日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,940 |
4,985 |
4,895 |
4,915 |
-3.06% |
16,600 |
2024/3/27 |
5,020 |
5,080 |
5,020 |
5,070 |
+1.20% |
20,500 |
2024/3/26 |
5,050 |
5,070 |
5,010 |
5,010 |
-0.60% |
13,200 |
2024/3/25 |
5,080 |
5,130 |
5,020 |
5,040 |
-1.95% |
25,400 |
2024/3/22 |
5,200 |
5,200 |
5,120 |
5,140 |
-0.58% |
12,700 |
2024/3/21 |
5,200 |
5,210 |
5,160 |
5,170 |
+0.39% |
10,600 |
2024/3/19 |
5,110 |
5,160 |
5,020 |
5,150 |
+0.78% |
18,400 |
2024/3/18 |
5,110 |
5,130 |
5,070 |
5,110 |
+0.00% |
14,600 |
2024/3/15 |
5,220 |
5,340 |
5,080 |
5,110 |
+1.79% |
71,900 |
2024/3/14 |
5,010 |
5,020 |
4,910 |
5,020 |
+0.70% |
18,800 |
2024/3/13 |
4,955 |
5,010 |
4,895 |
4,985 |
+0.61% |
22,300 |
2024/3/12 |
4,880 |
4,955 |
4,805 |
4,955 |
+1.23% |
20,600 |
2024/3/11 |
4,910 |
4,930 |
4,825 |
4,895 |
-0.91% |
21,400 |
2024/3/8 |
4,890 |
4,975 |
4,875 |
4,940 |
+0.71% |
18,200 |
2024/3/7 |
4,930 |
4,940 |
4,845 |
4,905 |
-0.30% |
21,400 |
2024/3/6 |
4,815 |
4,960 |
4,815 |
4,920 |
+2.50% |
29,200 |
2024/3/5 |
4,840 |
4,840 |
4,780 |
4,800 |
-1.03% |
10,700 |
2024/3/4 |
4,900 |
4,900 |
4,810 |
4,850 |
-0.41% |
22,200 |
2024/3/1 |
4,875 |
4,890 |
4,810 |
4,870 |
+0.52% |
16,200 |
2024/2/29 |
4,800 |
4,865 |
4,770 |
4,845 |
+0.94% |
20,400 |
2024/2/28 |
4,805 |
4,915 |
4,800 |
4,800 |
-1.03% |
23,400 |
2024/2/27 |
4,805 |
4,870 |
4,800 |
4,850 |
+0.94% |
14,500 |
2024/2/26 |
4,860 |
4,880 |
4,805 |
4,805 |
-0.31% |
16,000 |
2024/2/22 |
4,820 |
4,845 |
4,790 |
4,820 |
+0.31% |
27,900 |
2024/2/21 |
4,870 |
4,870 |
4,770 |
4,805 |
-1.03% |
20,500 |
2024/2/20 |
4,840 |
4,920 |
4,840 |
4,855 |
+0.00% |
12,100 |
2024/2/19 |
4,830 |
4,935 |
4,830 |
4,855 |
+0.21% |
17,900 |
2024/2/16 |
4,880 |
4,900 |
4,810 |
4,845 |
-0.72% |
32,300 |
2024/2/15 |
5,110 |
5,160 |
4,825 |
4,880 |
-3.56% |
43,500 |
2024/2/14 |
4,830 |
5,100 |
4,830 |
5,060 |
+3.27% |
47,900 |
2024/2/13 |
4,905 |
4,915 |
4,840 |
4,900 |
+1.34% |
41,300 |
2024/2/9 |
4,835 |
4,885 |
4,805 |
4,835 |
+0.21% |
34,500 |
2024/2/8 |
4,880 |
4,890 |
4,805 |
4,825 |
-1.03% |
22,400 |
2024/2/7 |
4,815 |
4,910 |
4,805 |
4,875 |
+1.14% |
20,200 |
2024/2/6 |
4,970 |
4,985 |
4,755 |
4,820 |
-3.02% |
69,100 |
2024/2/5 |
4,965 |
5,010 |
4,965 |
4,970 |
+0.40% |
11,800 |
2024/2/2 |
4,970 |
4,980 |
4,950 |
4,950 |
-0.20% |
10,500 |
2024/2/1 |
5,020 |
5,020 |
4,960 |
4,960 |
-1.20% |
9,700 |
2024/1/31 |
4,970 |
5,020 |
4,945 |
5,020 |
+0.50% |
9,600 |
2024/1/30 |
5,080 |
5,080 |
4,985 |
4,995 |
-1.28% |
11,100 |
2024/1/29 |
5,050 |
5,100 |
5,050 |
5,060 |
+0.60% |
6,500 |
2024/1/26 |
5,070 |
5,120 |
5,020 |
5,030 |
-0.79% |
14,700 |
2024/1/25 |
5,020 |
5,070 |
5,010 |
5,070 |
+1.00% |
24,700 |
2024/1/24 |
5,020 |
5,080 |
4,995 |
5,020 |
-0.79% |
14,100 |
2024/1/23 |
5,100 |
5,130 |
5,050 |
5,060 |
-0.20% |
16,500 |
2024/1/22 |
5,010 |
5,080 |
4,965 |
5,070 |
+0.60% |
13,000 |
2024/1/19 |
4,970 |
5,060 |
4,955 |
5,040 |
+1.51% |
25,100 |
2024/1/18 |
4,975 |
4,995 |
4,945 |
4,965 |
+0.20% |
12,200 |
2024/1/17 |
5,000 |
5,040 |
4,935 |
4,955 |
+0.10% |
19,400 |
2024/1/16 |
5,070 |
5,070 |
4,950 |
4,950 |
-2.37% |
20,900 |
2024/1/15 |
5,050 |
5,100 |
5,010 |
5,070 |
+1.20% |
15,300 |
2024/1/12 |
5,040 |
5,060 |
4,940 |
5,010 |
-0.60% |
21,400 |
2024/1/11 |
5,050 |
5,080 |
5,010 |
5,040 |
+0.90% |
26,700 |
2024/1/10 |
4,950 |
5,020 |
4,940 |
4,995 |
+0.30% |
16,900 |
2024/1/9 |
5,000 |
5,000 |
4,925 |
4,980 |
+0.81% |
11,800 |
2024/1/5 |
4,995 |
5,050 |
4,940 |
4,940 |
-0.80% |
19,800 |
2024/1/4 |
4,970 |
5,040 |
4,885 |
4,980 |
+0.10% |
21,000 |
2023/12/29 |
4,925 |
5,020 |
4,925 |
4,975 |
+1.02% |
30,700 |
2023/12/28 |
4,865 |
4,925 |
4,855 |
4,925 |
+0.82% |
15,200 |
2023/12/27 |
4,890 |
4,910 |
4,840 |
4,885 |
+0.93% |
17,000 |
2023/12/26 |
4,800 |
4,890 |
4,760 |
4,840 |
+0.52% |
21,000 |
2023/12/25 |
4,865 |
4,900 |
4,810 |
4,815 |
-1.13% |
11,400 |
2023/12/22 |
4,905 |
4,935 |
4,825 |
4,870 |
-0.71% |
12,900 |
2023/12/21 |
4,985 |
5,000 |
4,900 |
4,905 |
-2.49% |
13,700 |
2023/12/20 |
5,020 |
5,100 |
5,020 |
5,030 |
+0.20% |
10,200 |
2023/12/19 |
4,980 |
5,020 |
4,960 |
5,020 |
+0.70% |
21,900 |
2023/12/18 |
4,995 |
5,000 |
4,915 |
4,985 |
-0.89% |
16,500 |
2023/12/15 |
5,000 |
5,040 |
4,980 |
5,030 |
+0.60% |
27,300 |
2023/12/14 |
5,080 |
5,180 |
4,950 |
5,000 |
-0.99% |
17,000 |
2023/12/13 |
5,110 |
5,160 |
5,030 |
5,050 |
-1.56% |
19,900 |
2023/12/12 |
5,200 |
5,220 |
5,110 |
5,130 |
-0.77% |
11,700 |
2023/12/11 |
5,280 |
5,300 |
5,140 |
5,170 |
-0.96% |
27,200 |
2023/12/8 |
5,330 |
5,380 |
5,180 |
5,220 |
-3.33% |
34,200 |
2023/12/7 |
5,490 |
5,490 |
5,400 |
5,400 |
-2.00% |
11,800 |
2023/12/6 |
5,430 |
5,540 |
5,430 |
5,510 |
+1.29% |
18,300 |
2023/12/5 |
5,450 |
5,490 |
5,420 |
5,440 |
-0.18% |
20,700 |
2023/12/4 |
5,500 |
5,500 |
5,410 |
5,450 |
-0.18% |
18,400 |
2023/12/1 |
5,480 |
5,510 |
5,440 |
5,460 |
+0.18% |
16,700 |
2023/11/30 |
5,490 |
5,510 |
5,420 |
5,450 |
-0.55% |
17,700 |
2023/11/29 |
5,490 |
5,540 |
5,470 |
5,480 |
-0.36% |
24,200 |
2023/11/28 |
5,470 |
5,500 |
5,440 |
5,500 |
+0.55% |
8,900 |
2023/11/27 |
5,540 |
5,580 |
5,460 |
5,470 |
+0.00% |
14,700 |
2023/11/24 |
5,450 |
5,530 |
5,450 |
5,470 |
+0.55% |
11,600 |
2023/11/22 |
5,440 |
5,510 |
5,410 |
5,440 |
+0.00% |
9,300 |
2023/11/21 |
5,390 |
5,470 |
5,360 |
5,440 |
+1.49% |
20,300 |
2023/11/20 |
5,420 |
5,470 |
5,320 |
5,360 |
-2.01% |
20,500 |
2023/11/17 |
5,410 |
5,500 |
5,410 |
5,470 |
+0.74% |
14,900 |
2023/11/16 |
5,500 |
5,500 |
5,410 |
5,430 |
-1.99% |
25,100 |
2023/11/15 |
5,600 |
5,640 |
5,480 |
5,540 |
+0.54% |
41,900 |
2023/11/14 |
5,430 |
5,510 |
5,390 |
5,510 |
+2.42% |
46,300 |
2023/11/13 |
5,220 |
5,420 |
5,190 |
5,380 |
+9.24% |
133,600 |
2023/11/10 |
4,830 |
4,935 |
4,825 |
4,925 |
+1.97% |
26,200 |
2023/11/9 |
4,840 |
4,870 |
4,800 |
4,830 |
+0.10% |
36,900 |
2023/11/8 |
5,050 |
5,050 |
4,815 |
4,825 |
-5.21% |
51,400 |
2023/11/7 |
5,240 |
5,240 |
5,090 |
5,090 |
-1.93% |
14,200 |
2023/11/6 |
5,270 |
5,270 |
5,180 |
5,190 |
+0.78% |
27,800 |
2023/11/2 |
5,290 |
5,330 |
5,140 |
5,150 |
-2.28% |
24,100 |
2023/11/1 |
5,290 |
5,300 |
5,240 |
5,270 |
+1.35% |
17,400 |
2023/10/31 |
5,160 |
5,250 |
5,120 |
5,200 |
+1.17% |
39,800 |
2023/10/30 |
5,240 |
5,240 |
5,080 |
5,140 |
-2.10% |
173,500 |
2023/10/27 |
5,150 |
5,260 |
5,130 |
5,250 |
+2.74% |
40,000 |
2023/10/26 |
5,130 |
5,160 |
5,050 |
5,110 |
-0.58% |
20,000 |
2023/10/25 |
5,170 |
5,180 |
5,130 |
5,140 |
+0.59% |
19,800 |
2023/10/24 |
5,050 |
5,130 |
4,985 |
5,110 |
+0.39% |
26,000 |
2023/10/23 |
5,040 |
5,150 |
5,030 |
5,090 |
+0.99% |
32,900 |
2023/10/20 |
5,060 |
5,070 |
5,030 |
5,040 |
-0.98% |
13,400 |
2023/10/19 |
5,100 |
5,100 |
5,030 |
5,090 |
-0.20% |
11,600 |
2023/10/18 |
5,170 |
5,170 |
5,070 |
5,100 |
+0.59% |
19,500 |
2023/10/17 |
5,080 |
5,130 |
5,040 |
5,070 |
+0.80% |
20,100 |
2023/10/16 |
5,190 |
5,190 |
5,020 |
5,030 |
-3.64% |
19,200 |
2023/10/13 |
5,320 |
5,340 |
5,210 |
5,220 |
-2.43% |
26,700 |
2023/10/12 |
5,290 |
5,350 |
5,220 |
5,350 |
+3.08% |
27,900 |
2023/10/11 |
5,260 |
5,280 |
5,190 |
5,190 |
-1.33% |
31,700 |
2023/10/10 |
5,110 |
5,280 |
5,110 |
5,260 |
+2.53% |
42,800 |
2023/10/6 |
5,120 |
5,130 |
5,050 |
5,130 |
+0.00% |
46,400 |
2023/10/5 |
5,120 |
5,180 |
5,110 |
5,130 |
+0.59% |
72,800 |
2023/10/4 |
5,020 |
5,150 |
5,020 |
5,100 |
+0.20% |
55,900 |
2023/10/3 |
5,100 |
5,120 |
5,040 |
5,090 |
-0.59% |
18,300 |
2023/10/2 |
5,160 |
5,190 |
5,100 |
5,120 |
+0.99% |
33,600 |
2023/9/29 |
5,200 |
5,210 |
5,060 |
5,070 |
-1.93% |
32,500 |
2023/9/28 |
5,110 |
5,220 |
5,110 |
5,170 |
+0.19% |
33,100 |
2023/9/27 |
5,190 |
5,190 |
5,050 |
5,160 |
-0.58% |
36,300 |
2023/9/26 |
5,190 |
5,240 |
5,140 |
5,190 |
+1.17% |
40,700 |
|