日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
10,455 |
10,475 |
10,155 |
10,270 |
-3.07% |
489,300 |
2024/3/27 |
10,310 |
10,685 |
10,285 |
10,595 |
+3.27% |
583,900 |
2024/3/26 |
10,165 |
10,310 |
10,125 |
10,260 |
+0.20% |
374,300 |
2024/3/25 |
10,315 |
10,365 |
10,170 |
10,240 |
-1.30% |
368,200 |
2024/3/22 |
10,335 |
10,435 |
10,225 |
10,375 |
-0.24% |
426,400 |
2024/3/21 |
10,390 |
10,530 |
10,235 |
10,400 |
+1.22% |
485,100 |
2024/3/19 |
10,240 |
10,280 |
10,065 |
10,275 |
+0.15% |
284,800 |
2024/3/18 |
9,998 |
10,300 |
9,898 |
10,260 |
+4.80% |
509,500 |
2024/3/15 |
9,628 |
9,830 |
9,620 |
9,790 |
+0.33% |
479,300 |
2024/3/14 |
9,894 |
9,894 |
9,738 |
9,758 |
-0.47% |
410,200 |
2024/3/13 |
9,976 |
10,040 |
9,711 |
9,804 |
-1.73% |
484,600 |
2024/3/12 |
9,955 |
10,015 |
9,812 |
9,977 |
-0.16% |
343,400 |
2024/3/11 |
9,911 |
10,010 |
9,840 |
9,993 |
+0.74% |
424,000 |
2024/3/8 |
10,005 |
10,075 |
9,880 |
9,920 |
-0.80% |
819,400 |
2024/3/7 |
10,200 |
10,270 |
9,945 |
10,000 |
-1.33% |
502,400 |
2024/3/6 |
10,010 |
10,160 |
9,934 |
10,135 |
-0.44% |
454,900 |
2024/3/5 |
10,260 |
10,265 |
10,060 |
10,180 |
-0.83% |
446,300 |
2024/3/4 |
10,290 |
10,435 |
10,125 |
10,265 |
+0.10% |
408,900 |
2024/3/1 |
10,150 |
10,340 |
10,100 |
10,255 |
+1.74% |
388,400 |
2024/2/29 |
10,110 |
10,260 |
10,070 |
10,080 |
-0.10% |
584,800 |
2024/2/28 |
10,100 |
10,245 |
10,030 |
10,090 |
+0.90% |
361,900 |
2024/2/27 |
9,950 |
10,115 |
9,943 |
10,000 |
-0.74% |
326,700 |
2024/2/26 |
9,967 |
10,105 |
9,964 |
10,075 |
+1.83% |
313,900 |
2024/2/22 |
9,686 |
9,964 |
9,625 |
9,894 |
+2.58% |
590,000 |
2024/2/21 |
9,663 |
9,800 |
9,591 |
9,645 |
+0.49% |
332,700 |
2024/2/20 |
9,843 |
9,843 |
9,598 |
9,598 |
-2.01% |
418,000 |
2024/2/19 |
9,800 |
9,940 |
9,732 |
9,795 |
-0.62% |
406,500 |
2024/2/16 |
9,731 |
10,055 |
9,730 |
9,856 |
+0.14% |
615,600 |
2024/2/15 |
9,770 |
9,903 |
9,726 |
9,842 |
+1.65% |
514,400 |
2024/2/14 |
9,635 |
9,746 |
9,507 |
9,682 |
+1.80% |
493,900 |
2024/2/13 |
9,211 |
9,526 |
9,191 |
9,511 |
+2.74% |
441,100 |
2024/2/9 |
9,356 |
9,360 |
9,239 |
9,257 |
-0.16% |
559,300 |
2024/2/8 |
9,101 |
9,335 |
9,049 |
9,272 |
+0.38% |
622,400 |
2024/2/7 |
9,479 |
9,489 |
9,204 |
9,237 |
-2.12% |
413,300 |
2024/2/6 |
9,220 |
9,486 |
9,147 |
9,437 |
+0.74% |
616,000 |
2024/2/5 |
9,339 |
9,424 |
9,163 |
9,368 |
+2.47% |
582,600 |
2024/2/2 |
9,335 |
9,436 |
9,102 |
9,142 |
+3.35% |
1,531,600 |
2024/2/1 |
8,902 |
8,979 |
8,730 |
8,846 |
-3.07% |
707,300 |
2024/1/31 |
8,888 |
9,139 |
8,888 |
9,126 |
+1.93% |
456,800 |
2024/1/30 |
8,970 |
9,013 |
8,932 |
8,953 |
+0.90% |
409,700 |
2024/1/29 |
8,880 |
8,927 |
8,817 |
8,873 |
+0.01% |
427,400 |
2024/1/26 |
8,838 |
8,902 |
8,765 |
8,872 |
+0.21% |
420,100 |
2024/1/25 |
8,973 |
9,000 |
8,782 |
8,853 |
-0.15% |
478,600 |
2024/1/24 |
9,016 |
9,045 |
8,785 |
8,866 |
-1.70% |
555,100 |
2024/1/23 |
9,050 |
9,155 |
8,975 |
9,019 |
-0.40% |
530,600 |
2024/1/22 |
8,985 |
9,095 |
8,882 |
9,055 |
+2.44% |
577,200 |
2024/1/19 |
8,948 |
9,024 |
8,811 |
8,839 |
-0.06% |
590,900 |
2024/1/18 |
8,649 |
8,845 |
8,562 |
8,844 |
+3.40% |
475,900 |
2024/1/17 |
8,580 |
8,744 |
8,519 |
8,553 |
-0.11% |
697,700 |
2024/1/16 |
8,629 |
8,706 |
8,537 |
8,562 |
-0.89% |
453,500 |
2024/1/15 |
8,684 |
8,773 |
8,639 |
8,639 |
+0.47% |
438,200 |
2024/1/12 |
8,710 |
8,710 |
8,446 |
8,599 |
+2.25% |
963,700 |
2024/1/11 |
8,376 |
8,435 |
8,255 |
8,410 |
+0.91% |
578,800 |
2024/1/10 |
8,167 |
8,365 |
8,135 |
8,334 |
+2.04% |
588,200 |
2024/1/9 |
7,933 |
8,205 |
7,920 |
8,167 |
+3.72% |
713,300 |
2024/1/5 |
7,702 |
7,947 |
7,702 |
7,874 |
+4.26% |
1,114,500 |
2024/1/4 |
7,304 |
7,552 |
7,304 |
7,552 |
+2.29% |
475,300 |
2023/12/29 |
7,301 |
7,418 |
7,301 |
7,383 |
+0.38% |
460,900 |
2023/12/28 |
7,337 |
7,445 |
7,330 |
7,355 |
-1.04% |
278,600 |
2023/12/27 |
7,420 |
7,471 |
7,342 |
7,432 |
+1.10% |
420,600 |
2023/12/26 |
7,397 |
7,413 |
7,312 |
7,351 |
-0.12% |
209,900 |
2023/12/25 |
7,292 |
7,407 |
7,253 |
7,360 |
+1.85% |
223,300 |
2023/12/22 |
7,362 |
7,394 |
7,191 |
7,226 |
-1.53% |
352,300 |
2023/12/21 |
7,478 |
7,505 |
7,334 |
7,338 |
-1.74% |
393,400 |
2023/12/20 |
7,454 |
7,558 |
7,443 |
7,468 |
+0.31% |
570,600 |
2023/12/19 |
7,232 |
7,454 |
7,163 |
7,445 |
+5.13% |
526,000 |
2023/12/18 |
7,171 |
7,199 |
7,068 |
7,082 |
-2.42% |
486,500 |
2023/12/15 |
7,250 |
7,332 |
7,224 |
7,258 |
-0.75% |
592,600 |
2023/12/14 |
7,525 |
7,584 |
7,296 |
7,313 |
-2.93% |
423,200 |
2023/12/13 |
7,622 |
7,628 |
7,452 |
7,534 |
-0.58% |
494,500 |
2023/12/12 |
7,630 |
7,637 |
7,533 |
7,578 |
+0.26% |
381,300 |
2023/12/11 |
7,466 |
7,566 |
7,423 |
7,558 |
+2.29% |
381,800 |
2023/12/8 |
7,412 |
7,463 |
7,291 |
7,389 |
-1.15% |
848,500 |
2023/12/7 |
7,453 |
7,601 |
7,446 |
7,475 |
-0.76% |
562,800 |
2023/12/6 |
7,482 |
7,552 |
7,438 |
7,532 |
+1.14% |
527,300 |
2023/12/5 |
7,372 |
7,484 |
7,372 |
7,447 |
+0.65% |
825,500 |
2023/12/4 |
7,345 |
7,541 |
7,321 |
7,399 |
+1.40% |
591,500 |
2023/12/1 |
7,297 |
7,332 |
7,237 |
7,297 |
-0.25% |
317,100 |
2023/11/30 |
7,226 |
7,334 |
7,217 |
7,315 |
+0.48% |
734,600 |
2023/11/29 |
7,326 |
7,338 |
7,254 |
7,280 |
+0.11% |
457,500 |
2023/11/28 |
7,303 |
7,309 |
7,213 |
7,272 |
+0.53% |
679,600 |
2023/11/27 |
7,373 |
7,420 |
7,159 |
7,234 |
-1.63% |
535,400 |
2023/11/24 |
7,311 |
7,384 |
7,278 |
7,354 |
+0.49% |
798,100 |
2023/11/22 |
7,251 |
7,399 |
7,211 |
7,318 |
+0.30% |
515,900 |
2023/11/21 |
7,431 |
7,439 |
7,260 |
7,296 |
-2.15% |
805,400 |
2023/11/20 |
7,642 |
7,655 |
7,431 |
7,456 |
-2.66% |
595,600 |
2023/11/17 |
7,690 |
7,725 |
7,642 |
7,660 |
-0.27% |
483,700 |
2023/11/16 |
7,747 |
7,781 |
7,593 |
7,681 |
-2.74% |
668,500 |
2023/11/15 |
7,915 |
7,935 |
7,821 |
7,897 |
+1.23% |
643,100 |
2023/11/14 |
8,093 |
8,093 |
7,801 |
7,801 |
-2.27% |
436,800 |
2023/11/13 |
8,000 |
8,062 |
7,923 |
7,982 |
+0.43% |
348,500 |
2023/11/10 |
7,899 |
7,969 |
7,840 |
7,948 |
+0.10% |
637,800 |
2023/11/9 |
7,770 |
7,974 |
7,683 |
7,940 |
+3.47% |
496,300 |
2023/11/8 |
7,998 |
8,049 |
7,647 |
7,674 |
-1.97% |
692,100 |
2023/11/7 |
7,982 |
7,982 |
7,773 |
7,828 |
-2.42% |
600,100 |
2023/11/6 |
7,674 |
8,090 |
7,672 |
8,022 |
+4.95% |
1,176,200 |
2023/11/2 |
7,820 |
7,820 |
7,644 |
7,644 |
-0.92% |
834,100 |
2023/11/1 |
7,904 |
7,926 |
7,676 |
7,715 |
-0.50% |
676,400 |
2023/10/31 |
7,690 |
7,787 |
7,609 |
7,754 |
-0.22% |
744,800 |
2023/10/30 |
7,861 |
7,891 |
7,705 |
7,771 |
-1.86% |
1,658,700 |
2023/10/27 |
7,685 |
7,965 |
7,677 |
7,918 |
-0.39% |
627,300 |
2023/10/26 |
7,937 |
8,010 |
7,885 |
7,949 |
-1.65% |
473,700 |
2023/10/25 |
8,088 |
8,147 |
8,044 |
8,082 |
+0.24% |
503,300 |
2023/10/24 |
8,174 |
8,213 |
7,931 |
8,063 |
-0.87% |
480,500 |
2023/10/23 |
8,115 |
8,160 |
8,046 |
8,134 |
+0.22% |
299,300 |
2023/10/20 |
7,994 |
8,198 |
7,942 |
8,116 |
+1.05% |
474,600 |
2023/10/19 |
8,084 |
8,239 |
8,030 |
8,032 |
-1.79% |
511,300 |
2023/10/18 |
8,131 |
8,202 |
8,039 |
8,178 |
+1.33% |
507,900 |
2023/10/17 |
7,915 |
8,071 |
7,900 |
8,071 |
+3.94% |
456,400 |
2023/10/16 |
7,794 |
7,805 |
7,703 |
7,765 |
-1.88% |
513,900 |
2023/10/13 |
7,976 |
8,000 |
7,806 |
7,914 |
-1.43% |
544,700 |
2023/10/12 |
7,956 |
8,036 |
7,916 |
8,029 |
+1.25% |
547,400 |
2023/10/11 |
7,900 |
7,960 |
7,844 |
7,930 |
+1.06% |
499,200 |
2023/10/10 |
7,780 |
7,873 |
7,695 |
7,847 |
+2.25% |
576,500 |
2023/10/6 |
7,705 |
7,739 |
7,618 |
7,674 |
+0.10% |
399,900 |
2023/10/5 |
7,597 |
7,666 |
7,466 |
7,666 |
+1.28% |
814,800 |
2023/10/4 |
7,668 |
7,744 |
7,558 |
7,569 |
-2.56% |
688,500 |
2023/10/3 |
7,914 |
7,937 |
7,727 |
7,768 |
-1.89% |
563,300 |
2023/10/2 |
7,960 |
8,030 |
7,881 |
7,918 |
+0.39% |
532,400 |
2023/9/29 |
7,924 |
7,940 |
7,805 |
7,887 |
+0.57% |
946,600 |
2023/9/28 |
7,835 |
7,896 |
7,771 |
7,842 |
-1.47% |
574,300 |
2023/9/27 |
7,750 |
7,963 |
7,732 |
7,959 |
+0.82% |
672,400 |
2023/9/26 |
7,875 |
7,926 |
7,820 |
7,894 |
-0.73% |
393,100 |
|