日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
8,269 |
8,290 |
8,192 |
8,196 |
-0.76% |
3,619,400 |
2024/3/28 |
8,290 |
8,310 |
8,221 |
8,259 |
-1.80% |
4,305,600 |
2024/3/27 |
8,370 |
8,470 |
8,348 |
8,410 |
+1.23% |
4,146,700 |
2024/3/26 |
8,325 |
8,360 |
8,292 |
8,308 |
+0.11% |
3,255,600 |
2024/3/25 |
8,424 |
8,424 |
8,268 |
8,299 |
-1.51% |
3,050,000 |
2024/3/22 |
8,388 |
8,448 |
8,333 |
8,426 |
+0.57% |
3,562,600 |
2024/3/21 |
8,497 |
8,545 |
8,357 |
8,378 |
+0.24% |
3,916,900 |
2024/3/19 |
8,238 |
8,359 |
8,216 |
8,358 |
+0.87% |
2,492,800 |
2024/3/18 |
8,181 |
8,286 |
8,179 |
8,286 |
+0.75% |
2,835,000 |
2024/3/15 |
8,165 |
8,271 |
8,138 |
8,224 |
+0.00% |
4,416,600 |
2024/3/14 |
8,183 |
8,224 |
8,151 |
8,224 |
-0.10% |
2,701,900 |
2024/3/13 |
8,205 |
8,284 |
8,175 |
8,232 |
+0.38% |
3,813,600 |
2024/3/12 |
8,272 |
8,272 |
8,152 |
8,201 |
-1.34% |
3,501,600 |
2024/3/11 |
8,140 |
8,312 |
8,118 |
8,312 |
+0.98% |
4,028,600 |
2024/3/8 |
8,303 |
8,325 |
8,223 |
8,231 |
-1.11% |
4,052,500 |
2024/3/7 |
8,399 |
8,462 |
8,295 |
8,323 |
-0.07% |
3,294,300 |
2024/3/6 |
8,309 |
8,357 |
8,283 |
8,329 |
-0.73% |
3,185,600 |
2024/3/5 |
8,340 |
8,407 |
8,282 |
8,390 |
+0.54% |
3,171,000 |
2024/3/4 |
8,465 |
8,490 |
8,333 |
8,345 |
-1.64% |
4,792,100 |
2024/3/1 |
8,450 |
8,498 |
8,377 |
8,484 |
+1.00% |
3,559,600 |
2024/2/29 |
8,322 |
8,443 |
8,270 |
8,400 |
+0.41% |
5,573,800 |
2024/2/28 |
8,420 |
8,475 |
8,362 |
8,366 |
-1.67% |
4,656,200 |
2024/2/27 |
8,649 |
8,650 |
8,491 |
8,508 |
-0.48% |
5,568,300 |
2024/2/26 |
8,437 |
8,607 |
8,425 |
8,549 |
+1.54% |
5,738,200 |
2024/2/22 |
8,401 |
8,457 |
8,332 |
8,419 |
+0.21% |
5,618,000 |
2024/2/21 |
8,300 |
8,462 |
8,219 |
8,401 |
+1.67% |
7,836,800 |
2024/2/20 |
8,410 |
8,419 |
8,185 |
8,263 |
-1.11% |
10,752,200 |
2024/2/19 |
8,424 |
8,432 |
8,090 |
8,356 |
-5.84% |
15,187,800 |
2024/2/16 |
8,950 |
9,006 |
8,701 |
8,874 |
-0.85% |
6,987,200 |
2024/2/15 |
8,987 |
9,028 |
8,890 |
8,950 |
+0.89% |
6,298,200 |
2024/2/14 |
8,710 |
8,881 |
8,690 |
8,871 |
+1.85% |
4,869,300 |
2024/2/13 |
8,800 |
8,830 |
8,676 |
8,710 |
+0.11% |
6,279,200 |
2024/2/9 |
8,683 |
8,706 |
8,537 |
8,700 |
+0.93% |
5,455,700 |
2024/2/8 |
8,450 |
8,690 |
8,377 |
8,620 |
+3.00% |
7,645,900 |
2024/2/7 |
8,405 |
8,623 |
8,278 |
8,369 |
-0.08% |
9,328,400 |
2024/2/6 |
8,389 |
8,443 |
8,294 |
8,376 |
-0.46% |
4,928,900 |
2024/2/5 |
8,476 |
8,508 |
8,408 |
8,415 |
-0.72% |
4,553,400 |
2024/2/2 |
8,353 |
8,490 |
8,226 |
8,476 |
+2.00% |
6,616,700 |
2024/2/1 |
8,289 |
8,342 |
8,256 |
8,310 |
+0.00% |
3,915,800 |
2024/1/31 |
8,210 |
8,310 |
8,175 |
8,310 |
+0.47% |
4,584,600 |
2024/1/30 |
8,199 |
8,388 |
8,187 |
8,271 |
+2.22% |
6,585,500 |
2024/1/29 |
7,992 |
8,100 |
7,978 |
8,091 |
+2.48% |
4,450,300 |
2024/1/26 |
7,971 |
8,005 |
7,890 |
7,895 |
-0.97% |
4,298,900 |
2024/1/25 |
7,958 |
8,009 |
7,931 |
7,972 |
+0.43% |
3,424,100 |
2024/1/24 |
8,025 |
8,058 |
7,906 |
7,938 |
-1.87% |
4,990,200 |
2024/1/23 |
8,080 |
8,208 |
8,042 |
8,089 |
-0.17% |
4,913,300 |
2024/1/22 |
8,150 |
8,180 |
8,025 |
8,103 |
-0.41% |
4,831,700 |
2024/1/19 |
8,235 |
8,249 |
8,122 |
8,136 |
+0.87% |
4,438,100 |
2024/1/18 |
7,974 |
8,084 |
7,955 |
8,066 |
+1.59% |
4,931,300 |
2024/1/17 |
8,010 |
8,103 |
7,920 |
7,940 |
-1.21% |
6,642,100 |
2024/1/16 |
8,086 |
8,120 |
8,010 |
8,037 |
-1.98% |
5,877,900 |
2024/1/15 |
8,097 |
8,227 |
8,030 |
8,199 |
+0.91% |
5,359,500 |
2024/1/12 |
8,010 |
8,180 |
7,960 |
8,125 |
+2.46% |
9,141,400 |
2024/1/11 |
7,928 |
8,075 |
7,841 |
7,930 |
+1.37% |
9,331,400 |
2024/1/10 |
7,646 |
7,902 |
7,622 |
7,823 |
+3.78% |
9,140,900 |
2024/1/9 |
7,305 |
7,568 |
7,290 |
7,538 |
+4.36% |
6,863,600 |
2024/1/5 |
7,202 |
7,290 |
7,197 |
7,223 |
+0.65% |
4,107,700 |
2024/1/4 |
7,227 |
7,274 |
7,138 |
7,176 |
-2.49% |
5,215,500 |
2023/12/29 |
7,199 |
7,395 |
7,187 |
7,359 |
+3.17% |
6,355,400 |
2023/12/28 |
7,095 |
7,187 |
7,081 |
7,133 |
+0.10% |
3,074,400 |
2023/12/27 |
7,000 |
7,133 |
6,988 |
7,126 |
+1.99% |
3,942,400 |
2023/12/26 |
6,960 |
6,987 |
6,944 |
6,987 |
+0.76% |
2,087,000 |
2023/12/25 |
6,984 |
7,013 |
6,911 |
6,934 |
-0.17% |
1,675,300 |
2023/12/22 |
6,950 |
7,013 |
6,916 |
6,946 |
+0.00% |
2,400,300 |
2023/12/21 |
6,945 |
6,955 |
6,896 |
6,946 |
-0.27% |
1,990,300 |
2023/12/20 |
6,963 |
7,016 |
6,951 |
6,965 |
+0.42% |
3,408,500 |
2023/12/19 |
6,880 |
6,960 |
6,849 |
6,936 |
+1.81% |
3,102,900 |
2023/12/18 |
6,748 |
6,813 |
6,739 |
6,813 |
+0.52% |
3,345,900 |
2023/12/15 |
6,790 |
6,838 |
6,729 |
6,778 |
-1.18% |
5,892,400 |
2023/12/14 |
6,830 |
6,896 |
6,812 |
6,859 |
-0.97% |
3,796,700 |
2023/12/13 |
6,955 |
6,969 |
6,889 |
6,926 |
-0.27% |
2,796,500 |
2023/12/12 |
6,914 |
7,024 |
6,914 |
6,945 |
+0.80% |
2,944,300 |
2023/12/11 |
6,850 |
6,943 |
6,808 |
6,890 |
+1.35% |
3,080,800 |
2023/12/8 |
6,863 |
6,889 |
6,790 |
6,798 |
-0.93% |
4,052,500 |
2023/12/7 |
6,910 |
6,982 |
6,856 |
6,862 |
-0.19% |
3,300,800 |
2023/12/6 |
6,803 |
6,893 |
6,777 |
6,875 |
+0.91% |
2,862,800 |
2023/12/5 |
6,809 |
6,867 |
6,775 |
6,813 |
-0.01% |
2,490,000 |
2023/12/4 |
6,882 |
6,899 |
6,786 |
6,814 |
-1.38% |
2,692,800 |
2023/12/1 |
6,917 |
6,928 |
6,846 |
6,909 |
-0.04% |
3,156,700 |
2023/11/30 |
6,826 |
6,916 |
6,810 |
6,912 |
+1.26% |
4,681,800 |
2023/11/29 |
6,845 |
6,850 |
6,798 |
6,826 |
+0.03% |
2,398,700 |
2023/11/28 |
6,895 |
6,900 |
6,796 |
6,824 |
-0.51% |
2,675,900 |
2023/11/27 |
6,900 |
6,984 |
6,846 |
6,859 |
+0.07% |
3,484,800 |
2023/11/24 |
6,960 |
6,966 |
6,854 |
6,854 |
-0.95% |
3,170,100 |
2023/11/22 |
6,870 |
6,938 |
6,835 |
6,920 |
+1.08% |
2,770,200 |
2023/11/21 |
6,849 |
6,865 |
6,797 |
6,846 |
+0.68% |
2,655,600 |
2023/11/20 |
6,910 |
6,920 |
6,783 |
6,800 |
-2.10% |
4,329,100 |
2023/11/17 |
7,040 |
7,045 |
6,912 |
6,946 |
-1.52% |
3,738,200 |
2023/11/16 |
6,974 |
7,065 |
6,966 |
7,053 |
+0.84% |
3,370,000 |
2023/11/15 |
6,980 |
7,017 |
6,932 |
6,994 |
-0.20% |
3,929,200 |
2023/11/14 |
7,110 |
7,111 |
6,993 |
7,008 |
-0.09% |
3,366,500 |
2023/11/13 |
6,998 |
7,081 |
6,943 |
7,014 |
+2.23% |
6,177,500 |
2023/11/10 |
7,110 |
7,111 |
6,860 |
6,861 |
-4.06% |
7,394,600 |
2023/11/9 |
6,874 |
7,160 |
6,840 |
7,151 |
+5.57% |
12,503,700 |
2023/11/8 |
6,600 |
6,833 |
6,531 |
6,774 |
+6.09% |
15,154,600 |
2023/11/7 |
6,410 |
6,448 |
6,365 |
6,385 |
-0.73% |
3,759,300 |
2023/11/6 |
6,360 |
6,433 |
6,295 |
6,432 |
+1.18% |
5,982,900 |
2023/11/2 |
6,365 |
6,419 |
6,323 |
6,357 |
+0.74% |
3,427,400 |
2023/11/1 |
6,343 |
6,377 |
6,291 |
6,310 |
+1.43% |
3,958,700 |
2023/10/31 |
6,171 |
6,235 |
6,116 |
6,221 |
+1.70% |
4,255,100 |
2023/10/30 |
6,190 |
6,191 |
6,101 |
6,117 |
-1.67% |
2,919,500 |
2023/10/27 |
6,168 |
6,224 |
6,130 |
6,221 |
+1.72% |
3,476,300 |
2023/10/26 |
6,142 |
6,160 |
6,105 |
6,116 |
-1.04% |
2,716,200 |
2023/10/25 |
6,125 |
6,188 |
6,111 |
6,180 |
+1.63% |
3,262,800 |
2023/10/24 |
6,087 |
6,096 |
6,003 |
6,081 |
+0.23% |
2,823,900 |
2023/10/23 |
6,038 |
6,088 |
6,017 |
6,067 |
-0.56% |
2,755,000 |
2023/10/20 |
6,079 |
6,126 |
6,036 |
6,101 |
+0.15% |
2,441,200 |
2023/10/19 |
6,062 |
6,194 |
6,056 |
6,092 |
-0.29% |
3,067,300 |
2023/10/18 |
6,123 |
6,154 |
6,072 |
6,110 |
-0.21% |
2,810,200 |
2023/10/17 |
6,201 |
6,228 |
6,105 |
6,123 |
-1.24% |
3,758,300 |
2023/10/16 |
6,168 |
6,235 |
6,153 |
6,200 |
+0.06% |
2,729,200 |
2023/10/13 |
6,300 |
6,300 |
6,157 |
6,196 |
-2.43% |
4,583,000 |
2023/10/12 |
6,327 |
6,384 |
6,301 |
6,350 |
+0.65% |
3,570,900 |
2023/10/11 |
6,292 |
6,336 |
6,253 |
6,309 |
-0.03% |
3,177,000 |
2023/10/10 |
6,245 |
6,315 |
6,194 |
6,311 |
+1.06% |
3,263,300 |
2023/10/6 |
6,201 |
6,317 |
6,172 |
6,245 |
+0.40% |
4,583,100 |
2023/10/5 |
6,148 |
6,223 |
6,105 |
6,220 |
+1.83% |
4,055,500 |
2023/10/4 |
6,070 |
6,124 |
6,053 |
6,108 |
-0.84% |
4,518,500 |
2023/10/3 |
6,118 |
6,208 |
6,098 |
6,160 |
+0.49% |
4,800,700 |
2023/10/2 |
6,277 |
6,285 |
6,095 |
6,130 |
-1.61% |
5,289,300 |
2023/9/29 |
6,156 |
6,241 |
6,155 |
6,230 |
+1.27% |
5,586,300 |
2023/9/28 |
6,164 |
6,229 |
6,119 |
6,152 |
-1.17% |
4,392,900 |
2023/9/27 |
6,226 |
6,253 |
6,169 |
6,225 |
-0.56% |
4,207,800 |
|