日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,853 |
4,886 |
4,819 |
4,819 |
-0.90% |
999,200 |
2024/3/27 |
4,812 |
4,883 |
4,782 |
4,863 |
+1.89% |
1,322,400 |
2024/3/26 |
4,778 |
4,797 |
4,709 |
4,773 |
-0.81% |
1,565,400 |
2024/3/25 |
4,948 |
4,948 |
4,812 |
4,812 |
-2.12% |
1,082,000 |
2024/3/22 |
4,880 |
4,936 |
4,849 |
4,916 |
+0.35% |
1,084,800 |
2024/3/21 |
4,902 |
4,918 |
4,861 |
4,899 |
-0.49% |
1,174,200 |
2024/3/19 |
4,908 |
4,937 |
4,902 |
4,923 |
-0.02% |
638,700 |
2024/3/18 |
4,902 |
4,953 |
4,895 |
4,924 |
+0.65% |
776,800 |
2024/3/15 |
4,844 |
4,926 |
4,833 |
4,892 |
+1.20% |
1,701,300 |
2024/3/14 |
4,785 |
4,861 |
4,759 |
4,834 |
+0.29% |
996,300 |
2024/3/13 |
4,850 |
4,878 |
4,788 |
4,820 |
-1.45% |
1,115,500 |
2024/3/12 |
4,869 |
4,891 |
4,817 |
4,891 |
+0.12% |
883,900 |
2024/3/11 |
4,918 |
4,918 |
4,813 |
4,885 |
-0.02% |
1,154,800 |
2024/3/8 |
4,840 |
4,908 |
4,839 |
4,886 |
-0.49% |
1,036,000 |
2024/3/7 |
4,930 |
4,944 |
4,901 |
4,910 |
+0.29% |
904,500 |
2024/3/6 |
4,879 |
4,924 |
4,866 |
4,896 |
+0.35% |
1,394,200 |
2024/3/5 |
4,920 |
4,928 |
4,831 |
4,879 |
-1.03% |
1,128,100 |
2024/3/4 |
4,950 |
4,981 |
4,922 |
4,930 |
-0.50% |
1,270,900 |
2024/3/1 |
4,965 |
4,982 |
4,933 |
4,955 |
-0.42% |
1,395,500 |
2024/2/29 |
5,048 |
5,069 |
4,957 |
4,976 |
-1.07% |
2,141,700 |
2024/2/28 |
5,080 |
5,080 |
5,030 |
5,030 |
-1.00% |
898,200 |
2024/2/27 |
5,100 |
5,122 |
5,056 |
5,081 |
-0.86% |
1,281,100 |
2024/2/26 |
5,192 |
5,206 |
5,111 |
5,125 |
-1.10% |
1,670,900 |
2024/2/22 |
5,231 |
5,238 |
5,135 |
5,182 |
-0.92% |
1,145,300 |
2024/2/21 |
5,169 |
5,245 |
5,144 |
5,230 |
+1.12% |
941,300 |
2024/2/20 |
5,177 |
5,178 |
5,134 |
5,172 |
-0.04% |
807,100 |
2024/2/19 |
5,167 |
5,182 |
5,118 |
5,174 |
+0.35% |
797,600 |
2024/2/16 |
5,165 |
5,176 |
5,102 |
5,156 |
+0.88% |
1,288,100 |
2024/2/15 |
5,149 |
5,162 |
5,057 |
5,111 |
-0.53% |
1,104,500 |
2024/2/14 |
5,160 |
5,160 |
5,059 |
5,138 |
-1.00% |
1,160,900 |
2024/2/13 |
5,093 |
5,214 |
5,093 |
5,190 |
+2.39% |
1,689,000 |
2024/2/9 |
5,121 |
5,128 |
5,018 |
5,069 |
-1.92% |
1,823,200 |
2024/2/8 |
5,084 |
5,334 |
5,059 |
5,168 |
-1.66% |
3,084,100 |
2024/2/7 |
5,296 |
5,296 |
5,181 |
5,255 |
+0.21% |
1,783,800 |
2024/2/6 |
5,259 |
5,259 |
5,210 |
5,244 |
+0.83% |
1,697,600 |
2024/2/5 |
5,229 |
5,235 |
5,138 |
5,201 |
-0.46% |
1,103,100 |
2024/2/2 |
5,198 |
5,234 |
5,186 |
5,225 |
+1.20% |
1,098,500 |
2024/2/1 |
5,122 |
5,173 |
5,089 |
5,163 |
+1.47% |
1,213,600 |
2024/1/31 |
5,049 |
5,095 |
5,042 |
5,088 |
+0.49% |
1,076,800 |
2024/1/30 |
5,170 |
5,180 |
5,061 |
5,063 |
-2.07% |
1,241,500 |
2024/1/29 |
5,117 |
5,172 |
5,100 |
5,170 |
+1.99% |
965,700 |
2024/1/26 |
5,086 |
5,099 |
5,038 |
5,069 |
+0.22% |
1,238,900 |
2024/1/25 |
5,066 |
5,094 |
5,005 |
5,058 |
-1.63% |
1,855,500 |
2024/1/24 |
5,100 |
5,165 |
5,090 |
5,142 |
+0.67% |
1,337,200 |
2024/1/23 |
5,062 |
5,150 |
5,062 |
5,108 |
-0.55% |
1,359,500 |
2024/1/22 |
5,080 |
5,144 |
5,071 |
5,136 |
+0.41% |
977,200 |
2024/1/19 |
5,219 |
5,222 |
5,079 |
5,115 |
-1.45% |
1,493,100 |
2024/1/18 |
5,230 |
5,235 |
5,164 |
5,190 |
-1.70% |
1,179,200 |
2024/1/17 |
5,354 |
5,371 |
5,280 |
5,280 |
-1.38% |
1,230,000 |
2024/1/16 |
5,394 |
5,408 |
5,354 |
5,354 |
-0.28% |
702,600 |
2024/1/15 |
5,349 |
5,375 |
5,306 |
5,369 |
+0.37% |
775,100 |
2024/1/12 |
5,330 |
5,394 |
5,200 |
5,349 |
+1.94% |
1,766,400 |
2024/1/11 |
5,295 |
5,297 |
5,129 |
5,247 |
+0.02% |
1,361,200 |
2024/1/10 |
5,200 |
5,259 |
5,163 |
5,246 |
+1.79% |
1,306,300 |
2024/1/9 |
5,037 |
5,161 |
5,036 |
5,154 |
+0.57% |
1,551,200 |
2024/1/5 |
5,198 |
5,198 |
5,113 |
5,125 |
-0.91% |
1,343,600 |
2024/1/4 |
5,101 |
5,178 |
5,059 |
5,172 |
+1.45% |
1,240,200 |
2023/12/29 |
5,110 |
5,127 |
5,046 |
5,098 |
+0.12% |
808,900 |
2023/12/28 |
5,051 |
5,103 |
5,039 |
5,092 |
-0.29% |
378,100 |
2023/12/27 |
5,074 |
5,116 |
5,057 |
5,107 |
+1.17% |
753,000 |
2023/12/26 |
5,037 |
5,085 |
5,001 |
5,048 |
+0.20% |
673,700 |
2023/12/25 |
5,102 |
5,126 |
5,022 |
5,038 |
+0.22% |
679,600 |
2023/12/22 |
5,003 |
5,036 |
4,983 |
5,027 |
+1.17% |
1,029,900 |
2023/12/21 |
4,959 |
5,005 |
4,933 |
4,969 |
+0.63% |
927,700 |
2023/12/20 |
4,930 |
4,988 |
4,930 |
4,938 |
+0.18% |
895,600 |
2023/12/19 |
4,926 |
4,935 |
4,890 |
4,929 |
+1.05% |
681,800 |
2023/12/18 |
4,868 |
4,893 |
4,852 |
4,878 |
-0.10% |
894,400 |
2023/12/15 |
4,839 |
4,897 |
4,802 |
4,883 |
-0.10% |
1,787,800 |
2023/12/14 |
4,873 |
4,922 |
4,819 |
4,888 |
+0.29% |
1,369,800 |
2023/12/13 |
4,922 |
4,931 |
4,860 |
4,874 |
-0.69% |
930,000 |
2023/12/12 |
4,960 |
4,977 |
4,880 |
4,908 |
-0.32% |
1,139,800 |
2023/12/11 |
4,902 |
4,939 |
4,881 |
4,924 |
-0.02% |
1,059,000 |
2023/12/8 |
4,933 |
4,979 |
4,903 |
4,925 |
+0.98% |
2,164,700 |
2023/12/7 |
4,831 |
4,899 |
4,820 |
4,877 |
+0.97% |
1,492,000 |
2023/12/6 |
4,767 |
4,848 |
4,752 |
4,830 |
+1.34% |
936,600 |
2023/12/5 |
4,820 |
4,842 |
4,761 |
4,766 |
-0.69% |
770,000 |
2023/12/4 |
4,779 |
4,811 |
4,762 |
4,799 |
+0.76% |
876,400 |
2023/12/1 |
4,810 |
4,845 |
4,763 |
4,763 |
+0.00% |
1,158,100 |
2023/11/30 |
4,777 |
4,799 |
4,714 |
4,763 |
-0.50% |
2,342,000 |
2023/11/29 |
4,805 |
4,839 |
4,773 |
4,787 |
-0.17% |
1,187,200 |
2023/11/28 |
4,822 |
4,835 |
4,738 |
4,795 |
-0.95% |
1,194,600 |
2023/11/27 |
4,875 |
4,942 |
4,833 |
4,841 |
-0.64% |
1,355,500 |
2023/11/24 |
4,821 |
4,883 |
4,801 |
4,872 |
+2.35% |
1,433,400 |
2023/11/22 |
4,735 |
4,785 |
4,720 |
4,760 |
+0.57% |
1,037,000 |
2023/11/21 |
4,704 |
4,744 |
4,623 |
4,733 |
+0.00% |
1,613,400 |
2023/11/20 |
4,715 |
4,778 |
4,705 |
4,733 |
-0.71% |
1,174,500 |
2023/11/17 |
4,755 |
4,784 |
4,736 |
4,767 |
+0.91% |
1,193,900 |
2023/11/16 |
4,802 |
4,857 |
4,701 |
4,724 |
-2.50% |
1,473,900 |
2023/11/15 |
4,860 |
4,870 |
4,781 |
4,845 |
+1.04% |
1,117,800 |
2023/11/14 |
4,856 |
4,856 |
4,765 |
4,795 |
-0.75% |
1,230,600 |
2023/11/13 |
4,874 |
4,884 |
4,761 |
4,831 |
-1.23% |
1,259,300 |
2023/11/10 |
4,867 |
4,898 |
4,819 |
4,891 |
-0.12% |
1,566,800 |
2023/11/9 |
4,892 |
4,974 |
4,834 |
4,897 |
+3.55% |
3,657,800 |
2023/11/8 |
4,681 |
4,803 |
4,632 |
4,729 |
-9.06% |
4,474,100 |
2023/11/7 |
5,295 |
5,330 |
5,187 |
5,200 |
-1.96% |
1,634,800 |
2023/11/6 |
5,330 |
5,334 |
5,240 |
5,304 |
+0.89% |
1,659,500 |
2023/11/2 |
5,187 |
5,258 |
5,176 |
5,257 |
+1.10% |
1,073,000 |
2023/11/1 |
5,191 |
5,230 |
5,163 |
5,200 |
+1.54% |
1,056,300 |
2023/10/31 |
5,073 |
5,140 |
5,067 |
5,121 |
+1.47% |
918,600 |
2023/10/30 |
5,048 |
5,067 |
5,002 |
5,047 |
-1.54% |
819,200 |
2023/10/27 |
5,055 |
5,127 |
5,053 |
5,126 |
+0.73% |
633,300 |
2023/10/26 |
5,087 |
5,133 |
5,053 |
5,089 |
+0.08% |
811,600 |
2023/10/25 |
5,100 |
5,120 |
5,070 |
5,085 |
+0.24% |
671,800 |
2023/10/24 |
5,087 |
5,098 |
5,001 |
5,073 |
+0.08% |
955,500 |
2023/10/23 |
5,022 |
5,119 |
5,018 |
5,069 |
+0.32% |
683,300 |
2023/10/20 |
5,067 |
5,082 |
5,023 |
5,053 |
-0.63% |
905,700 |
2023/10/19 |
5,059 |
5,128 |
5,059 |
5,085 |
-0.08% |
652,500 |
2023/10/18 |
5,093 |
5,107 |
5,052 |
5,089 |
-0.10% |
759,300 |
2023/10/17 |
5,086 |
5,133 |
5,068 |
5,094 |
+0.51% |
848,800 |
2023/10/16 |
5,113 |
5,118 |
5,043 |
5,068 |
-1.17% |
1,256,200 |
2023/10/13 |
5,161 |
5,169 |
5,098 |
5,128 |
-1.25% |
1,464,900 |
2023/10/12 |
5,224 |
5,266 |
5,193 |
5,193 |
-0.52% |
1,415,100 |
2023/10/11 |
5,216 |
5,254 |
5,185 |
5,220 |
-0.57% |
1,622,500 |
2023/10/10 |
5,249 |
5,279 |
5,205 |
5,250 |
-0.98% |
1,968,200 |
2023/10/6 |
5,340 |
5,363 |
5,284 |
5,302 |
-0.73% |
1,169,200 |
2023/10/5 |
5,246 |
5,358 |
5,210 |
5,341 |
+1.56% |
1,367,100 |
2023/10/4 |
5,200 |
5,339 |
5,182 |
5,259 |
+0.46% |
1,519,300 |
2023/10/3 |
5,231 |
5,254 |
5,181 |
5,235 |
+0.27% |
1,158,500 |
2023/10/2 |
5,292 |
5,325 |
5,218 |
5,221 |
-1.32% |
1,098,900 |
2023/9/29 |
5,346 |
5,346 |
5,244 |
5,291 |
-0.64% |
1,291,400 |
2023/9/28 |
5,384 |
5,390 |
5,255 |
5,325 |
-1.61% |
1,365,700 |
2023/9/27 |
5,370 |
5,412 |
5,338 |
5,412 |
-0.18% |
1,122,300 |
2023/9/26 |
5,446 |
5,505 |
5,415 |
5,422 |
-0.04% |
930,600 |
|