日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
5,838 |
5,982 |
5,811 |
5,926 |
-0.08% |
1,224,400 |
2024/3/26 |
5,839 |
5,965 |
5,801 |
5,931 |
-1.49% |
1,316,800 |
2024/3/25 |
6,410 |
6,426 |
6,010 |
6,021 |
-5.75% |
1,863,300 |
2024/3/22 |
6,185 |
6,426 |
6,158 |
6,388 |
+3.32% |
1,505,800 |
2024/3/21 |
6,388 |
6,388 |
6,172 |
6,183 |
-1.01% |
1,205,500 |
2024/3/19 |
6,073 |
6,246 |
6,068 |
6,246 |
+1.66% |
664,400 |
2024/3/18 |
5,940 |
6,176 |
5,932 |
6,144 |
+3.50% |
1,283,800 |
2024/3/15 |
5,961 |
5,994 |
5,900 |
5,936 |
-1.54% |
1,130,800 |
2024/3/14 |
5,945 |
6,029 |
5,871 |
6,029 |
+1.29% |
1,069,900 |
2024/3/13 |
6,095 |
6,095 |
5,933 |
5,952 |
-2.63% |
939,700 |
2024/3/12 |
6,036 |
6,113 |
5,990 |
6,113 |
-0.31% |
900,300 |
2024/3/11 |
6,048 |
6,158 |
5,996 |
6,132 |
+1.61% |
841,000 |
2024/3/8 |
6,142 |
6,159 |
5,999 |
6,035 |
-2.16% |
1,015,700 |
2024/3/7 |
6,220 |
6,223 |
6,061 |
6,168 |
+3.39% |
2,358,100 |
2024/3/6 |
5,810 |
5,966 |
5,769 |
5,966 |
+0.07% |
990,600 |
2024/3/5 |
5,972 |
6,013 |
5,871 |
5,962 |
-0.17% |
566,500 |
2024/3/4 |
6,040 |
6,078 |
5,957 |
5,972 |
-1.29% |
556,400 |
2024/3/1 |
6,061 |
6,086 |
5,994 |
6,050 |
+0.35% |
477,000 |
2024/2/29 |
5,975 |
6,050 |
5,959 |
6,029 |
+0.23% |
1,288,600 |
2024/2/28 |
5,990 |
6,089 |
5,938 |
6,015 |
+0.07% |
791,500 |
2024/2/27 |
5,942 |
6,064 |
5,936 |
6,011 |
+1.03% |
950,000 |
2024/2/26 |
5,950 |
5,999 |
5,880 |
5,950 |
-0.13% |
689,300 |
2024/2/22 |
5,978 |
5,995 |
5,927 |
5,958 |
-0.33% |
607,800 |
2024/2/21 |
5,860 |
5,981 |
5,811 |
5,978 |
+1.72% |
700,200 |
2024/2/20 |
5,843 |
5,879 |
5,783 |
5,877 |
+0.81% |
657,200 |
2024/2/19 |
5,951 |
5,973 |
5,828 |
5,830 |
-2.51% |
614,800 |
2024/2/16 |
5,987 |
6,069 |
5,945 |
5,980 |
+0.32% |
925,300 |
2024/2/15 |
5,950 |
6,006 |
5,897 |
5,961 |
+1.29% |
760,900 |
2024/2/14 |
5,660 |
5,894 |
5,659 |
5,885 |
+2.58% |
992,200 |
2024/2/13 |
5,721 |
5,753 |
5,662 |
5,737 |
+1.67% |
673,100 |
2024/2/9 |
5,648 |
5,720 |
5,613 |
5,643 |
-0.63% |
573,500 |
2024/2/8 |
5,710 |
5,819 |
5,658 |
5,679 |
+0.80% |
1,107,100 |
2024/2/7 |
5,766 |
5,808 |
5,596 |
5,634 |
-1.33% |
832,300 |
2024/2/6 |
5,730 |
5,748 |
5,644 |
5,710 |
+0.49% |
978,900 |
2024/2/5 |
5,803 |
5,844 |
5,643 |
5,682 |
-1.29% |
1,013,000 |
2024/2/2 |
5,751 |
5,868 |
5,659 |
5,756 |
+4.35% |
2,722,800 |
2024/2/1 |
5,550 |
5,658 |
5,451 |
5,516 |
-2.29% |
3,111,200 |
2024/1/31 |
5,481 |
5,645 |
5,452 |
5,645 |
+1.47% |
1,353,400 |
2024/1/30 |
5,559 |
5,594 |
5,510 |
5,563 |
+0.54% |
981,700 |
2024/1/29 |
5,517 |
5,578 |
5,509 |
5,533 |
+0.51% |
741,500 |
2024/1/26 |
5,533 |
5,573 |
5,480 |
5,505 |
-1.22% |
771,300 |
2024/1/25 |
5,569 |
5,610 |
5,491 |
5,573 |
+0.43% |
820,700 |
2024/1/24 |
5,615 |
5,670 |
5,544 |
5,549 |
-1.58% |
1,357,700 |
2024/1/23 |
5,664 |
5,721 |
5,614 |
5,638 |
+0.21% |
1,212,400 |
2024/1/22 |
5,500 |
5,634 |
5,500 |
5,626 |
+2.89% |
1,398,600 |
2024/1/19 |
5,493 |
5,543 |
5,457 |
5,468 |
+1.75% |
1,213,600 |
2024/1/18 |
5,281 |
5,414 |
5,250 |
5,374 |
+0.96% |
1,257,000 |
2024/1/17 |
5,447 |
5,450 |
5,309 |
5,323 |
-0.97% |
1,516,400 |
2024/1/16 |
5,486 |
5,497 |
5,319 |
5,375 |
-2.75% |
1,529,300 |
2024/1/15 |
5,534 |
5,537 |
5,438 |
5,527 |
+1.19% |
1,671,900 |
2024/1/12 |
5,430 |
5,493 |
5,365 |
5,462 |
+2.15% |
1,877,600 |
2024/1/11 |
5,340 |
5,369 |
5,280 |
5,347 |
+1.19% |
1,790,100 |
2024/1/10 |
5,056 |
5,327 |
5,050 |
5,284 |
+5.34% |
3,873,200 |
2024/1/9 |
4,920 |
5,016 |
4,867 |
5,016 |
+4.43% |
2,194,500 |
2024/1/5 |
4,802 |
4,877 |
4,782 |
4,803 |
+0.95% |
2,050,500 |
2024/1/4 |
4,549 |
4,775 |
4,510 |
4,758 |
+4.43% |
1,522,900 |
2023/12/29 |
4,565 |
4,585 |
4,526 |
4,556 |
-0.65% |
716,300 |
2023/12/28 |
4,590 |
4,600 |
4,540 |
4,586 |
-0.20% |
375,300 |
2023/12/27 |
4,501 |
4,604 |
4,500 |
4,595 |
+1.84% |
1,059,200 |
2023/12/26 |
4,541 |
4,561 |
4,500 |
4,512 |
-0.75% |
601,600 |
2023/12/25 |
4,550 |
4,582 |
4,518 |
4,546 |
+1.22% |
648,100 |
2023/12/22 |
4,600 |
4,607 |
4,472 |
4,491 |
-1.62% |
1,404,100 |
2023/12/21 |
4,562 |
4,602 |
4,540 |
4,565 |
-0.65% |
1,103,900 |
2023/12/20 |
4,699 |
4,699 |
4,595 |
4,595 |
-1.25% |
1,135,400 |
2023/12/19 |
4,589 |
4,674 |
4,545 |
4,653 |
+2.26% |
1,337,200 |
2023/12/18 |
4,600 |
4,639 |
4,536 |
4,550 |
-1.47% |
1,233,000 |
2023/12/15 |
4,513 |
4,639 |
4,503 |
4,618 |
+1.92% |
1,823,700 |
2023/12/14 |
4,665 |
4,675 |
4,452 |
4,531 |
-2.81% |
2,150,500 |
2023/12/13 |
4,704 |
4,710 |
4,632 |
4,662 |
-1.12% |
1,672,800 |
2023/12/12 |
4,834 |
4,855 |
4,702 |
4,715 |
-2.04% |
946,600 |
2023/12/11 |
4,802 |
4,846 |
4,752 |
4,813 |
-0.31% |
1,244,400 |
2023/12/8 |
4,980 |
5,016 |
4,801 |
4,828 |
-2.80% |
2,143,800 |
2023/12/7 |
4,888 |
4,999 |
4,865 |
4,967 |
+1.06% |
1,071,700 |
2023/12/6 |
4,855 |
4,929 |
4,842 |
4,915 |
+1.82% |
1,021,100 |
2023/12/5 |
4,835 |
4,880 |
4,808 |
4,827 |
-0.70% |
687,400 |
2023/12/4 |
4,949 |
4,949 |
4,855 |
4,861 |
-1.44% |
672,600 |
2023/12/1 |
4,952 |
4,955 |
4,863 |
4,932 |
-1.02% |
1,115,900 |
2023/11/30 |
4,991 |
5,018 |
4,932 |
4,983 |
+1.14% |
2,561,800 |
2023/11/29 |
4,973 |
4,975 |
4,899 |
4,927 |
-0.14% |
972,200 |
2023/11/28 |
4,956 |
4,956 |
4,840 |
4,934 |
+0.06% |
1,112,100 |
2023/11/27 |
5,007 |
5,048 |
4,884 |
4,931 |
-1.93% |
1,578,000 |
2023/11/24 |
5,137 |
5,137 |
5,003 |
5,028 |
-1.53% |
1,011,000 |
2023/11/22 |
5,080 |
5,138 |
5,024 |
5,106 |
+0.31% |
904,600 |
2023/11/21 |
5,103 |
5,149 |
5,054 |
5,090 |
+0.85% |
1,097,800 |
2023/11/20 |
5,120 |
5,121 |
5,001 |
5,047 |
-1.75% |
1,058,000 |
2023/11/17 |
5,119 |
5,145 |
5,094 |
5,137 |
+0.86% |
558,800 |
2023/11/16 |
5,071 |
5,141 |
5,050 |
5,093 |
-0.70% |
610,300 |
2023/11/15 |
5,129 |
5,168 |
5,095 |
5,129 |
+2.27% |
881,100 |
2023/11/14 |
5,069 |
5,088 |
5,002 |
5,015 |
-0.46% |
557,900 |
2023/11/13 |
5,096 |
5,111 |
5,008 |
5,038 |
-0.85% |
733,500 |
2023/11/10 |
5,106 |
5,112 |
5,018 |
5,081 |
-0.63% |
832,800 |
2023/11/9 |
5,000 |
5,134 |
4,966 |
5,113 |
+1.67% |
860,800 |
2023/11/8 |
5,087 |
5,160 |
5,015 |
5,029 |
-1.04% |
978,900 |
2023/11/7 |
5,120 |
5,171 |
5,067 |
5,082 |
-0.33% |
942,000 |
2023/11/6 |
4,980 |
5,113 |
4,965 |
5,099 |
+3.72% |
1,539,800 |
2023/11/2 |
4,890 |
4,953 |
4,857 |
4,916 |
+1.70% |
1,502,500 |
2023/11/1 |
4,882 |
4,892 |
4,758 |
4,834 |
-0.10% |
1,609,200 |
2023/10/31 |
4,715 |
4,891 |
4,605 |
4,839 |
+3.15% |
2,624,700 |
2023/10/30 |
4,800 |
4,802 |
4,606 |
4,691 |
-2.27% |
4,554,800 |
2023/10/27 |
4,900 |
5,020 |
4,750 |
4,800 |
-9.14% |
4,848,300 |
2023/10/26 |
5,299 |
5,342 |
5,266 |
5,283 |
-2.24% |
1,176,300 |
2023/10/25 |
5,394 |
5,443 |
5,372 |
5,404 |
+0.32% |
1,138,000 |
2023/10/24 |
5,342 |
5,409 |
5,216 |
5,387 |
+2.16% |
1,162,700 |
2023/10/23 |
5,277 |
5,316 |
5,249 |
5,273 |
-0.28% |
849,600 |
2023/10/20 |
5,211 |
5,328 |
5,203 |
5,288 |
+0.90% |
871,900 |
2023/10/19 |
5,293 |
5,362 |
5,220 |
5,241 |
-2.73% |
754,500 |
2023/10/18 |
5,345 |
5,397 |
5,307 |
5,388 |
+0.22% |
728,700 |
2023/10/17 |
5,368 |
5,445 |
5,334 |
5,376 |
+1.68% |
1,030,000 |
2023/10/16 |
5,324 |
5,350 |
5,256 |
5,287 |
-1.78% |
960,900 |
2023/10/13 |
5,482 |
5,503 |
5,362 |
5,383 |
-1.25% |
860,500 |
2023/10/12 |
5,457 |
5,499 |
5,430 |
5,451 |
+0.55% |
812,300 |
2023/10/11 |
5,490 |
5,490 |
5,395 |
5,421 |
-0.95% |
530,500 |
2023/10/10 |
5,495 |
5,497 |
5,411 |
5,473 |
+1.09% |
812,700 |
2023/10/6 |
5,485 |
5,542 |
5,414 |
5,414 |
-0.72% |
786,100 |
2023/10/5 |
5,401 |
5,474 |
5,354 |
5,453 |
+1.81% |
987,900 |
2023/10/4 |
5,384 |
5,424 |
5,304 |
5,356 |
-0.33% |
1,241,900 |
2023/10/3 |
5,296 |
5,398 |
5,265 |
5,374 |
+1.34% |
1,421,600 |
2023/10/2 |
5,414 |
5,439 |
5,301 |
5,303 |
-1.52% |
978,000 |
2023/9/29 |
5,438 |
5,468 |
5,353 |
5,385 |
-0.37% |
1,037,300 |
2023/9/28 |
5,400 |
5,449 |
5,344 |
5,405 |
-0.83% |
1,007,000 |
2023/9/27 |
5,370 |
5,465 |
5,351 |
5,450 |
-0.24% |
1,105,600 |
2023/9/26 |
5,505 |
5,559 |
5,437 |
5,463 |
-2.53% |
1,721,600 |
2023/9/25 |
5,340 |
5,615 |
5,340 |
5,605 |
+6.30% |
3,064,000 |
|