日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,920 |
3,920 |
3,850 |
3,860 |
-1.53% |
30,200 |
2024/3/27 |
3,895 |
3,930 |
3,880 |
3,920 |
+0.77% |
42,000 |
2024/3/26 |
3,830 |
3,890 |
3,830 |
3,890 |
+0.65% |
25,100 |
2024/3/25 |
3,890 |
3,905 |
3,850 |
3,865 |
-0.77% |
37,200 |
2024/3/22 |
3,860 |
3,915 |
3,840 |
3,895 |
+0.52% |
46,000 |
2024/3/21 |
3,845 |
3,880 |
3,835 |
3,875 |
+1.71% |
37,700 |
2024/3/19 |
3,825 |
3,855 |
3,780 |
3,810 |
-0.91% |
24,800 |
2024/3/18 |
3,880 |
3,900 |
3,840 |
3,845 |
+0.13% |
38,200 |
2024/3/15 |
3,805 |
3,870 |
3,800 |
3,840 |
+0.92% |
33,100 |
2024/3/14 |
3,790 |
3,815 |
3,770 |
3,805 |
+0.00% |
35,900 |
2024/3/13 |
3,860 |
3,900 |
3,790 |
3,805 |
-1.17% |
35,600 |
2024/3/12 |
3,835 |
3,870 |
3,805 |
3,850 |
-0.65% |
38,000 |
2024/3/11 |
3,910 |
3,935 |
3,815 |
3,875 |
-2.52% |
61,300 |
2024/3/8 |
3,890 |
3,995 |
3,880 |
3,975 |
+0.38% |
52,400 |
2024/3/7 |
3,945 |
4,020 |
3,940 |
3,960 |
+0.38% |
75,700 |
2024/3/6 |
3,900 |
3,945 |
3,875 |
3,945 |
+1.28% |
31,200 |
2024/3/5 |
3,885 |
3,940 |
3,850 |
3,895 |
+0.26% |
61,300 |
2024/3/4 |
3,880 |
3,900 |
3,850 |
3,885 |
+0.13% |
39,300 |
2024/3/1 |
3,885 |
3,905 |
3,845 |
3,880 |
-0.13% |
72,100 |
2024/2/29 |
3,850 |
3,890 |
3,840 |
3,885 |
+0.52% |
42,300 |
2024/2/28 |
3,850 |
3,880 |
3,845 |
3,865 |
+0.52% |
24,500 |
2024/2/27 |
3,800 |
3,890 |
3,800 |
3,845 |
+0.79% |
35,700 |
2024/2/26 |
3,825 |
3,890 |
3,795 |
3,815 |
-0.26% |
38,300 |
2024/2/22 |
3,850 |
3,855 |
3,805 |
3,825 |
-0.65% |
37,600 |
2024/2/21 |
3,830 |
3,865 |
3,825 |
3,850 |
+0.13% |
34,200 |
2024/2/20 |
3,880 |
3,910 |
3,830 |
3,845 |
-0.90% |
20,900 |
2024/2/19 |
3,850 |
3,890 |
3,840 |
3,880 |
+0.39% |
14,300 |
2024/2/16 |
3,730 |
3,890 |
3,730 |
3,865 |
+3.62% |
62,800 |
2024/2/15 |
3,780 |
3,780 |
3,700 |
3,730 |
-0.93% |
45,700 |
2024/2/14 |
3,810 |
3,820 |
3,735 |
3,765 |
-1.95% |
68,100 |
2024/2/13 |
3,850 |
3,870 |
3,800 |
3,840 |
-0.39% |
50,600 |
2024/2/9 |
3,850 |
3,895 |
3,835 |
3,855 |
-0.39% |
37,800 |
2024/2/8 |
3,920 |
3,920 |
3,810 |
3,870 |
-1.65% |
45,100 |
2024/2/7 |
3,950 |
3,990 |
3,870 |
3,935 |
-2.11% |
72,100 |
2024/2/6 |
4,040 |
4,060 |
4,005 |
4,020 |
-0.99% |
46,800 |
2024/2/5 |
4,045 |
4,095 |
4,025 |
4,060 |
+0.62% |
44,900 |
2024/2/2 |
4,025 |
4,080 |
3,990 |
4,035 |
+0.12% |
51,400 |
2024/2/1 |
4,025 |
4,055 |
4,010 |
4,030 |
-0.62% |
42,800 |
2024/1/31 |
3,995 |
4,060 |
3,995 |
4,055 |
+1.50% |
45,400 |
2024/1/30 |
4,025 |
4,055 |
3,995 |
3,995 |
-1.48% |
44,400 |
2024/1/29 |
4,010 |
4,055 |
4,000 |
4,055 |
+1.25% |
28,500 |
2024/1/26 |
4,035 |
4,040 |
4,005 |
4,005 |
-1.35% |
37,800 |
2024/1/25 |
4,005 |
4,075 |
4,005 |
4,060 |
+1.00% |
27,600 |
2024/1/24 |
4,035 |
4,045 |
3,990 |
4,020 |
-1.35% |
53,600 |
2024/1/23 |
4,115 |
4,135 |
4,055 |
4,075 |
-0.61% |
45,200 |
2024/1/22 |
4,065 |
4,115 |
4,065 |
4,100 |
+1.23% |
41,200 |
2024/1/19 |
4,080 |
4,085 |
4,045 |
4,050 |
+0.12% |
24,400 |
2024/1/18 |
4,020 |
4,065 |
4,010 |
4,045 |
+0.62% |
30,700 |
2024/1/17 |
4,030 |
4,100 |
4,010 |
4,020 |
+0.50% |
65,900 |
2024/1/16 |
4,055 |
4,105 |
3,985 |
4,000 |
-1.11% |
65,900 |
2024/1/15 |
3,975 |
4,050 |
3,975 |
4,045 |
+1.89% |
32,300 |
2024/1/12 |
4,045 |
4,045 |
3,955 |
3,970 |
-1.12% |
46,000 |
2024/1/11 |
4,070 |
4,075 |
4,015 |
4,015 |
-0.37% |
40,700 |
2024/1/10 |
4,005 |
4,080 |
3,970 |
4,030 |
+0.62% |
53,900 |
2024/1/9 |
4,030 |
4,065 |
4,000 |
4,005 |
-1.84% |
56,600 |
2024/1/5 |
4,130 |
4,150 |
4,060 |
4,080 |
+0.00% |
52,700 |
2024/1/4 |
4,220 |
4,265 |
4,080 |
4,080 |
-0.49% |
141,700 |
2023/12/29 |
4,000 |
4,105 |
3,985 |
4,100 |
+2.50% |
127,800 |
2023/12/28 |
3,865 |
4,005 |
3,860 |
4,000 |
+2.83% |
110,200 |
2023/12/27 |
3,820 |
3,900 |
3,785 |
3,890 |
+2.50% |
67,200 |
2023/12/26 |
3,785 |
3,810 |
3,760 |
3,795 |
+0.66% |
50,900 |
2023/12/25 |
3,850 |
3,860 |
3,740 |
3,770 |
-1.31% |
75,300 |
2023/12/22 |
3,790 |
3,835 |
3,780 |
3,820 |
+0.79% |
42,500 |
2023/12/21 |
3,775 |
3,800 |
3,750 |
3,790 |
+0.00% |
38,600 |
2023/12/20 |
3,850 |
3,850 |
3,765 |
3,790 |
-1.56% |
58,600 |
2023/12/19 |
3,830 |
3,865 |
3,795 |
3,850 |
+0.92% |
25,300 |
2023/12/18 |
3,775 |
3,845 |
3,755 |
3,815 |
+0.00% |
25,500 |
2023/12/15 |
3,795 |
3,850 |
3,775 |
3,815 |
-0.26% |
47,300 |
2023/12/14 |
3,890 |
3,890 |
3,795 |
3,825 |
-0.52% |
34,200 |
2023/12/13 |
3,885 |
3,890 |
3,815 |
3,845 |
-1.03% |
42,400 |
2023/12/12 |
3,855 |
3,965 |
3,855 |
3,885 |
+0.91% |
69,800 |
2023/12/11 |
3,720 |
3,870 |
3,720 |
3,850 |
+3.49% |
48,700 |
2023/12/8 |
3,800 |
3,810 |
3,705 |
3,720 |
-2.11% |
39,900 |
2023/12/7 |
3,885 |
3,890 |
3,795 |
3,800 |
-2.69% |
37,100 |
2023/12/6 |
3,790 |
3,920 |
3,790 |
3,905 |
+2.90% |
48,700 |
2023/12/5 |
3,815 |
3,845 |
3,770 |
3,795 |
-0.52% |
70,800 |
2023/12/4 |
3,700 |
3,815 |
3,700 |
3,815 |
+3.11% |
51,500 |
2023/12/1 |
3,640 |
3,720 |
3,640 |
3,700 |
+1.65% |
54,700 |
2023/11/30 |
3,640 |
3,675 |
3,630 |
3,640 |
-0.41% |
49,300 |
2023/11/29 |
3,635 |
3,670 |
3,630 |
3,655 |
+0.00% |
46,900 |
2023/11/28 |
3,650 |
3,670 |
3,625 |
3,655 |
+0.41% |
40,700 |
2023/11/27 |
3,655 |
3,665 |
3,620 |
3,640 |
-0.41% |
37,700 |
2023/11/24 |
3,615 |
3,665 |
3,590 |
3,655 |
+1.81% |
50,200 |
2023/11/22 |
3,525 |
3,590 |
3,520 |
3,590 |
+1.84% |
28,200 |
2023/11/21 |
3,585 |
3,595 |
3,525 |
3,525 |
-1.95% |
37,000 |
2023/11/20 |
3,600 |
3,630 |
3,575 |
3,595 |
-0.14% |
47,300 |
2023/11/17 |
3,470 |
3,600 |
3,470 |
3,600 |
+4.20% |
48,800 |
2023/11/16 |
3,530 |
3,530 |
3,435 |
3,455 |
-2.12% |
53,600 |
2023/11/15 |
3,500 |
3,540 |
3,470 |
3,530 |
+1.88% |
52,100 |
2023/11/14 |
3,390 |
3,490 |
3,340 |
3,465 |
+1.91% |
71,900 |
2023/11/13 |
3,540 |
3,540 |
3,325 |
3,400 |
-4.76% |
114,800 |
2023/11/10 |
3,540 |
3,585 |
3,525 |
3,570 |
+1.42% |
56,600 |
2023/11/9 |
3,495 |
3,530 |
3,485 |
3,520 |
+0.57% |
57,000 |
2023/11/8 |
3,500 |
3,510 |
3,460 |
3,500 |
+0.00% |
81,400 |
2023/11/7 |
3,510 |
3,535 |
3,485 |
3,500 |
-0.28% |
35,500 |
2023/11/6 |
3,495 |
3,525 |
3,450 |
3,510 |
+2.93% |
68,100 |
2023/11/2 |
3,400 |
3,420 |
3,350 |
3,410 |
+1.19% |
47,400 |
2023/11/1 |
3,365 |
3,400 |
3,345 |
3,370 |
+1.35% |
50,400 |
2023/10/31 |
3,230 |
3,325 |
3,230 |
3,325 |
+3.10% |
45,300 |
2023/10/30 |
3,260 |
3,260 |
3,190 |
3,225 |
-1.68% |
49,400 |
2023/10/27 |
3,245 |
3,280 |
3,230 |
3,280 |
+1.86% |
49,900 |
2023/10/26 |
3,220 |
3,245 |
3,180 |
3,220 |
-0.16% |
30,400 |
2023/10/25 |
3,260 |
3,285 |
3,210 |
3,225 |
+0.31% |
34,400 |
2023/10/24 |
3,210 |
3,230 |
3,135 |
3,215 |
+0.00% |
61,200 |
2023/10/23 |
3,260 |
3,280 |
3,210 |
3,215 |
-1.38% |
36,200 |
2023/10/20 |
3,240 |
3,275 |
3,215 |
3,260 |
+0.31% |
28,700 |
2023/10/19 |
3,245 |
3,275 |
3,225 |
3,250 |
-0.31% |
33,300 |
2023/10/18 |
3,250 |
3,270 |
3,230 |
3,260 |
+1.09% |
29,500 |
2023/10/17 |
3,260 |
3,275 |
3,210 |
3,225 |
+0.00% |
40,400 |
2023/10/16 |
3,290 |
3,300 |
3,215 |
3,225 |
-2.71% |
40,100 |
2023/10/13 |
3,385 |
3,405 |
3,310 |
3,315 |
-2.07% |
41,400 |
2023/10/12 |
3,460 |
3,460 |
3,330 |
3,385 |
-1.74% |
103,100 |
2023/10/11 |
3,450 |
3,460 |
3,415 |
3,445 |
-0.14% |
31,600 |
2023/10/10 |
3,400 |
3,455 |
3,400 |
3,450 |
+2.99% |
49,200 |
2023/10/6 |
3,365 |
3,390 |
3,330 |
3,350 |
+0.30% |
30,000 |
2023/10/5 |
3,300 |
3,350 |
3,300 |
3,340 |
+0.75% |
44,800 |
2023/10/4 |
3,410 |
3,420 |
3,315 |
3,315 |
-3.77% |
46,000 |
2023/10/3 |
3,525 |
3,525 |
3,445 |
3,445 |
-2.41% |
40,000 |
2023/10/2 |
3,535 |
3,575 |
3,525 |
3,530 |
+0.00% |
47,000 |
2023/9/29 |
3,560 |
3,605 |
3,510 |
3,530 |
-0.84% |
37,000 |
2023/9/28 |
3,535 |
3,615 |
3,525 |
3,560 |
-3.26% |
68,300 |
2023/9/27 |
3,600 |
3,685 |
3,540 |
3,680 |
+2.94% |
132,100 |
2023/9/26 |
3,545 |
3,595 |
3,505 |
3,575 |
+0.85% |
55,400 |
|