日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,345 |
4,370 |
4,305 |
4,315 |
-0.69% |
78,300 |
2024/3/27 |
4,365 |
4,395 |
4,310 |
4,345 |
-0.46% |
175,200 |
2024/3/26 |
4,425 |
4,460 |
4,335 |
4,365 |
-1.47% |
205,000 |
2024/3/25 |
4,450 |
4,480 |
4,355 |
4,430 |
-0.45% |
179,600 |
2024/3/22 |
4,520 |
4,520 |
4,400 |
4,450 |
-1.44% |
87,900 |
2024/3/21 |
4,380 |
4,515 |
4,380 |
4,515 |
+4.51% |
226,700 |
2024/3/19 |
4,290 |
4,365 |
4,275 |
4,320 |
+0.70% |
78,300 |
2024/3/18 |
4,310 |
4,310 |
4,245 |
4,290 |
+1.06% |
62,000 |
2024/3/15 |
4,250 |
4,290 |
4,220 |
4,245 |
-0.12% |
111,300 |
2024/3/14 |
4,170 |
4,315 |
4,140 |
4,250 |
+2.78% |
139,300 |
2024/3/13 |
4,135 |
4,175 |
4,100 |
4,135 |
+0.61% |
100,800 |
2024/3/12 |
4,065 |
4,125 |
4,030 |
4,110 |
+0.00% |
51,800 |
2024/3/11 |
4,145 |
4,145 |
4,065 |
4,110 |
-2.03% |
126,600 |
2024/3/8 |
4,140 |
4,205 |
4,135 |
4,195 |
+0.72% |
135,100 |
2024/3/7 |
4,100 |
4,195 |
4,095 |
4,165 |
+3.09% |
187,200 |
2024/3/6 |
4,015 |
4,055 |
3,990 |
4,040 |
-0.86% |
142,500 |
2024/3/5 |
4,070 |
4,100 |
4,040 |
4,075 |
+0.12% |
115,500 |
2024/3/4 |
4,095 |
4,115 |
4,055 |
4,070 |
-0.37% |
167,900 |
2024/3/1 |
4,110 |
4,140 |
4,070 |
4,085 |
-0.61% |
110,500 |
2024/2/29 |
4,170 |
4,175 |
4,050 |
4,110 |
-2.14% |
161,500 |
2024/2/28 |
4,205 |
4,225 |
4,170 |
4,200 |
-0.71% |
96,100 |
2024/2/27 |
4,205 |
4,260 |
4,165 |
4,230 |
+1.32% |
96,600 |
2024/2/26 |
4,235 |
4,260 |
4,140 |
4,175 |
-0.48% |
117,400 |
2024/2/22 |
4,250 |
4,260 |
4,160 |
4,195 |
+1.45% |
99,500 |
2024/2/21 |
4,105 |
4,150 |
4,085 |
4,135 |
-0.84% |
83,500 |
2024/2/20 |
4,170 |
4,220 |
4,145 |
4,170 |
-0.12% |
64,900 |
2024/2/19 |
4,080 |
4,195 |
4,070 |
4,175 |
+3.34% |
108,700 |
2024/2/16 |
4,055 |
4,065 |
3,980 |
4,040 |
+0.75% |
183,500 |
2024/2/15 |
4,075 |
4,095 |
3,980 |
4,010 |
-0.99% |
179,600 |
2024/2/14 |
4,150 |
4,175 |
4,020 |
4,050 |
-3.34% |
234,700 |
2024/2/13 |
4,300 |
4,300 |
4,170 |
4,190 |
-3.46% |
260,800 |
2024/2/9 |
4,325 |
4,485 |
4,200 |
4,340 |
+5.47% |
511,100 |
2024/2/8 |
4,145 |
4,145 |
4,065 |
4,115 |
-0.72% |
170,800 |
2024/2/7 |
4,095 |
4,175 |
4,095 |
4,145 |
+1.34% |
100,900 |
2024/2/6 |
4,085 |
4,130 |
4,080 |
4,090 |
-0.85% |
100,600 |
2024/2/5 |
4,115 |
4,135 |
4,085 |
4,125 |
+0.24% |
70,400 |
2024/2/2 |
4,135 |
4,140 |
4,090 |
4,115 |
+0.12% |
90,700 |
2024/2/1 |
4,115 |
4,135 |
4,080 |
4,110 |
+0.00% |
102,000 |
2024/1/31 |
4,050 |
4,110 |
4,035 |
4,110 |
+0.61% |
107,900 |
2024/1/30 |
4,090 |
4,110 |
4,075 |
4,085 |
-0.49% |
81,900 |
2024/1/29 |
4,145 |
4,175 |
4,100 |
4,105 |
+0.00% |
108,300 |
2024/1/26 |
4,045 |
4,145 |
4,030 |
4,105 |
-0.24% |
200,100 |
2024/1/25 |
4,030 |
4,115 |
4,010 |
4,115 |
+1.60% |
184,600 |
2024/1/24 |
4,010 |
4,065 |
4,000 |
4,050 |
+2.79% |
223,700 |
2024/1/23 |
3,975 |
3,975 |
3,890 |
3,940 |
-0.63% |
89,700 |
2024/1/22 |
3,850 |
3,965 |
3,850 |
3,965 |
+2.99% |
121,400 |
2024/1/19 |
3,850 |
3,850 |
3,805 |
3,850 |
+0.65% |
88,600 |
2024/1/18 |
3,780 |
3,845 |
3,755 |
3,825 |
+0.39% |
60,000 |
2024/1/17 |
3,820 |
3,880 |
3,805 |
3,810 |
-1.04% |
88,200 |
2024/1/16 |
3,925 |
3,925 |
3,805 |
3,850 |
-1.79% |
104,800 |
2024/1/15 |
3,875 |
3,940 |
3,865 |
3,920 |
+1.82% |
106,100 |
2024/1/12 |
3,855 |
3,930 |
3,815 |
3,850 |
+0.52% |
139,600 |
2024/1/11 |
3,830 |
3,860 |
3,805 |
3,830 |
+1.32% |
101,200 |
2024/1/10 |
3,870 |
3,870 |
3,765 |
3,780 |
-2.33% |
104,300 |
2024/1/9 |
3,850 |
3,880 |
3,810 |
3,870 |
+0.39% |
152,100 |
2024/1/5 |
3,860 |
3,870 |
3,825 |
3,855 |
+0.39% |
55,800 |
2024/1/4 |
3,785 |
3,865 |
3,760 |
3,840 |
-0.26% |
140,700 |
2023/12/29 |
3,840 |
3,870 |
3,830 |
3,850 |
+0.13% |
84,300 |
2023/12/28 |
3,805 |
3,865 |
3,785 |
3,845 |
+0.65% |
127,400 |
2023/12/27 |
3,810 |
3,830 |
3,780 |
3,820 |
+0.92% |
155,000 |
2023/12/26 |
3,725 |
3,785 |
3,725 |
3,785 |
+1.88% |
114,800 |
2023/12/25 |
3,770 |
3,775 |
3,685 |
3,715 |
-1.20% |
81,200 |
2023/12/22 |
3,785 |
3,810 |
3,760 |
3,760 |
-0.66% |
89,400 |
2023/12/21 |
3,715 |
3,815 |
3,715 |
3,785 |
+0.13% |
117,300 |
2023/12/20 |
3,775 |
3,810 |
3,760 |
3,780 |
+0.00% |
100,400 |
2023/12/19 |
3,705 |
3,795 |
3,680 |
3,780 |
+0.40% |
213,300 |
2023/12/18 |
3,780 |
3,780 |
3,725 |
3,765 |
-0.53% |
198,400 |
2023/12/15 |
3,700 |
3,795 |
3,700 |
3,785 |
+3.42% |
149,800 |
2023/12/14 |
3,800 |
3,820 |
3,660 |
3,660 |
-3.81% |
156,400 |
2023/12/13 |
3,725 |
3,825 |
3,700 |
3,805 |
+2.15% |
192,500 |
2023/12/12 |
3,760 |
3,790 |
3,720 |
3,725 |
-0.27% |
136,500 |
2023/12/11 |
3,800 |
3,810 |
3,700 |
3,735 |
+1.08% |
176,500 |
2023/12/8 |
3,820 |
3,820 |
3,660 |
3,695 |
-3.15% |
215,700 |
2023/12/7 |
3,820 |
3,865 |
3,795 |
3,815 |
-1.17% |
245,300 |
2023/12/6 |
3,750 |
3,865 |
3,740 |
3,860 |
+4.18% |
333,600 |
2023/12/5 |
3,670 |
3,745 |
3,650 |
3,705 |
+4.51% |
394,900 |
2023/12/4 |
3,495 |
3,555 |
3,490 |
3,545 |
+0.14% |
145,900 |
2023/12/1 |
3,480 |
3,555 |
3,420 |
3,540 |
+2.16% |
199,100 |
2023/11/30 |
3,440 |
3,495 |
3,420 |
3,465 |
+1.61% |
283,100 |
2023/11/29 |
3,375 |
3,460 |
3,370 |
3,410 |
+1.79% |
236,800 |
2023/11/28 |
3,335 |
3,370 |
3,315 |
3,350 |
+1.06% |
123,700 |
2023/11/27 |
3,345 |
3,360 |
3,290 |
3,315 |
-1.49% |
129,300 |
2023/11/24 |
3,285 |
3,365 |
3,280 |
3,365 |
+3.06% |
143,200 |
2023/11/22 |
3,200 |
3,285 |
3,165 |
3,265 |
+3.82% |
183,700 |
2023/11/21 |
3,165 |
3,190 |
3,135 |
3,145 |
-0.47% |
55,900 |
2023/11/20 |
3,225 |
3,230 |
3,150 |
3,160 |
-2.02% |
97,200 |
2023/11/17 |
3,165 |
3,225 |
3,155 |
3,225 |
+1.26% |
106,600 |
2023/11/16 |
3,210 |
3,230 |
3,145 |
3,185 |
-1.09% |
101,200 |
2023/11/15 |
3,160 |
3,230 |
3,125 |
3,220 |
+2.22% |
140,100 |
2023/11/14 |
3,105 |
3,180 |
3,090 |
3,150 |
+0.96% |
109,800 |
2023/11/13 |
3,135 |
3,145 |
3,050 |
3,120 |
+0.48% |
179,000 |
2023/11/10 |
3,240 |
3,245 |
3,065 |
3,105 |
+6.12% |
421,000 |
2023/11/9 |
3,005 |
3,025 |
2,912 |
2,926 |
-1.51% |
195,200 |
2023/11/8 |
3,105 |
3,125 |
2,937 |
2,971 |
-4.32% |
234,400 |
2023/11/7 |
3,080 |
3,115 |
3,055 |
3,105 |
+0.16% |
133,400 |
2023/11/6 |
3,070 |
3,110 |
3,065 |
3,100 |
+1.97% |
113,500 |
2023/11/2 |
3,120 |
3,120 |
3,030 |
3,040 |
-1.30% |
140,400 |
2023/11/1 |
3,080 |
3,100 |
3,055 |
3,080 |
+0.98% |
82,300 |
2023/10/31 |
3,035 |
3,050 |
3,005 |
3,050 |
+0.83% |
114,200 |
2023/10/30 |
3,020 |
3,035 |
2,988 |
3,025 |
-0.82% |
157,400 |
2023/10/27 |
2,928 |
3,050 |
2,928 |
3,050 |
+5.03% |
118,300 |
2023/10/26 |
2,922 |
2,945 |
2,887 |
2,904 |
-1.39% |
73,900 |
2023/10/25 |
2,940 |
2,977 |
2,929 |
2,945 |
+0.79% |
64,500 |
2023/10/24 |
2,903 |
2,935 |
2,856 |
2,922 |
-0.10% |
76,400 |
2023/10/23 |
2,976 |
2,985 |
2,925 |
2,925 |
-2.50% |
65,800 |
2023/10/20 |
2,984 |
3,020 |
2,957 |
3,000 |
+0.70% |
67,700 |
2023/10/19 |
2,980 |
3,005 |
2,971 |
2,979 |
-1.19% |
82,500 |
2023/10/18 |
3,070 |
3,080 |
3,000 |
3,015 |
-0.66% |
93,500 |
2023/10/17 |
3,080 |
3,100 |
3,015 |
3,035 |
-1.30% |
92,000 |
2023/10/16 |
3,045 |
3,095 |
3,045 |
3,075 |
+0.65% |
89,500 |
2023/10/13 |
3,085 |
3,115 |
3,030 |
3,055 |
-2.55% |
106,300 |
2023/10/12 |
3,095 |
3,135 |
3,080 |
3,135 |
+1.29% |
115,300 |
2023/10/11 |
3,125 |
3,155 |
3,095 |
3,095 |
-0.16% |
109,100 |
2023/10/10 |
3,095 |
3,125 |
3,080 |
3,100 |
+2.82% |
112,900 |
2023/10/6 |
3,005 |
3,065 |
3,005 |
3,015 |
+0.57% |
81,000 |
2023/10/5 |
3,000 |
3,015 |
2,959 |
2,998 |
+1.39% |
118,100 |
2023/10/4 |
3,015 |
3,030 |
2,949 |
2,957 |
-4.30% |
164,300 |
2023/10/3 |
3,150 |
3,150 |
3,065 |
3,090 |
-2.22% |
160,200 |
2023/10/2 |
3,180 |
3,225 |
3,150 |
3,160 |
+0.64% |
176,200 |
2023/9/29 |
3,200 |
3,200 |
3,115 |
3,140 |
-2.79% |
108,700 |
2023/9/28 |
3,275 |
3,310 |
3,225 |
3,230 |
-2.71% |
113,100 |
2023/9/27 |
3,290 |
3,320 |
3,255 |
3,320 |
+0.61% |
152,000 |
2023/9/26 |
3,285 |
3,325 |
3,270 |
3,300 |
-0.15% |
126,900 |
|