日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
6,517 |
6,632 |
6,450 |
6,560 |
-0.62% |
333,500 |
2024/3/27 |
6,476 |
6,688 |
6,476 |
6,601 |
+2.50% |
511,100 |
2024/3/26 |
6,385 |
6,596 |
6,385 |
6,440 |
+1.27% |
414,900 |
2024/3/25 |
6,355 |
6,450 |
6,299 |
6,359 |
+0.06% |
275,900 |
2024/3/22 |
6,249 |
6,430 |
6,220 |
6,355 |
+2.67% |
562,400 |
2024/3/21 |
6,134 |
6,220 |
6,079 |
6,190 |
+2.91% |
291,900 |
2024/3/19 |
5,920 |
6,027 |
5,883 |
6,015 |
-0.86% |
272,500 |
2024/3/18 |
5,961 |
6,119 |
5,903 |
6,067 |
+3.60% |
302,700 |
2024/3/15 |
5,797 |
5,874 |
5,764 |
5,856 |
+0.71% |
270,900 |
2024/3/14 |
5,952 |
5,960 |
5,775 |
5,815 |
-1.29% |
252,300 |
2024/3/13 |
6,080 |
6,110 |
5,812 |
5,891 |
-2.85% |
521,900 |
2024/3/12 |
5,840 |
6,088 |
5,816 |
6,064 |
+3.68% |
515,900 |
2024/3/11 |
5,735 |
5,867 |
5,727 |
5,849 |
-0.78% |
445,200 |
2024/3/8 |
5,812 |
5,966 |
5,801 |
5,895 |
+0.07% |
534,500 |
2024/3/7 |
6,054 |
6,087 |
5,891 |
5,891 |
-3.30% |
595,500 |
2024/3/6 |
5,966 |
6,135 |
5,966 |
6,092 |
-0.57% |
502,300 |
2024/3/5 |
6,054 |
6,144 |
5,951 |
6,127 |
-1.34% |
434,600 |
2024/3/4 |
6,300 |
6,329 |
6,140 |
6,210 |
+0.15% |
478,300 |
2024/3/1 |
6,045 |
6,214 |
6,030 |
6,201 |
+2.90% |
328,700 |
2024/2/29 |
6,000 |
6,063 |
5,968 |
6,026 |
-1.08% |
287,000 |
2024/2/28 |
6,089 |
6,269 |
6,032 |
6,092 |
+1.21% |
545,100 |
2024/2/27 |
5,942 |
6,024 |
5,900 |
6,019 |
+2.54% |
407,300 |
2024/2/26 |
6,140 |
6,146 |
5,855 |
5,870 |
-4.26% |
662,200 |
2024/2/22 |
6,006 |
6,131 |
5,950 |
6,131 |
+3.81% |
630,800 |
2024/2/21 |
5,780 |
5,938 |
5,713 |
5,906 |
+0.96% |
345,100 |
2024/2/20 |
5,904 |
5,931 |
5,755 |
5,850 |
-2.11% |
655,500 |
2024/2/19 |
5,898 |
6,025 |
5,849 |
5,976 |
+0.78% |
409,900 |
2024/2/16 |
5,774 |
6,020 |
5,759 |
5,930 |
+2.67% |
621,500 |
2024/2/15 |
5,771 |
5,783 |
5,655 |
5,776 |
+0.77% |
338,300 |
2024/2/14 |
5,500 |
5,812 |
5,490 |
5,732 |
+3.02% |
623,200 |
2024/2/13 |
5,439 |
5,580 |
5,430 |
5,564 |
+3.17% |
568,700 |
2024/2/9 |
5,402 |
5,417 |
5,315 |
5,393 |
+0.22% |
434,100 |
2024/2/8 |
5,363 |
5,436 |
5,252 |
5,381 |
+0.32% |
649,300 |
2024/2/7 |
5,246 |
5,450 |
5,160 |
5,364 |
+4.24% |
1,792,700 |
2024/2/6 |
5,106 |
5,146 |
4,990 |
5,146 |
+15.74% |
1,442,200 |
2024/2/5 |
4,377 |
4,446 |
4,296 |
4,446 |
+2.92% |
706,500 |
2024/2/2 |
4,335 |
4,393 |
4,306 |
4,320 |
+1.01% |
298,300 |
2024/2/1 |
4,252 |
4,318 |
4,219 |
4,277 |
-0.49% |
292,900 |
2024/1/31 |
4,277 |
4,298 |
4,171 |
4,298 |
-1.69% |
557,200 |
2024/1/30 |
4,276 |
4,449 |
4,252 |
4,372 |
+2.87% |
421,100 |
2024/1/29 |
4,169 |
4,270 |
4,116 |
4,250 |
+1.34% |
241,500 |
2024/1/26 |
4,334 |
4,344 |
4,171 |
4,194 |
-4.77% |
358,100 |
2024/1/25 |
4,352 |
4,410 |
4,296 |
4,404 |
+2.61% |
306,000 |
2024/1/24 |
4,316 |
4,335 |
4,283 |
4,292 |
-1.13% |
141,600 |
2024/1/23 |
4,398 |
4,458 |
4,314 |
4,341 |
-0.46% |
205,800 |
2024/1/22 |
4,390 |
4,444 |
4,321 |
4,361 |
+0.53% |
207,100 |
2024/1/19 |
4,250 |
4,359 |
4,228 |
4,338 |
+4.30% |
407,900 |
2024/1/18 |
4,119 |
4,232 |
4,101 |
4,159 |
+0.75% |
346,800 |
2024/1/17 |
4,300 |
4,368 |
4,128 |
4,128 |
-4.73% |
544,500 |
2024/1/16 |
4,381 |
4,418 |
4,284 |
4,333 |
-1.10% |
240,100 |
2024/1/15 |
4,344 |
4,409 |
4,242 |
4,381 |
+0.48% |
376,200 |
2024/1/12 |
4,335 |
4,382 |
4,293 |
4,360 |
+0.58% |
301,700 |
2024/1/11 |
4,370 |
4,390 |
4,287 |
4,335 |
+0.44% |
268,500 |
2024/1/10 |
4,230 |
4,335 |
4,227 |
4,316 |
+1.91% |
218,900 |
2024/1/9 |
4,300 |
4,367 |
4,230 |
4,235 |
+0.28% |
276,200 |
2024/1/5 |
4,242 |
4,259 |
4,205 |
4,223 |
+0.17% |
268,800 |
2024/1/4 |
4,056 |
4,219 |
4,018 |
4,216 |
+2.18% |
317,900 |
2023/12/29 |
4,180 |
4,188 |
4,067 |
4,126 |
-0.67% |
283,000 |
2023/12/28 |
4,235 |
4,241 |
4,094 |
4,154 |
-0.81% |
446,400 |
2023/12/27 |
4,201 |
4,234 |
4,175 |
4,188 |
+0.75% |
305,400 |
2023/12/26 |
4,150 |
4,186 |
4,117 |
4,157 |
-0.60% |
212,800 |
2023/12/25 |
4,210 |
4,233 |
4,150 |
4,182 |
+0.07% |
204,500 |
2023/12/22 |
4,188 |
4,226 |
4,123 |
4,179 |
+0.77% |
389,000 |
2023/12/21 |
4,213 |
4,244 |
4,132 |
4,147 |
-3.18% |
324,900 |
2023/12/20 |
4,283 |
4,334 |
4,253 |
4,283 |
+1.25% |
327,900 |
2023/12/19 |
4,024 |
4,245 |
4,001 |
4,230 |
+4.37% |
495,100 |
2023/12/18 |
4,082 |
4,115 |
3,995 |
4,053 |
-2.22% |
417,900 |
2023/12/15 |
4,175 |
4,210 |
4,108 |
4,145 |
-0.60% |
547,400 |
2023/12/14 |
4,358 |
4,363 |
4,170 |
4,170 |
-5.53% |
652,500 |
2023/12/13 |
4,290 |
4,457 |
4,290 |
4,414 |
+2.94% |
395,600 |
2023/12/12 |
4,275 |
4,344 |
4,233 |
4,288 |
+2.83% |
462,000 |
2023/12/11 |
4,220 |
4,234 |
4,137 |
4,170 |
+1.48% |
252,300 |
2023/12/8 |
4,191 |
4,200 |
4,086 |
4,109 |
-2.49% |
483,400 |
2023/12/7 |
4,302 |
4,345 |
4,211 |
4,214 |
-4.42% |
446,600 |
2023/12/6 |
4,360 |
4,465 |
4,314 |
4,409 |
+1.87% |
457,000 |
2023/12/5 |
4,400 |
4,461 |
4,318 |
4,328 |
-3.80% |
325,600 |
2023/12/4 |
4,560 |
4,580 |
4,482 |
4,499 |
-1.34% |
254,800 |
2023/12/1 |
4,613 |
4,632 |
4,558 |
4,560 |
-1.58% |
186,200 |
2023/11/30 |
4,566 |
4,649 |
4,525 |
4,633 |
+2.05% |
296,800 |
2023/11/29 |
4,480 |
4,560 |
4,426 |
4,540 |
-0.66% |
209,800 |
2023/11/28 |
4,617 |
4,649 |
4,542 |
4,570 |
-0.02% |
296,100 |
2023/11/27 |
4,543 |
4,647 |
4,538 |
4,571 |
+1.08% |
368,800 |
2023/11/24 |
4,422 |
4,623 |
4,420 |
4,522 |
+3.76% |
442,100 |
2023/11/22 |
4,325 |
4,383 |
4,296 |
4,358 |
+0.23% |
244,300 |
2023/11/21 |
4,365 |
4,383 |
4,274 |
4,348 |
+0.14% |
246,400 |
2023/11/20 |
4,475 |
4,520 |
4,323 |
4,342 |
-2.93% |
325,800 |
2023/11/17 |
4,369 |
4,473 |
4,362 |
4,473 |
+0.95% |
326,600 |
2023/11/16 |
4,373 |
4,444 |
4,317 |
4,431 |
-0.14% |
400,100 |
2023/11/15 |
4,410 |
4,467 |
4,344 |
4,437 |
+3.23% |
478,300 |
2023/11/14 |
4,337 |
4,344 |
4,267 |
4,298 |
-0.05% |
272,700 |
2023/11/13 |
4,396 |
4,474 |
4,275 |
4,300 |
-1.26% |
421,900 |
2023/11/10 |
4,410 |
4,442 |
4,332 |
4,355 |
-2.31% |
446,600 |
2023/11/9 |
4,490 |
4,560 |
4,458 |
4,458 |
+1.09% |
541,900 |
2023/11/8 |
4,400 |
4,482 |
4,329 |
4,410 |
+1.71% |
703,500 |
2023/11/7 |
4,426 |
4,437 |
4,272 |
4,336 |
-2.10% |
1,048,700 |
2023/11/6 |
4,168 |
4,448 |
4,160 |
4,429 |
+6.29% |
1,539,800 |
2023/11/2 |
3,883 |
4,183 |
3,795 |
4,167 |
+17.95% |
1,736,500 |
2023/11/1 |
3,485 |
3,544 |
3,450 |
3,533 |
+4.19% |
425,300 |
2023/10/31 |
3,421 |
3,421 |
3,325 |
3,391 |
-1.94% |
514,400 |
2023/10/30 |
3,479 |
3,504 |
3,398 |
3,458 |
-1.62% |
816,600 |
2023/10/27 |
3,510 |
3,563 |
3,476 |
3,515 |
+1.33% |
354,000 |
2023/10/26 |
3,640 |
3,648 |
3,462 |
3,469 |
-6.50% |
438,400 |
2023/10/25 |
3,768 |
3,842 |
3,692 |
3,710 |
-0.83% |
518,800 |
2023/10/24 |
3,712 |
3,764 |
3,621 |
3,741 |
+1.52% |
275,300 |
2023/10/23 |
3,681 |
3,727 |
3,660 |
3,685 |
-1.47% |
214,800 |
2023/10/20 |
3,701 |
3,767 |
3,690 |
3,740 |
-0.27% |
224,900 |
2023/10/19 |
3,829 |
3,842 |
3,738 |
3,750 |
-4.56% |
411,600 |
2023/10/18 |
3,918 |
4,020 |
3,845 |
3,929 |
+1.73% |
574,700 |
2023/10/17 |
3,877 |
3,959 |
3,840 |
3,862 |
+1.52% |
491,900 |
2023/10/16 |
3,729 |
3,849 |
3,715 |
3,804 |
+1.60% |
468,100 |
2023/10/13 |
3,826 |
3,853 |
3,736 |
3,744 |
-3.58% |
386,000 |
2023/10/12 |
3,810 |
3,885 |
3,799 |
3,883 |
+3.11% |
314,500 |
2023/10/11 |
3,788 |
3,823 |
3,761 |
3,766 |
+0.37% |
337,400 |
2023/10/10 |
3,700 |
3,787 |
3,680 |
3,752 |
+3.13% |
210,600 |
2023/10/6 |
3,614 |
3,680 |
3,598 |
3,638 |
+0.66% |
207,400 |
2023/10/5 |
3,525 |
3,649 |
3,516 |
3,614 |
+2.79% |
228,800 |
2023/10/4 |
3,525 |
3,562 |
3,491 |
3,516 |
-1.62% |
386,000 |
2023/10/3 |
3,647 |
3,669 |
3,560 |
3,574 |
-2.54% |
281,000 |
2023/10/2 |
3,718 |
3,754 |
3,655 |
3,667 |
-0.62% |
310,500 |
2023/9/29 |
3,761 |
3,764 |
3,668 |
3,690 |
-1.13% |
179,900 |
2023/9/28 |
3,722 |
3,760 |
3,677 |
3,732 |
-0.05% |
206,600 |
2023/9/27 |
3,693 |
3,755 |
3,678 |
3,734 |
-0.43% |
255,900 |
2023/9/26 |
3,862 |
3,862 |
3,747 |
3,750 |
-2.90% |
306,400 |
|