日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
6,310 |
6,380 |
6,240 |
6,300 |
-1.41% |
108,500 |
2024/3/27 |
6,380 |
6,490 |
6,340 |
6,390 |
+0.16% |
133,900 |
2024/3/26 |
6,430 |
6,520 |
6,350 |
6,380 |
+0.63% |
140,900 |
2024/3/25 |
6,290 |
6,390 |
6,270 |
6,340 |
+2.42% |
150,000 |
2024/3/22 |
6,180 |
6,210 |
6,010 |
6,190 |
+0.98% |
119,300 |
2024/3/21 |
6,100 |
6,160 |
6,030 |
6,130 |
+0.00% |
148,800 |
2024/3/19 |
5,980 |
6,130 |
5,920 |
6,130 |
+3.55% |
118,700 |
2024/3/18 |
5,840 |
5,990 |
5,800 |
5,920 |
+1.37% |
80,500 |
2024/3/15 |
5,760 |
5,860 |
5,700 |
5,840 |
-0.34% |
118,300 |
2024/3/14 |
5,710 |
5,950 |
5,710 |
5,860 |
+2.63% |
174,400 |
2024/3/13 |
5,620 |
5,740 |
5,590 |
5,710 |
+0.88% |
101,300 |
2024/3/12 |
5,500 |
5,710 |
5,500 |
5,660 |
+2.54% |
96,400 |
2024/3/11 |
5,680 |
5,760 |
5,420 |
5,520 |
-4.17% |
145,900 |
2024/3/8 |
5,600 |
5,810 |
5,590 |
5,760 |
+2.86% |
151,900 |
2024/3/7 |
5,500 |
5,630 |
5,480 |
5,600 |
+2.56% |
113,900 |
2024/3/6 |
5,310 |
5,500 |
5,290 |
5,460 |
+2.44% |
94,300 |
2024/3/5 |
5,160 |
5,340 |
5,160 |
5,330 |
+2.30% |
72,800 |
2024/3/4 |
5,220 |
5,250 |
5,180 |
5,210 |
-0.95% |
68,200 |
2024/3/1 |
5,290 |
5,340 |
5,260 |
5,260 |
+0.00% |
67,300 |
2024/2/29 |
5,160 |
5,280 |
5,130 |
5,260 |
+2.14% |
123,900 |
2024/2/28 |
5,220 |
5,230 |
5,150 |
5,150 |
-3.38% |
163,200 |
2024/2/27 |
5,350 |
5,400 |
5,290 |
5,330 |
-1.84% |
85,500 |
2024/2/26 |
5,500 |
5,510 |
5,420 |
5,430 |
-1.09% |
129,900 |
2024/2/22 |
5,400 |
5,500 |
5,300 |
5,490 |
+4.97% |
243,700 |
2024/2/21 |
5,160 |
5,250 |
5,140 |
5,230 |
-0.38% |
74,100 |
2024/2/20 |
5,270 |
5,330 |
5,220 |
5,250 |
+1.55% |
89,900 |
2024/2/19 |
5,100 |
5,180 |
5,090 |
5,170 |
+1.17% |
85,100 |
2024/2/16 |
5,220 |
5,220 |
5,030 |
5,110 |
-2.11% |
172,800 |
2024/2/15 |
5,300 |
5,300 |
5,110 |
5,220 |
-1.51% |
173,200 |
2024/2/14 |
5,300 |
5,410 |
5,230 |
5,300 |
+1.34% |
230,300 |
2024/2/13 |
5,110 |
5,240 |
5,010 |
5,230 |
+3.36% |
444,900 |
2024/2/9 |
4,985 |
5,060 |
4,900 |
5,060 |
+16.19% |
279,900 |
2024/2/8 |
4,400 |
4,400 |
4,310 |
4,355 |
-1.25% |
101,200 |
2024/2/7 |
4,375 |
4,450 |
4,375 |
4,410 |
+0.57% |
54,700 |
2024/2/6 |
4,500 |
4,500 |
4,385 |
4,385 |
-2.99% |
59,400 |
2024/2/5 |
4,465 |
4,540 |
4,455 |
4,520 |
+1.57% |
60,600 |
2024/2/2 |
4,460 |
4,465 |
4,405 |
4,450 |
+0.68% |
49,100 |
2024/2/1 |
4,410 |
4,455 |
4,400 |
4,420 |
-0.23% |
50,200 |
2024/1/31 |
4,400 |
4,430 |
4,380 |
4,430 |
+0.34% |
53,000 |
2024/1/30 |
4,460 |
4,465 |
4,390 |
4,415 |
-1.34% |
76,700 |
2024/1/29 |
4,355 |
4,475 |
4,350 |
4,475 |
+3.11% |
86,400 |
2024/1/26 |
4,390 |
4,405 |
4,335 |
4,340 |
-0.91% |
65,500 |
2024/1/25 |
4,330 |
4,395 |
4,330 |
4,380 |
+1.04% |
80,200 |
2024/1/24 |
4,365 |
4,375 |
4,315 |
4,335 |
-0.80% |
70,800 |
2024/1/23 |
4,370 |
4,450 |
4,365 |
4,370 |
+0.34% |
84,700 |
2024/1/22 |
4,310 |
4,355 |
4,270 |
4,355 |
+1.28% |
91,100 |
2024/1/19 |
4,350 |
4,350 |
4,275 |
4,300 |
-0.69% |
95,800 |
2024/1/18 |
4,205 |
4,335 |
4,200 |
4,330 |
+3.10% |
80,300 |
2024/1/17 |
4,225 |
4,285 |
4,200 |
4,200 |
-0.36% |
94,100 |
2024/1/16 |
4,220 |
4,235 |
4,190 |
4,215 |
+0.00% |
70,100 |
2024/1/15 |
4,150 |
4,240 |
4,125 |
4,215 |
+2.31% |
81,200 |
2024/1/12 |
4,145 |
4,150 |
4,090 |
4,120 |
+0.61% |
54,500 |
2024/1/11 |
4,140 |
4,150 |
4,095 |
4,095 |
+0.37% |
80,200 |
2024/1/10 |
4,100 |
4,120 |
4,055 |
4,080 |
-0.37% |
72,500 |
2024/1/9 |
4,030 |
4,100 |
4,010 |
4,095 |
+2.38% |
79,200 |
2024/1/5 |
3,960 |
4,020 |
3,950 |
4,000 |
+1.65% |
81,800 |
2024/1/4 |
3,945 |
3,955 |
3,870 |
3,935 |
+0.13% |
68,000 |
2023/12/29 |
3,915 |
3,945 |
3,905 |
3,930 |
+0.38% |
57,500 |
2023/12/28 |
3,920 |
3,920 |
3,885 |
3,915 |
-0.63% |
48,000 |
2023/12/27 |
3,930 |
3,945 |
3,885 |
3,940 |
+0.64% |
53,200 |
2023/12/26 |
3,955 |
3,960 |
3,860 |
3,915 |
-1.26% |
59,800 |
2023/12/25 |
3,970 |
3,975 |
3,930 |
3,965 |
+1.67% |
53,200 |
2023/12/22 |
3,875 |
3,945 |
3,870 |
3,900 |
+0.65% |
69,200 |
2023/12/21 |
3,895 |
3,915 |
3,860 |
3,875 |
-0.90% |
45,700 |
2023/12/20 |
3,890 |
3,920 |
3,880 |
3,910 |
+0.77% |
77,300 |
2023/12/19 |
3,900 |
3,920 |
3,860 |
3,880 |
+0.00% |
63,000 |
2023/12/18 |
3,800 |
3,895 |
3,780 |
3,880 |
+1.04% |
51,700 |
2023/12/15 |
3,830 |
3,865 |
3,805 |
3,840 |
+1.19% |
94,200 |
2023/12/14 |
3,875 |
3,875 |
3,765 |
3,795 |
-2.19% |
121,100 |
2023/12/13 |
3,860 |
3,910 |
3,860 |
3,880 |
+0.91% |
68,200 |
2023/12/12 |
3,900 |
3,915 |
3,845 |
3,845 |
-1.28% |
58,200 |
2023/12/11 |
3,900 |
3,900 |
3,850 |
3,895 |
+1.04% |
76,500 |
2023/12/8 |
3,980 |
3,980 |
3,830 |
3,855 |
-3.26% |
144,000 |
2023/12/7 |
3,970 |
4,020 |
3,960 |
3,985 |
-0.87% |
70,300 |
2023/12/6 |
3,960 |
4,030 |
3,960 |
4,020 |
+1.64% |
61,600 |
2023/12/5 |
3,940 |
3,990 |
3,935 |
3,955 |
+0.25% |
69,500 |
2023/12/4 |
4,020 |
4,020 |
3,945 |
3,945 |
-2.35% |
76,400 |
2023/12/1 |
4,055 |
4,055 |
4,020 |
4,040 |
-0.12% |
62,900 |
2023/11/30 |
4,000 |
4,060 |
3,980 |
4,045 |
+1.12% |
79,800 |
2023/11/29 |
4,000 |
4,050 |
3,990 |
4,000 |
-0.12% |
101,800 |
2023/11/28 |
3,980 |
4,010 |
3,955 |
4,005 |
+0.63% |
51,900 |
2023/11/27 |
4,000 |
4,010 |
3,935 |
3,980 |
+0.51% |
60,400 |
2023/11/24 |
4,050 |
4,050 |
3,955 |
3,960 |
-1.74% |
72,300 |
2023/11/22 |
3,960 |
4,030 |
3,940 |
4,030 |
+2.03% |
72,200 |
2023/11/21 |
3,975 |
3,980 |
3,905 |
3,950 |
-0.63% |
71,100 |
2023/11/20 |
4,000 |
4,030 |
3,950 |
3,975 |
+0.25% |
119,700 |
2023/11/17 |
3,935 |
3,970 |
3,885 |
3,965 |
+1.28% |
120,000 |
2023/11/16 |
3,935 |
3,985 |
3,885 |
3,915 |
-1.39% |
181,900 |
2023/11/15 |
4,020 |
4,020 |
3,945 |
3,970 |
-0.63% |
153,000 |
2023/11/14 |
4,060 |
4,060 |
3,970 |
3,995 |
-1.48% |
202,400 |
2023/11/13 |
4,130 |
4,135 |
4,030 |
4,055 |
-1.10% |
206,200 |
2023/11/10 |
4,150 |
4,175 |
4,025 |
4,100 |
-9.59% |
505,500 |
2023/11/9 |
4,415 |
4,535 |
4,335 |
4,535 |
+2.72% |
132,200 |
2023/11/8 |
4,430 |
4,460 |
4,315 |
4,415 |
+0.23% |
101,200 |
2023/11/7 |
4,450 |
4,470 |
4,400 |
4,405 |
-2.00% |
59,100 |
2023/11/6 |
4,505 |
4,505 |
4,450 |
4,495 |
+1.35% |
91,900 |
2023/11/2 |
4,500 |
4,515 |
4,415 |
4,435 |
-0.67% |
76,500 |
2023/11/1 |
4,505 |
4,520 |
4,425 |
4,465 |
+1.71% |
59,300 |
2023/10/31 |
4,285 |
4,390 |
4,260 |
4,390 |
+2.45% |
70,600 |
2023/10/30 |
4,360 |
4,360 |
4,260 |
4,285 |
-2.61% |
67,200 |
2023/10/27 |
4,415 |
4,430 |
4,375 |
4,400 |
+1.03% |
50,000 |
2023/10/26 |
4,395 |
4,460 |
4,330 |
4,355 |
-1.80% |
87,100 |
2023/10/25 |
4,500 |
4,525 |
4,435 |
4,435 |
+0.11% |
77,700 |
2023/10/24 |
4,375 |
4,440 |
4,270 |
4,430 |
+1.49% |
88,300 |
2023/10/23 |
4,400 |
4,430 |
4,355 |
4,365 |
-1.36% |
84,300 |
2023/10/20 |
4,485 |
4,490 |
4,390 |
4,425 |
-1.23% |
58,400 |
2023/10/19 |
4,495 |
4,555 |
4,455 |
4,480 |
-0.99% |
74,600 |
2023/10/18 |
4,515 |
4,540 |
4,450 |
4,525 |
+1.34% |
72,800 |
2023/10/17 |
4,480 |
4,520 |
4,430 |
4,465 |
+1.59% |
56,100 |
2023/10/16 |
4,480 |
4,500 |
4,370 |
4,395 |
-2.98% |
94,300 |
2023/10/13 |
4,620 |
4,645 |
4,500 |
4,530 |
-3.10% |
52,500 |
2023/10/12 |
4,680 |
4,685 |
4,610 |
4,675 |
+0.75% |
48,300 |
2023/10/11 |
4,650 |
4,675 |
4,600 |
4,640 |
+0.00% |
60,000 |
2023/10/10 |
4,570 |
4,650 |
4,570 |
4,640 |
+3.11% |
86,200 |
2023/10/6 |
4,540 |
4,550 |
4,485 |
4,500 |
-0.44% |
75,400 |
2023/10/5 |
4,430 |
4,540 |
4,340 |
4,520 |
+2.73% |
190,200 |
2023/10/4 |
4,440 |
4,475 |
4,350 |
4,400 |
-2.87% |
143,300 |
2023/10/3 |
4,585 |
4,590 |
4,485 |
4,530 |
-2.48% |
148,900 |
2023/10/2 |
4,780 |
4,805 |
4,645 |
4,645 |
-2.00% |
77,100 |
2023/9/29 |
4,745 |
4,810 |
4,700 |
4,740 |
+0.42% |
143,800 |
2023/9/28 |
4,700 |
4,805 |
4,695 |
4,720 |
-1.15% |
97,600 |
2023/9/27 |
4,765 |
4,805 |
4,655 |
4,775 |
-1.14% |
122,600 |
2023/9/26 |
4,830 |
4,880 |
4,755 |
4,830 |
-0.21% |
89,900 |
|