日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,985 |
4,040 |
3,870 |
3,875 |
-5.26% |
23,900 |
2024/3/27 |
4,035 |
4,135 |
4,030 |
4,090 |
+2.12% |
21,500 |
2024/3/26 |
3,960 |
4,030 |
3,960 |
4,005 |
-0.25% |
21,300 |
2024/3/25 |
4,000 |
4,095 |
4,000 |
4,015 |
-0.50% |
29,000 |
2024/3/22 |
4,045 |
4,090 |
4,010 |
4,035 |
-0.86% |
19,800 |
2024/3/21 |
4,035 |
4,080 |
4,035 |
4,070 |
+0.87% |
20,200 |
2024/3/19 |
3,955 |
4,035 |
3,955 |
4,035 |
+1.38% |
9,900 |
2024/3/18 |
3,975 |
4,045 |
3,975 |
3,980 |
-1.00% |
21,100 |
2024/3/15 |
3,920 |
4,025 |
3,920 |
4,020 |
+2.42% |
11,500 |
2024/3/14 |
3,870 |
3,925 |
3,870 |
3,925 |
+2.08% |
14,200 |
2024/3/13 |
3,860 |
3,865 |
3,810 |
3,845 |
+0.65% |
5,500 |
2024/3/12 |
3,795 |
3,825 |
3,790 |
3,820 |
+0.66% |
6,900 |
2024/3/11 |
3,820 |
3,820 |
3,750 |
3,795 |
-0.65% |
11,200 |
2024/3/8 |
3,740 |
3,820 |
3,740 |
3,820 |
+0.79% |
13,300 |
2024/3/7 |
3,845 |
3,850 |
3,790 |
3,790 |
-0.92% |
9,400 |
2024/3/6 |
3,790 |
3,850 |
3,790 |
3,825 |
+0.26% |
17,900 |
2024/3/5 |
3,800 |
3,840 |
3,780 |
3,815 |
+0.26% |
6,600 |
2024/3/4 |
3,855 |
3,855 |
3,790 |
3,805 |
-1.81% |
11,500 |
2024/3/1 |
3,865 |
3,885 |
3,855 |
3,875 |
+0.13% |
8,600 |
2024/2/29 |
3,910 |
3,920 |
3,865 |
3,870 |
-1.15% |
4,900 |
2024/2/28 |
3,875 |
3,915 |
3,860 |
3,915 |
+0.90% |
5,900 |
2024/2/27 |
3,840 |
3,880 |
3,825 |
3,880 |
+0.91% |
4,400 |
2024/2/26 |
3,880 |
3,880 |
3,820 |
3,845 |
-0.90% |
4,800 |
2024/2/22 |
3,890 |
3,895 |
3,850 |
3,880 |
+0.52% |
3,400 |
2024/2/21 |
3,920 |
3,920 |
3,860 |
3,860 |
-0.90% |
4,000 |
2024/2/20 |
3,840 |
3,910 |
3,840 |
3,895 |
+1.43% |
3,500 |
2024/2/19 |
3,810 |
3,845 |
3,805 |
3,840 |
+0.79% |
3,900 |
2024/2/16 |
3,735 |
3,845 |
3,735 |
3,810 |
+2.01% |
5,000 |
2024/2/15 |
3,755 |
3,755 |
3,680 |
3,735 |
-0.13% |
5,500 |
2024/2/14 |
3,805 |
3,825 |
3,740 |
3,740 |
-2.60% |
8,300 |
2024/2/13 |
3,810 |
3,845 |
3,810 |
3,840 |
+0.92% |
3,200 |
2024/2/9 |
3,850 |
3,950 |
3,805 |
3,805 |
-2.06% |
6,500 |
2024/2/8 |
3,850 |
3,915 |
3,835 |
3,885 |
+0.91% |
5,900 |
2024/2/7 |
3,860 |
3,885 |
3,850 |
3,850 |
-0.65% |
3,100 |
2024/2/6 |
3,995 |
3,995 |
3,870 |
3,875 |
-1.65% |
2,300 |
2024/2/5 |
3,930 |
3,990 |
3,915 |
3,940 |
-0.25% |
3,700 |
2024/2/2 |
3,935 |
3,970 |
3,905 |
3,950 |
+0.38% |
3,800 |
2024/2/1 |
3,925 |
3,935 |
3,885 |
3,935 |
+0.13% |
4,400 |
2024/1/31 |
3,925 |
3,930 |
3,835 |
3,930 |
+1.42% |
9,300 |
2024/1/30 |
3,865 |
3,900 |
3,860 |
3,875 |
+0.39% |
3,600 |
2024/1/29 |
3,860 |
3,890 |
3,825 |
3,860 |
-0.13% |
7,400 |
2024/1/26 |
3,880 |
3,895 |
3,825 |
3,865 |
-0.26% |
4,700 |
2024/1/25 |
3,835 |
3,890 |
3,835 |
3,875 |
+0.91% |
3,000 |
2024/1/24 |
3,915 |
3,915 |
3,840 |
3,840 |
-1.92% |
4,400 |
2024/1/23 |
3,975 |
3,975 |
3,915 |
3,915 |
-0.38% |
4,400 |
2024/1/22 |
3,880 |
3,930 |
3,880 |
3,930 |
+1.29% |
3,200 |
2024/1/19 |
3,820 |
3,880 |
3,820 |
3,880 |
+1.44% |
3,400 |
2024/1/18 |
3,810 |
3,865 |
3,800 |
3,825 |
+0.13% |
4,000 |
2024/1/17 |
3,885 |
3,905 |
3,820 |
3,820 |
-0.52% |
5,400 |
2024/1/16 |
3,970 |
3,970 |
3,840 |
3,840 |
-2.66% |
5,500 |
2024/1/15 |
3,930 |
4,000 |
3,930 |
3,945 |
+0.51% |
5,300 |
2024/1/12 |
3,950 |
3,955 |
3,905 |
3,925 |
-0.76% |
2,900 |
2024/1/11 |
3,995 |
3,995 |
3,955 |
3,955 |
+0.00% |
5,100 |
2024/1/10 |
3,885 |
3,975 |
3,885 |
3,955 |
+1.93% |
5,700 |
2024/1/9 |
3,900 |
3,905 |
3,860 |
3,880 |
+0.39% |
4,600 |
2024/1/5 |
3,900 |
3,915 |
3,865 |
3,865 |
-0.77% |
3,100 |
2024/1/4 |
3,870 |
3,940 |
3,815 |
3,895 |
+1.56% |
8,200 |
2023/12/29 |
3,805 |
3,835 |
3,800 |
3,835 |
+0.00% |
1,900 |
2023/12/28 |
3,845 |
3,845 |
3,805 |
3,835 |
-0.39% |
2,600 |
2023/12/27 |
3,745 |
3,850 |
3,740 |
3,850 |
+2.80% |
7,000 |
2023/12/26 |
3,745 |
3,745 |
3,705 |
3,745 |
+0.00% |
3,000 |
2023/12/25 |
3,745 |
3,750 |
3,690 |
3,745 |
+0.40% |
2,000 |
2023/12/22 |
3,750 |
3,750 |
3,720 |
3,730 |
+0.27% |
1,600 |
2023/12/21 |
3,785 |
3,785 |
3,720 |
3,720 |
-1.46% |
3,600 |
2023/12/20 |
3,725 |
3,775 |
3,725 |
3,775 |
+1.34% |
3,200 |
2023/12/19 |
3,755 |
3,755 |
3,670 |
3,725 |
+0.27% |
2,100 |
2023/12/18 |
3,765 |
3,765 |
3,645 |
3,715 |
+0.54% |
3,300 |
2023/12/15 |
3,690 |
3,750 |
3,690 |
3,695 |
+0.41% |
5,000 |
2023/12/14 |
3,685 |
3,685 |
3,660 |
3,680 |
+0.00% |
2,700 |
2023/12/13 |
3,715 |
3,715 |
3,665 |
3,680 |
-0.94% |
2,200 |
2023/12/12 |
3,720 |
3,735 |
3,715 |
3,715 |
+0.27% |
800 |
2023/12/11 |
3,665 |
3,705 |
3,655 |
3,705 |
+0.68% |
2,000 |
2023/12/8 |
3,710 |
3,785 |
3,620 |
3,680 |
-2.13% |
8,200 |
2023/12/7 |
3,850 |
3,850 |
3,730 |
3,760 |
-2.08% |
12,200 |
2023/12/6 |
3,690 |
3,850 |
3,690 |
3,840 |
+4.49% |
10,300 |
2023/12/5 |
3,685 |
3,700 |
3,665 |
3,675 |
-0.27% |
5,000 |
2023/12/4 |
3,700 |
3,705 |
3,675 |
3,685 |
-0.67% |
2,300 |
2023/12/1 |
3,675 |
3,710 |
3,675 |
3,710 |
+0.41% |
3,000 |
2023/11/30 |
3,710 |
3,720 |
3,695 |
3,695 |
-0.94% |
1,100 |
2023/11/29 |
3,710 |
3,735 |
3,705 |
3,730 |
-0.13% |
1,900 |
2023/11/28 |
3,705 |
3,735 |
3,705 |
3,735 |
+0.81% |
1,800 |
2023/11/27 |
3,720 |
3,735 |
3,700 |
3,705 |
-0.40% |
2,000 |
2023/11/24 |
3,675 |
3,720 |
3,675 |
3,720 |
+1.78% |
3,700 |
2023/11/22 |
3,620 |
3,675 |
3,620 |
3,655 |
+0.41% |
1,400 |
2023/11/21 |
3,615 |
3,645 |
3,605 |
3,640 |
+0.69% |
2,700 |
2023/11/20 |
3,675 |
3,700 |
3,615 |
3,615 |
-1.63% |
8,900 |
2023/11/17 |
3,620 |
3,675 |
3,610 |
3,675 |
+2.08% |
4,000 |
2023/11/16 |
3,600 |
3,635 |
3,595 |
3,600 |
+0.00% |
3,700 |
2023/11/15 |
3,635 |
3,640 |
3,590 |
3,600 |
-1.23% |
4,500 |
2023/11/14 |
3,610 |
3,670 |
3,610 |
3,645 |
+1.11% |
2,900 |
2023/11/13 |
3,630 |
3,640 |
3,605 |
3,605 |
-0.14% |
1,800 |
2023/11/10 |
3,625 |
3,635 |
3,595 |
3,610 |
-0.41% |
2,700 |
2023/11/9 |
3,650 |
3,655 |
3,605 |
3,625 |
+1.26% |
3,200 |
2023/11/8 |
3,650 |
3,650 |
3,580 |
3,580 |
-2.19% |
6,100 |
2023/11/7 |
3,665 |
3,685 |
3,650 |
3,660 |
+0.14% |
3,800 |
2023/11/6 |
3,595 |
3,675 |
3,595 |
3,655 |
+1.81% |
7,000 |
2023/11/2 |
3,580 |
3,615 |
3,540 |
3,590 |
-0.83% |
5,900 |
2023/11/1 |
3,550 |
3,620 |
3,550 |
3,620 |
+1.97% |
5,600 |
2023/10/31 |
3,505 |
3,550 |
3,490 |
3,550 |
+1.28% |
7,400 |
2023/10/30 |
3,535 |
3,545 |
3,490 |
3,505 |
-0.71% |
3,500 |
2023/10/27 |
3,470 |
3,545 |
3,470 |
3,530 |
+1.73% |
7,100 |
2023/10/26 |
3,495 |
3,540 |
3,465 |
3,470 |
-1.42% |
5,000 |
2023/10/25 |
3,490 |
3,545 |
3,490 |
3,520 |
+0.00% |
3,200 |
2023/10/24 |
3,515 |
3,545 |
3,455 |
3,520 |
-0.28% |
8,700 |
2023/10/23 |
3,550 |
3,565 |
3,530 |
3,530 |
-0.56% |
3,500 |
2023/10/20 |
3,530 |
3,565 |
3,515 |
3,550 |
+0.57% |
6,500 |
2023/10/19 |
3,500 |
3,550 |
3,495 |
3,530 |
+0.28% |
5,300 |
2023/10/18 |
3,565 |
3,575 |
3,490 |
3,520 |
-0.71% |
9,900 |
2023/10/17 |
3,505 |
3,550 |
3,505 |
3,545 |
+1.72% |
3,900 |
2023/10/16 |
3,510 |
3,530 |
3,480 |
3,485 |
-0.71% |
5,800 |
2023/10/13 |
3,530 |
3,565 |
3,500 |
3,510 |
-1.82% |
5,100 |
2023/10/12 |
3,550 |
3,575 |
3,530 |
3,575 |
+1.56% |
5,900 |
2023/10/11 |
3,540 |
3,540 |
3,510 |
3,520 |
-0.56% |
3,300 |
2023/10/10 |
3,485 |
3,550 |
3,485 |
3,540 |
+1.72% |
5,900 |
2023/10/6 |
3,475 |
3,495 |
3,465 |
3,480 |
+0.14% |
5,000 |
2023/10/5 |
3,410 |
3,490 |
3,405 |
3,475 |
+2.06% |
9,300 |
2023/10/4 |
3,525 |
3,525 |
3,375 |
3,405 |
-4.08% |
22,500 |
2023/10/3 |
3,610 |
3,610 |
3,550 |
3,550 |
-1.66% |
7,700 |
2023/10/2 |
3,640 |
3,670 |
3,610 |
3,610 |
+0.28% |
4,600 |
2023/9/29 |
3,650 |
3,650 |
3,575 |
3,600 |
-1.37% |
12,600 |
2023/9/28 |
3,635 |
3,680 |
3,635 |
3,650 |
-1.35% |
8,200 |
2023/9/27 |
3,635 |
3,700 |
3,600 |
3,700 |
+1.51% |
14,800 |
2023/9/26 |
3,710 |
3,710 |
3,645 |
3,645 |
-1.75% |
8,100 |
|