日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,290 |
4,360 |
4,255 |
4,290 |
-2.83% |
32,100 |
2024/3/27 |
4,450 |
4,450 |
4,365 |
4,415 |
-0.56% |
6,900 |
2024/3/26 |
4,450 |
4,450 |
4,395 |
4,440 |
-0.56% |
3,900 |
2024/3/25 |
4,475 |
4,490 |
4,420 |
4,465 |
-0.78% |
7,100 |
2024/3/22 |
4,495 |
4,500 |
4,420 |
4,500 |
+0.11% |
8,300 |
2024/3/21 |
4,435 |
4,495 |
4,395 |
4,495 |
+1.70% |
9,200 |
2024/3/19 |
4,370 |
4,440 |
4,330 |
4,420 |
+1.03% |
6,200 |
2024/3/18 |
4,410 |
4,410 |
4,295 |
4,375 |
-1.57% |
10,600 |
2024/3/15 |
4,345 |
4,455 |
4,330 |
4,445 |
+2.07% |
9,300 |
2024/3/14 |
4,335 |
4,355 |
4,265 |
4,355 |
+1.16% |
9,100 |
2024/3/13 |
4,355 |
4,365 |
4,265 |
4,305 |
-0.46% |
10,000 |
2024/3/12 |
4,285 |
4,325 |
4,215 |
4,325 |
+0.93% |
8,800 |
2024/3/11 |
4,280 |
4,295 |
4,185 |
4,285 |
+0.12% |
11,500 |
2024/3/8 |
4,140 |
4,320 |
4,140 |
4,280 |
+2.03% |
9,500 |
2024/3/7 |
4,195 |
4,195 |
4,115 |
4,195 |
-0.12% |
10,400 |
2024/3/6 |
4,145 |
4,240 |
4,145 |
4,200 |
+0.00% |
5,200 |
2024/3/5 |
4,120 |
4,215 |
4,110 |
4,200 |
+2.31% |
3,600 |
2024/3/4 |
4,280 |
4,280 |
4,100 |
4,105 |
-2.49% |
17,600 |
2024/3/1 |
4,195 |
4,220 |
4,100 |
4,210 |
+0.12% |
14,700 |
2024/2/29 |
4,215 |
4,250 |
4,180 |
4,205 |
-0.36% |
3,500 |
2024/2/28 |
4,165 |
4,250 |
4,165 |
4,220 |
+0.48% |
6,800 |
2024/2/27 |
4,205 |
4,245 |
4,170 |
4,200 |
-0.36% |
6,200 |
2024/2/26 |
4,285 |
4,285 |
4,170 |
4,215 |
-1.52% |
6,600 |
2024/2/22 |
4,180 |
4,280 |
4,140 |
4,280 |
+3.38% |
8,400 |
2024/2/21 |
4,150 |
4,170 |
4,095 |
4,140 |
-0.36% |
7,300 |
2024/2/20 |
4,140 |
4,210 |
4,140 |
4,155 |
+0.12% |
4,500 |
2024/2/19 |
4,120 |
4,185 |
4,050 |
4,150 |
+0.73% |
7,000 |
2024/2/16 |
4,075 |
4,185 |
4,060 |
4,120 |
+1.10% |
7,500 |
2024/2/15 |
4,090 |
4,095 |
4,060 |
4,075 |
-0.85% |
8,900 |
2024/2/14 |
4,105 |
4,140 |
4,070 |
4,110 |
-0.48% |
7,900 |
2024/2/13 |
4,140 |
4,185 |
4,105 |
4,130 |
-0.84% |
7,200 |
2024/2/9 |
4,270 |
4,280 |
4,150 |
4,165 |
-7.03% |
42,400 |
2024/2/8 |
4,570 |
4,570 |
4,420 |
4,480 |
-2.71% |
15,900 |
2024/2/7 |
4,560 |
4,650 |
4,535 |
4,605 |
+0.99% |
9,300 |
2024/2/6 |
4,535 |
4,635 |
4,495 |
4,560 |
+1.00% |
8,500 |
2024/2/5 |
4,475 |
4,550 |
4,465 |
4,515 |
+0.44% |
3,600 |
2024/2/2 |
4,545 |
4,545 |
4,445 |
4,495 |
-0.11% |
2,700 |
2024/2/1 |
4,510 |
4,510 |
4,475 |
4,500 |
-0.77% |
1,900 |
2024/1/31 |
4,470 |
4,535 |
4,400 |
4,535 |
+1.45% |
6,400 |
2024/1/30 |
4,495 |
4,495 |
4,455 |
4,470 |
-0.56% |
21,300 |
2024/1/29 |
4,475 |
4,515 |
4,420 |
4,495 |
+1.35% |
6,100 |
2024/1/26 |
4,475 |
4,480 |
4,415 |
4,435 |
-1.22% |
8,200 |
2024/1/25 |
4,470 |
4,570 |
4,435 |
4,490 |
+0.56% |
11,200 |
2024/1/24 |
4,475 |
4,495 |
4,405 |
4,465 |
-1.22% |
9,000 |
2024/1/23 |
4,510 |
4,520 |
4,445 |
4,520 |
+0.44% |
12,900 |
2024/1/22 |
4,360 |
4,525 |
4,360 |
4,500 |
+3.45% |
14,600 |
2024/1/19 |
4,270 |
4,385 |
4,160 |
4,350 |
+1.16% |
13,400 |
2024/1/18 |
4,305 |
4,350 |
4,300 |
4,300 |
-0.12% |
9,500 |
2024/1/17 |
4,310 |
4,410 |
4,300 |
4,305 |
-0.12% |
10,200 |
2024/1/16 |
4,485 |
4,485 |
4,295 |
4,310 |
-3.79% |
10,700 |
2024/1/15 |
4,460 |
4,570 |
4,455 |
4,480 |
+1.13% |
15,200 |
2024/1/12 |
4,485 |
4,500 |
4,360 |
4,430 |
-1.45% |
22,900 |
2024/1/11 |
4,160 |
4,580 |
4,115 |
4,495 |
+9.63% |
39,400 |
2024/1/10 |
4,085 |
4,150 |
4,075 |
4,100 |
+0.37% |
16,000 |
2024/1/9 |
4,045 |
4,085 |
3,985 |
4,085 |
+0.99% |
14,200 |
2024/1/5 |
4,100 |
4,125 |
4,015 |
4,045 |
-1.22% |
11,000 |
2024/1/4 |
4,000 |
4,095 |
4,000 |
4,095 |
+2.38% |
9,100 |
2023/12/29 |
3,985 |
4,015 |
3,970 |
4,000 |
-0.37% |
7,400 |
2023/12/28 |
3,950 |
4,015 |
3,945 |
4,015 |
+0.50% |
5,300 |
2023/12/27 |
3,930 |
4,015 |
3,930 |
3,995 |
+0.25% |
14,900 |
2023/12/26 |
3,985 |
4,030 |
3,960 |
3,985 |
+1.01% |
10,300 |
2023/12/25 |
3,920 |
3,945 |
3,895 |
3,945 |
+1.81% |
4,100 |
2023/12/22 |
3,920 |
3,920 |
3,875 |
3,875 |
-0.39% |
11,200 |
2023/12/21 |
3,960 |
3,960 |
3,890 |
3,890 |
-2.26% |
4,100 |
2023/12/20 |
4,000 |
4,000 |
3,925 |
3,980 |
-0.75% |
2,800 |
2023/12/19 |
3,955 |
4,050 |
3,920 |
4,010 |
+2.30% |
6,000 |
2023/12/18 |
3,880 |
3,970 |
3,840 |
3,920 |
+0.64% |
7,900 |
2023/12/15 |
3,965 |
3,965 |
3,860 |
3,895 |
+0.13% |
2,700 |
2023/12/14 |
3,970 |
3,970 |
3,835 |
3,890 |
-2.02% |
3,600 |
2023/12/13 |
3,915 |
4,010 |
3,850 |
3,970 |
+0.63% |
8,300 |
2023/12/12 |
3,985 |
4,015 |
3,925 |
3,945 |
-1.00% |
5,300 |
2023/12/11 |
3,935 |
4,015 |
3,915 |
3,985 |
+1.92% |
6,400 |
2023/12/8 |
3,920 |
3,985 |
3,885 |
3,910 |
-1.39% |
8,800 |
2023/12/7 |
4,065 |
4,065 |
3,935 |
3,965 |
-2.82% |
15,900 |
2023/12/6 |
3,950 |
4,090 |
3,950 |
4,080 |
+1.49% |
16,500 |
2023/12/5 |
3,910 |
4,060 |
3,905 |
4,020 |
+2.42% |
23,200 |
2023/12/4 |
3,970 |
4,010 |
3,890 |
3,925 |
-0.63% |
6,600 |
2023/12/1 |
3,880 |
4,025 |
3,870 |
3,950 |
+2.60% |
9,700 |
2023/11/30 |
3,780 |
3,855 |
3,780 |
3,850 |
+1.85% |
3,600 |
2023/11/29 |
3,785 |
3,795 |
3,765 |
3,780 |
-0.53% |
2,200 |
2023/11/28 |
3,740 |
3,800 |
3,740 |
3,800 |
+1.06% |
2,800 |
2023/11/27 |
3,765 |
3,815 |
3,730 |
3,760 |
-0.13% |
3,800 |
2023/11/24 |
3,670 |
3,820 |
3,655 |
3,765 |
+2.87% |
10,500 |
2023/11/22 |
3,600 |
3,695 |
3,580 |
3,660 |
+2.23% |
3,800 |
2023/11/21 |
3,560 |
3,595 |
3,510 |
3,580 |
+1.56% |
6,500 |
2023/11/20 |
3,615 |
3,635 |
3,525 |
3,525 |
-2.35% |
4,300 |
2023/11/17 |
3,520 |
3,645 |
3,520 |
3,610 |
+3.00% |
5,200 |
2023/11/16 |
3,535 |
3,580 |
3,505 |
3,505 |
-0.85% |
4,400 |
2023/11/15 |
3,500 |
3,565 |
3,500 |
3,535 |
+1.00% |
6,800 |
2023/11/14 |
3,485 |
3,555 |
3,465 |
3,500 |
+1.16% |
10,500 |
2023/11/13 |
3,640 |
3,640 |
3,455 |
3,460 |
-3.22% |
15,500 |
2023/11/10 |
3,705 |
3,705 |
3,575 |
3,575 |
-4.28% |
15,400 |
2023/11/9 |
3,765 |
3,880 |
3,615 |
3,735 |
-1.32% |
23,700 |
2023/11/8 |
3,885 |
3,885 |
3,780 |
3,785 |
-2.07% |
9,500 |
2023/11/7 |
3,900 |
3,945 |
3,865 |
3,865 |
-0.90% |
9,500 |
2023/11/6 |
3,970 |
3,970 |
3,900 |
3,900 |
+0.00% |
5,100 |
2023/11/2 |
3,855 |
3,965 |
3,845 |
3,900 |
+2.23% |
12,300 |
2023/11/1 |
3,770 |
3,815 |
3,770 |
3,815 |
+1.19% |
2,700 |
2023/10/31 |
3,740 |
3,810 |
3,680 |
3,770 |
+2.59% |
8,700 |
2023/10/30 |
3,790 |
3,800 |
3,675 |
3,675 |
-3.29% |
11,500 |
2023/10/27 |
3,785 |
3,815 |
3,760 |
3,800 |
+1.20% |
5,100 |
2023/10/26 |
3,740 |
3,795 |
3,700 |
3,755 |
+0.40% |
4,900 |
2023/10/25 |
3,750 |
3,795 |
3,710 |
3,740 |
+1.36% |
6,300 |
2023/10/24 |
3,705 |
3,725 |
3,595 |
3,690 |
-0.40% |
8,300 |
2023/10/23 |
3,680 |
3,725 |
3,675 |
3,705 |
+0.68% |
5,800 |
2023/10/20 |
3,615 |
3,715 |
3,615 |
3,680 |
+0.27% |
5,500 |
2023/10/19 |
3,740 |
3,765 |
3,625 |
3,670 |
-2.52% |
6,000 |
2023/10/18 |
3,720 |
3,765 |
3,710 |
3,765 |
+0.94% |
3,100 |
2023/10/17 |
3,630 |
3,755 |
3,630 |
3,730 |
+2.47% |
4,800 |
2023/10/16 |
3,605 |
3,695 |
3,555 |
3,640 |
+0.97% |
21,900 |
2023/10/13 |
3,710 |
3,715 |
3,605 |
3,605 |
-3.09% |
8,300 |
2023/10/12 |
3,745 |
3,745 |
3,715 |
3,720 |
-0.67% |
1,900 |
2023/10/11 |
3,745 |
3,785 |
3,715 |
3,745 |
-1.83% |
6,400 |
2023/10/10 |
3,700 |
3,815 |
3,700 |
3,815 |
+3.25% |
4,200 |
2023/10/6 |
3,620 |
3,695 |
3,620 |
3,695 |
+2.92% |
5,600 |
2023/10/5 |
3,465 |
3,605 |
3,465 |
3,590 |
+2.57% |
7,500 |
2023/10/4 |
3,535 |
3,550 |
3,455 |
3,500 |
-2.23% |
9,200 |
2023/10/3 |
3,755 |
3,755 |
3,520 |
3,580 |
-4.66% |
12,300 |
2023/10/2 |
3,710 |
3,785 |
3,710 |
3,755 |
+1.08% |
6,500 |
2023/9/29 |
3,845 |
3,845 |
3,705 |
3,715 |
-1.85% |
5,700 |
2023/9/28 |
3,680 |
3,820 |
3,680 |
3,785 |
+0.93% |
7,100 |
2023/9/27 |
3,665 |
3,755 |
3,635 |
3,750 |
+1.63% |
10,600 |
2023/9/26 |
3,760 |
3,760 |
3,680 |
3,690 |
-1.99% |
9,000 |
|