |
75,800 |
2023/12/4 |
3,710 |
3,715 |
3,685 |
3,700 |
+0.14% |
62,000 |
2023/12/1 |
3,690 |
3,715 |
3,690 |
3,695 |
+0.00% |
49,900 |
2023/11/30 |
3,680 |
3,695 |
3,655 |
3,695 |
+0.14% |
42,300 |
2023/11/29 |
3,715 |
3,720 |
3,690 |
3,690 |
-0.54% |
57,900 |
2023/11/28 |
3,690 |
3,720 |
3,690 |
3,710 |
+0.27% |
57,700 |
2023/11/27 |
3,715 |
3,730 |
3,695 |
3,700 |
-0.13% |
91,000 |
2023/11/24 |
3,695 |
3,705 |
3,670 |
3,705 |
+0.95% |
65,900 |
2023/11/22 |
3,640 |
3,675 |
3,635 |
3,670 |
+0.82% |
39,000 |
2023/11/21 |
3,655 |
3,665 |
3,620 |
3,640 |
-0.27% |
55,300 |
2023/11/20 |
3,710 |
3,710 |
3,650 |
3,650 |
-1.48% |
76,800 |
2023/11/17 |
3,665 |
3,715 |
3,660 |
3,705 |
+1.51% |
96,600 |
2023/11/16 |
3,680 |
3,680 |
3,640 |
3,650 |
-0.68% |
58,800 |
2023/11/15 |
3,715 |
3,730 |
3,660 |
3,675 |
-0.94% |
84,900 |
2023/11/14 |
3,700 |
3,750 |
3,700 |
3,710 |
+0.41% |
100,900 |
2023/11/13 |
3,680 |
3,700 |
3,655 |
3,695 |
+1.23% |
116,700 |
2023/11/10 |
3,570 |
3,650 |
3,570 |
3,650 |
+2.53% |
118,600 |
2023/11/9 |
3,585 |
3,585 |
3,545 |
3,560 |
+0.99% |
63,700 |
2023/11/8 |
3,585 |
3,585 |
3,500 |
3,525 |
-1.12% |
85,800 |
2023/11/7 |
3,590 |
3,620 |
3,565 |
3,565 |
-0.28% |
91,900 |
2023/11/6 |
3,590 |
3,590 |
3,555 |
3,575 |
+0.56% |
68,700 |
2023/11/2 |
3,580 |
3,580 |
3,545 |
3,555 |
-0.14% |
58,200 |
2023/11/1 |
3,575 |
3,590 |
3,555 |
3,560 |
+0.28% |
41,400 |
2023/10/31 |
3,530 |
3,550 |
3,505 |
3,550 |
+1.28% |
64,100 |
2023/10/30 |
3,560 |
3,560 |
3,495 |
3,505 |
-1.82% |
170,800 |
2023/10/27 |
3,525 |
3,570 |
3,525 |
3,570 |
+1.71% |
59,500 |
2023/10/26 |
3,525 |
3,560 |
3,495 |
3,510 |
-0.14% |
52,800 |
2023/10/25 |
3,550 |
3,565 |
3,510 |
3,515 |
-0.28% |
43,000 |
2023/10/24 |
3,535 |
3,545 |
3,460 |
3,525 |
+0.00% |
87,700 |
2023/10/23 |
3,575 |
3,575 |
3,525 |
3,525 |
-1.67% |
48,900 |
2023/10/20 |
3,570 |
3,590 |
3,555 |
3,585 |
+0.28% |
36,300 |
2023/10/19 |
3,580 |
3,605 |
3,570 |
3,575 |
-0.56% |
50,300 |
2023/10/18 |
3,570 |
3,595 |
3,560 |
3,595 |
+0.70% |
42,300 |
2023/10/17 |
3,585 |
3,590 |
3,555 |
3,570 |
+0.28% |
38,900 |
2023/10/16 |
3,575 |
3,600 |
3,530 |
3,560 |
-0.70% |
64,500 |
2023/10/13 |
3,595 |
3,615 |
3,575 |
3,585 |
-0.69% |
48,700 |
2023/10/12 |
3,605 |
3,615 |
3,580 |
3,610 |
+0.14% |
65,900 |
2023/10/11 |
3,605 |
3,610 |
3,575 |
3,605 |
+0.14% |
58,700 |
2023/10/10 |
3,590 |
3,615 |
3,580 |
3,600 |
+0.98% |
63,700 |
2023/10/6 |
3,560 |
3,600 |
3,555 |
3,565 |
+0.71% |
49,800 |
2023/10/5 |
3,470 |
3,555 |
3,465 |
3,540 |
+2.76% |
81,400 |
2023/10/4 |
3,455 |
3,525 |
3,435 |
3,445 |
-2.82% |
134,000 |
2023/10/3 |
3,620 |
3,620 |
3,545 |
3,545 |
-2.48% |
96,500 |
2023/10/2 |
3,620 |
3,670 |
3,615 |
3,635 |
+1.25% |
95,400 |
2023/9/29 |
3,710 |
3,710 |
3,585 |
3,590 |
-2.84% |
117,800 |
2023/9/28 |
3,690 |
3,720 |
3,685 |
3,695 |
-0.14% |
116,500 |
2023/9/27 |
3,690 |
3,700 |
3,650 |
3,700 |
+0.41% |
91,200 |
|