日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
10,915 |
11,185 |
10,910 |
11,015 |
-0.05% |
1,276,900 |
2024/3/27 |
10,985 |
11,100 |
10,895 |
11,020 |
+0.96% |
983,400 |
2024/3/26 |
11,010 |
11,075 |
10,840 |
10,915 |
-1.00% |
1,001,000 |
2024/3/25 |
11,275 |
11,350 |
11,020 |
11,025 |
-2.22% |
856,600 |
2024/3/22 |
11,255 |
11,420 |
11,185 |
11,275 |
-0.13% |
885,100 |
2024/3/21 |
11,050 |
11,320 |
11,040 |
11,290 |
+4.20% |
1,819,300 |
2024/3/19 |
10,945 |
10,945 |
10,640 |
10,835 |
-1.10% |
1,165,400 |
2024/3/18 |
10,620 |
10,955 |
10,580 |
10,955 |
+1.15% |
1,003,700 |
2024/3/15 |
10,755 |
10,990 |
10,660 |
10,830 |
+1.55% |
2,712,400 |
2024/3/14 |
10,395 |
10,710 |
10,355 |
10,665 |
+3.29% |
2,356,700 |
2024/3/13 |
10,095 |
10,350 |
10,025 |
10,325 |
+3.85% |
1,587,600 |
2024/3/12 |
9,771 |
9,950 |
9,683 |
9,942 |
+0.21% |
857,600 |
2024/3/11 |
10,020 |
10,085 |
9,731 |
9,921 |
-3.02% |
1,104,000 |
2024/3/8 |
10,320 |
10,400 |
10,230 |
10,230 |
-0.92% |
957,800 |
2024/3/7 |
10,415 |
10,590 |
10,310 |
10,325 |
+1.42% |
1,152,800 |
2024/3/6 |
10,185 |
10,195 |
10,050 |
10,180 |
-0.78% |
828,800 |
2024/3/5 |
10,105 |
10,275 |
10,050 |
10,260 |
+0.64% |
682,100 |
2024/3/4 |
10,355 |
10,380 |
10,160 |
10,195 |
-1.35% |
890,300 |
2024/3/1 |
10,140 |
10,340 |
10,100 |
10,335 |
+2.43% |
934,400 |
2024/2/29 |
9,875 |
10,150 |
9,859 |
10,090 |
+1.87% |
1,779,500 |
2024/2/28 |
10,110 |
10,120 |
9,841 |
9,905 |
-2.03% |
1,403,000 |
2024/2/27 |
10,245 |
10,305 |
10,070 |
10,110 |
-1.32% |
837,100 |
2024/2/26 |
10,135 |
10,315 |
10,075 |
10,245 |
+3.67% |
2,019,400 |
2024/2/22 |
9,761 |
9,948 |
9,700 |
9,882 |
+2.09% |
1,218,700 |
2024/2/21 |
9,621 |
9,773 |
9,600 |
9,680 |
-0.76% |
740,200 |
2024/2/20 |
9,995 |
10,010 |
9,754 |
9,754 |
-2.05% |
1,121,900 |
2024/2/19 |
9,872 |
9,996 |
9,850 |
9,958 |
+0.81% |
812,400 |
2024/2/16 |
9,714 |
9,999 |
9,688 |
9,878 |
+2.52% |
1,147,400 |
2024/2/15 |
9,801 |
9,839 |
9,563 |
9,635 |
-0.93% |
965,500 |
2024/2/14 |
9,600 |
9,988 |
9,505 |
9,725 |
+0.63% |
2,058,500 |
2024/2/13 |
9,520 |
9,699 |
9,480 |
9,664 |
+1.80% |
1,090,900 |
2024/2/9 |
9,473 |
9,595 |
9,425 |
9,493 |
+0.20% |
814,700 |
2024/2/8 |
9,520 |
9,520 |
9,380 |
9,474 |
+0.11% |
1,203,300 |
2024/2/7 |
9,472 |
9,540 |
9,375 |
9,464 |
+1.01% |
873,300 |
2024/2/6 |
9,600 |
9,670 |
9,369 |
9,369 |
-2.94% |
1,329,500 |
2024/2/5 |
9,788 |
9,797 |
9,563 |
9,653 |
-1.08% |
947,700 |
2024/2/2 |
9,688 |
9,827 |
9,654 |
9,758 |
+1.83% |
1,139,500 |
2024/2/1 |
9,550 |
9,711 |
9,421 |
9,583 |
-1.21% |
1,848,700 |
2024/1/31 |
9,203 |
9,715 |
9,145 |
9,700 |
+6.63% |
2,914,000 |
2024/1/30 |
9,289 |
9,289 |
9,016 |
9,097 |
-2.07% |
2,608,200 |
2024/1/29 |
9,310 |
9,366 |
9,220 |
9,289 |
+0.29% |
1,335,000 |
2024/1/26 |
9,290 |
9,300 |
9,201 |
9,262 |
-1.26% |
1,442,600 |
2024/1/25 |
9,318 |
9,424 |
9,260 |
9,380 |
+1.48% |
1,135,300 |
2024/1/24 |
9,394 |
9,394 |
9,152 |
9,243 |
-1.77% |
1,365,900 |
2024/1/23 |
9,400 |
9,468 |
9,330 |
9,410 |
-0.37% |
891,900 |
2024/1/22 |
9,259 |
9,451 |
9,232 |
9,445 |
+3.46% |
1,153,600 |
2024/1/19 |
9,148 |
9,167 |
9,045 |
9,129 |
+0.75% |
897,900 |
2024/1/18 |
9,010 |
9,105 |
8,994 |
9,061 |
+0.82% |
879,700 |
2024/1/17 |
9,030 |
9,149 |
8,962 |
8,987 |
-0.07% |
1,008,100 |
2024/1/16 |
9,003 |
9,035 |
8,937 |
8,993 |
-1.27% |
920,400 |
2024/1/15 |
8,879 |
9,117 |
8,867 |
9,109 |
+3.28% |
1,059,000 |
2024/1/12 |
8,887 |
8,911 |
8,701 |
8,820 |
+0.64% |
1,119,500 |
2024/1/11 |
8,800 |
8,849 |
8,711 |
8,764 |
+0.67% |
983,800 |
2024/1/10 |
8,581 |
8,743 |
8,557 |
8,706 |
+1.82% |
997,200 |
2024/1/9 |
8,500 |
8,577 |
8,430 |
8,550 |
+2.42% |
1,152,900 |
2024/1/5 |
8,499 |
8,539 |
8,348 |
8,348 |
-1.44% |
838,200 |
2024/1/4 |
8,329 |
8,470 |
8,189 |
8,470 |
+1.44% |
788,300 |
2023/12/29 |
8,378 |
8,380 |
8,262 |
8,350 |
+0.29% |
664,700 |
2023/12/28 |
8,335 |
8,370 |
8,290 |
8,326 |
-0.88% |
436,600 |
2023/12/27 |
8,388 |
8,435 |
8,341 |
8,400 |
+1.02% |
640,800 |
2023/12/26 |
8,244 |
8,326 |
8,207 |
8,315 |
+1.14% |
633,800 |
2023/12/25 |
8,203 |
8,230 |
8,138 |
8,221 |
+0.88% |
414,300 |
2023/12/22 |
8,175 |
8,234 |
8,140 |
8,149 |
+0.02% |
518,600 |
2023/12/21 |
8,080 |
8,189 |
8,046 |
8,147 |
-0.44% |
655,600 |
2023/12/20 |
8,250 |
8,331 |
8,183 |
8,183 |
-0.29% |
614,900 |
2023/12/19 |
8,117 |
8,215 |
8,072 |
8,207 |
+1.30% |
637,400 |
2023/12/18 |
8,188 |
8,189 |
8,011 |
8,102 |
-0.36% |
715,500 |
2023/12/15 |
8,194 |
8,301 |
8,087 |
8,131 |
-0.81% |
1,523,200 |
2023/12/14 |
8,414 |
8,492 |
8,163 |
8,197 |
-1.21% |
1,086,300 |
2023/12/13 |
8,260 |
8,335 |
8,197 |
8,297 |
+0.64% |
782,800 |
2023/12/12 |
8,325 |
8,413 |
8,244 |
8,244 |
-1.00% |
782,300 |
2023/12/11 |
8,230 |
8,341 |
8,230 |
8,327 |
+2.21% |
747,900 |
2023/12/8 |
8,198 |
8,268 |
8,070 |
8,147 |
-0.71% |
1,185,900 |
2023/12/7 |
8,152 |
8,247 |
8,110 |
8,205 |
-0.13% |
803,000 |
2023/12/6 |
8,040 |
8,223 |
8,016 |
8,216 |
+3.54% |
864,700 |
2023/12/5 |
8,140 |
8,146 |
7,926 |
7,935 |
-3.62% |
1,418,700 |
2023/12/4 |
8,251 |
8,291 |
8,107 |
8,233 |
-1.48% |
941,400 |
2023/12/1 |
8,300 |
8,474 |
8,272 |
8,357 |
+1.42% |
1,668,800 |
2023/11/30 |
8,000 |
8,278 |
7,954 |
8,240 |
+3.95% |
2,972,900 |
2023/11/29 |
7,859 |
7,984 |
7,811 |
7,927 |
+0.39% |
720,900 |
2023/11/28 |
8,046 |
8,063 |
7,860 |
7,896 |
-1.50% |
927,900 |
2023/11/27 |
8,052 |
8,117 |
7,973 |
8,016 |
-0.42% |
805,800 |
2023/11/24 |
8,070 |
8,128 |
7,991 |
8,050 |
-0.46% |
893,900 |
2023/11/22 |
8,302 |
8,329 |
8,018 |
8,087 |
-2.96% |
1,336,100 |
2023/11/21 |
8,292 |
8,377 |
8,261 |
8,334 |
+0.86% |
1,147,100 |
2023/11/20 |
8,220 |
8,377 |
8,215 |
8,263 |
+1.09% |
1,424,100 |
2023/11/17 |
8,000 |
8,194 |
7,980 |
8,174 |
+1.30% |
1,077,100 |
2023/11/16 |
7,969 |
8,109 |
7,954 |
8,069 |
+2.09% |
1,680,200 |
2023/11/15 |
7,852 |
7,950 |
7,722 |
7,904 |
+2.45% |
1,354,800 |
2023/11/14 |
7,720 |
7,745 |
7,651 |
7,715 |
+0.65% |
850,600 |
2023/11/13 |
7,847 |
7,862 |
7,648 |
7,665 |
-1.45% |
868,900 |
2023/11/10 |
7,696 |
7,794 |
7,636 |
7,778 |
-0.14% |
1,200,200 |
2023/11/9 |
7,600 |
7,814 |
7,545 |
7,789 |
+3.92% |
1,579,200 |
2023/11/8 |
7,437 |
7,511 |
7,371 |
7,495 |
+2.85% |
1,354,200 |
2023/11/7 |
7,569 |
7,590 |
7,272 |
7,287 |
-4.17% |
1,599,600 |
2023/11/6 |
7,315 |
7,646 |
7,290 |
7,604 |
+6.13% |
2,414,400 |
2023/11/2 |
7,090 |
7,167 |
7,004 |
7,165 |
+1.88% |
1,918,300 |
2023/11/1 |
7,125 |
7,150 |
6,951 |
7,033 |
-2.39% |
2,545,200 |
2023/10/31 |
7,109 |
7,220 |
6,988 |
7,205 |
-3.73% |
3,504,800 |
2023/10/30 |
7,402 |
7,533 |
7,371 |
7,484 |
-0.73% |
3,618,400 |
2023/10/27 |
7,350 |
7,551 |
7,320 |
7,539 |
+3.69% |
1,685,200 |
2023/10/26 |
7,300 |
7,375 |
7,235 |
7,271 |
-2.78% |
1,735,100 |
2023/10/25 |
7,566 |
7,605 |
7,454 |
7,479 |
-0.61% |
918,100 |
2023/10/24 |
7,544 |
7,564 |
7,308 |
7,525 |
-0.24% |
1,273,300 |
2023/10/23 |
7,593 |
7,622 |
7,514 |
7,543 |
-1.22% |
946,600 |
2023/10/20 |
7,650 |
7,655 |
7,537 |
7,636 |
-1.88% |
1,158,300 |
2023/10/19 |
7,700 |
7,833 |
7,700 |
7,782 |
+0.17% |
841,300 |
2023/10/18 |
7,777 |
7,803 |
7,686 |
7,769 |
+0.23% |
1,112,100 |
2023/10/17 |
7,771 |
7,817 |
7,615 |
7,751 |
+1.08% |
966,600 |
2023/10/16 |
7,828 |
7,832 |
7,662 |
7,668 |
-2.91% |
982,700 |
2023/10/13 |
7,939 |
8,053 |
7,855 |
7,898 |
-2.36% |
1,094,200 |
2023/10/12 |
7,970 |
8,095 |
7,959 |
8,089 |
+3.27% |
1,358,800 |
2023/10/11 |
7,908 |
7,924 |
7,820 |
7,833 |
-0.80% |
968,500 |
2023/10/10 |
7,662 |
7,905 |
7,662 |
7,896 |
+3.15% |
1,394,300 |
2023/10/6 |
7,495 |
7,720 |
7,491 |
7,655 |
+2.13% |
1,829,500 |
2023/10/5 |
7,427 |
7,523 |
7,304 |
7,495 |
+1.41% |
2,232,800 |
2023/10/4 |
7,710 |
7,719 |
7,391 |
7,391 |
-5.85% |
2,364,400 |
2023/10/3 |
8,136 |
8,148 |
7,838 |
7,850 |
-3.96% |
1,841,800 |
2023/10/2 |
8,281 |
8,390 |
8,158 |
8,174 |
-1.05% |
1,061,900 |
2023/9/29 |
8,214 |
8,298 |
8,186 |
8,261 |
+0.63% |
1,473,300 |
2023/9/28 |
8,144 |
8,237 |
8,132 |
8,209 |
+0.06% |
981,600 |
2023/9/27 |
8,050 |
8,204 |
8,050 |
8,204 |
+0.97% |
1,038,800 |
2023/9/26 |
8,179 |
8,194 |
8,079 |
8,125 |
-0.70% |
804,200 |
|