日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
5,520 |
5,590 |
5,520 |
5,530 |
+0.91% |
2,900 |
2024/3/15 |
5,570 |
5,610 |
5,470 |
5,480 |
-1.97% |
5,600 |
2024/3/14 |
5,650 |
5,660 |
5,590 |
5,590 |
+0.90% |
1,000 |
2024/3/13 |
5,580 |
5,680 |
5,530 |
5,540 |
-0.72% |
1,900 |
2024/3/12 |
5,550 |
5,590 |
5,550 |
5,580 |
+0.54% |
2,300 |
2024/3/11 |
5,600 |
5,680 |
5,530 |
5,550 |
-1.60% |
9,300 |
2024/3/8 |
5,600 |
5,660 |
5,600 |
5,640 |
+0.71% |
2,100 |
2024/3/7 |
5,610 |
5,630 |
5,590 |
5,600 |
-0.18% |
4,200 |
2024/3/6 |
5,600 |
5,660 |
5,600 |
5,610 |
+0.18% |
3,400 |
2024/3/5 |
5,510 |
5,630 |
5,510 |
5,600 |
+0.18% |
4,000 |
2024/3/4 |
5,560 |
5,630 |
5,510 |
5,590 |
-0.71% |
13,600 |
2024/3/1 |
5,710 |
5,710 |
5,620 |
5,630 |
-0.18% |
2,000 |
2024/2/29 |
5,670 |
5,700 |
5,600 |
5,640 |
-0.53% |
3,500 |
2024/2/28 |
5,640 |
5,700 |
5,640 |
5,670 |
+1.80% |
1,300 |
2024/2/27 |
5,510 |
5,590 |
5,510 |
5,570 |
+0.36% |
3,200 |
2024/2/26 |
5,510 |
5,610 |
5,510 |
5,550 |
-0.18% |
6,900 |
2024/2/22 |
5,550 |
5,640 |
5,500 |
5,560 |
+1.83% |
5,000 |
2024/2/21 |
5,650 |
5,670 |
5,420 |
5,460 |
-3.87% |
10,500 |
2024/2/20 |
5,740 |
5,820 |
5,630 |
5,680 |
-1.22% |
5,800 |
2024/2/19 |
5,670 |
5,760 |
5,670 |
5,750 |
+1.41% |
3,700 |
2024/2/16 |
5,570 |
5,680 |
5,550 |
5,670 |
+2.16% |
6,000 |
2024/2/15 |
5,590 |
5,590 |
5,440 |
5,550 |
+0.73% |
6,800 |
2024/2/14 |
5,620 |
5,690 |
5,500 |
5,510 |
-2.99% |
9,000 |
2024/2/13 |
5,660 |
5,750 |
5,620 |
5,680 |
+0.35% |
10,200 |
2024/2/9 |
5,850 |
5,960 |
5,640 |
5,660 |
-3.25% |
34,400 |
2024/2/8 |
6,050 |
6,150 |
5,840 |
5,850 |
-7.87% |
72,700 |
2024/2/7 |
6,150 |
6,380 |
6,150 |
6,350 |
+2.75% |
35,500 |
2024/2/6 |
6,010 |
6,180 |
6,010 |
6,180 |
+2.49% |
9,600 |
2024/2/5 |
6,120 |
6,120 |
6,010 |
6,030 |
-0.66% |
7,000 |
2024/2/2 |
6,140 |
6,140 |
6,070 |
6,070 |
-1.14% |
4,300 |
2024/2/1 |
6,150 |
6,150 |
6,070 |
6,140 |
-0.49% |
2,300 |
2024/1/31 |
6,200 |
6,210 |
6,110 |
6,170 |
-1.28% |
4,100 |
2024/1/30 |
6,280 |
6,280 |
6,180 |
6,250 |
-0.48% |
2,400 |
2024/1/29 |
6,170 |
6,320 |
6,100 |
6,280 |
+2.61% |
9,500 |
2024/1/26 |
6,010 |
6,130 |
6,010 |
6,120 |
+0.49% |
3,700 |
2024/1/25 |
6,020 |
6,090 |
6,020 |
6,090 |
+1.16% |
2,300 |
2024/1/24 |
6,020 |
6,070 |
5,980 |
6,020 |
-0.82% |
3,400 |
2024/1/23 |
6,140 |
6,140 |
6,000 |
6,070 |
-1.62% |
10,200 |
2024/1/22 |
6,140 |
6,300 |
6,080 |
6,170 |
+0.49% |
5,100 |
2024/1/19 |
6,080 |
6,150 |
6,000 |
6,140 |
+0.82% |
2,200 |
2024/1/18 |
6,130 |
6,180 |
6,050 |
6,090 |
-1.93% |
5,300 |
2024/1/17 |
6,350 |
6,350 |
6,150 |
6,210 |
-1.90% |
7,200 |
2024/1/16 |
6,110 |
6,380 |
6,060 |
6,330 |
+3.09% |
10,400 |
2024/1/15 |
6,030 |
6,160 |
6,030 |
6,140 |
+1.82% |
2,300 |
2024/1/12 |
6,030 |
6,090 |
5,980 |
6,030 |
+0.00% |
5,900 |
2024/1/11 |
6,250 |
6,250 |
6,030 |
6,030 |
-3.05% |
5,400 |
2024/1/10 |
6,110 |
6,230 |
6,100 |
6,220 |
+1.14% |
5,800 |
2024/1/9 |
6,030 |
6,200 |
6,030 |
6,150 |
+1.99% |
5,300 |
2024/1/5 |
6,100 |
6,110 |
6,010 |
6,030 |
-0.33% |
4,400 |
2024/1/4 |
5,970 |
6,180 |
5,900 |
6,050 |
+1.51% |
17,900 |
2023/12/29 |
5,810 |
5,970 |
5,790 |
5,960 |
+2.58% |
9,900 |
2023/12/28 |
5,850 |
5,850 |
5,770 |
5,810 |
-0.68% |
3,800 |
2023/12/27 |
5,700 |
5,850 |
5,700 |
5,850 |
+2.99% |
11,600 |
2023/12/26 |
5,500 |
5,690 |
5,500 |
5,680 |
+2.71% |
8,700 |
2023/12/25 |
5,560 |
5,580 |
5,530 |
5,530 |
-0.54% |
3,300 |
2023/12/22 |
5,530 |
5,590 |
5,500 |
5,560 |
+0.36% |
5,300 |
2023/12/21 |
5,510 |
5,580 |
5,450 |
5,540 |
+0.54% |
6,500 |
2023/12/20 |
5,620 |
5,620 |
5,510 |
5,510 |
-1.61% |
3,800 |
2023/12/19 |
5,710 |
5,710 |
5,550 |
5,600 |
-2.10% |
8,400 |
2023/12/18 |
5,600 |
5,720 |
5,600 |
5,720 |
+2.69% |
7,600 |
2023/12/15 |
5,460 |
5,570 |
5,440 |
5,570 |
+2.77% |
4,700 |
2023/12/14 |
5,550 |
5,550 |
5,420 |
5,420 |
-1.09% |
9,900 |
2023/12/13 |
5,530 |
5,570 |
5,440 |
5,480 |
-1.79% |
8,400 |
2023/12/12 |
5,600 |
5,610 |
5,550 |
5,580 |
-0.53% |
4,100 |
2023/12/11 |
5,560 |
5,610 |
5,490 |
5,610 |
+1.81% |
4,800 |
2023/12/8 |
5,550 |
5,550 |
5,360 |
5,510 |
-0.90% |
12,900 |
2023/12/7 |
5,660 |
5,660 |
5,520 |
5,560 |
-1.94% |
7,700 |
2023/12/6 |
5,640 |
5,690 |
5,640 |
5,670 |
+0.00% |
3,600 |
2023/12/5 |
5,720 |
5,760 |
5,670 |
5,670 |
-0.87% |
5,000 |
2023/12/4 |
5,750 |
5,820 |
5,720 |
5,720 |
-0.52% |
5,700 |
2023/12/1 |
5,700 |
5,750 |
5,610 |
5,750 |
+0.88% |
5,100 |
2023/11/30 |
5,770 |
5,770 |
5,580 |
5,700 |
-1.04% |
8,500 |
2023/11/29 |
5,820 |
5,820 |
5,640 |
5,760 |
+0.00% |
9,200 |
2023/11/28 |
5,580 |
5,860 |
5,580 |
5,760 |
+2.31% |
20,300 |
2023/11/27 |
5,510 |
5,640 |
5,470 |
5,630 |
+3.87% |
17,700 |
2023/11/24 |
5,230 |
5,490 |
5,230 |
5,420 |
+5.65% |
28,900 |
2023/11/22 |
5,030 |
5,140 |
5,010 |
5,130 |
+3.22% |
11,200 |
2023/11/21 |
5,050 |
5,050 |
4,970 |
4,970 |
-0.60% |
5,100 |
2023/11/20 |
4,965 |
5,070 |
4,950 |
5,000 |
+0.70% |
8,900 |
2023/11/17 |
4,930 |
5,000 |
4,830 |
4,965 |
-0.30% |
12,200 |
2023/11/16 |
4,940 |
5,040 |
4,940 |
4,980 |
+0.61% |
5,000 |
2023/11/15 |
5,000 |
5,030 |
4,950 |
4,950 |
-0.50% |
9,900 |
2023/11/14 |
5,110 |
5,110 |
4,900 |
4,975 |
-3.21% |
18,200 |
2023/11/13 |
5,140 |
5,230 |
5,100 |
5,140 |
+1.98% |
25,800 |
2023/11/10 |
5,140 |
5,210 |
4,955 |
5,040 |
-0.20% |
91,800 |
2023/11/9 |
5,050 |
5,050 |
5,050 |
5,050 |
+16.09% |
6,400 |
2023/11/8 |
4,400 |
4,440 |
4,315 |
4,350 |
-0.91% |
23,000 |
2023/11/7 |
4,340 |
4,390 |
4,325 |
4,390 |
+1.15% |
12,900 |
2023/11/6 |
4,380 |
4,385 |
4,340 |
4,340 |
+0.00% |
4,500 |
2023/11/2 |
4,330 |
4,340 |
4,290 |
4,340 |
+1.40% |
27,900 |
2023/11/1 |
4,315 |
4,350 |
4,275 |
4,280 |
+0.12% |
8,000 |
2023/10/31 |
4,215 |
4,305 |
4,215 |
4,275 |
+1.42% |
8,600 |
2023/10/30 |
4,205 |
4,220 |
4,195 |
4,215 |
+0.48% |
3,300 |
2023/10/27 |
4,250 |
4,250 |
4,195 |
4,195 |
-0.59% |
1,400 |
2023/10/26 |
4,230 |
4,260 |
4,220 |
4,220 |
+0.24% |
1,700 |
2023/10/25 |
4,200 |
4,265 |
4,200 |
4,210 |
+0.48% |
4,100 |
2023/10/24 |
4,210 |
4,220 |
4,115 |
4,190 |
-0.48% |
5,600 |
2023/10/23 |
4,250 |
4,250 |
4,205 |
4,210 |
-1.06% |
2,400 |
2023/10/20 |
4,205 |
4,255 |
4,185 |
4,255 |
+0.24% |
3,200 |
2023/10/19 |
4,240 |
4,255 |
4,205 |
4,245 |
+0.24% |
2,400 |
2023/10/18 |
4,245 |
4,290 |
4,225 |
4,235 |
+1.07% |
2,800 |
2023/10/17 |
4,200 |
4,280 |
4,190 |
4,190 |
+0.36% |
3,600 |
2023/10/16 |
4,235 |
4,235 |
4,130 |
4,175 |
-1.65% |
4,600 |
2023/10/13 |
4,290 |
4,295 |
4,215 |
4,245 |
-1.85% |
3,900 |
2023/10/12 |
4,295 |
4,350 |
4,290 |
4,325 |
+0.58% |
4,100 |
2023/10/11 |
4,250 |
4,300 |
4,240 |
4,300 |
+1.30% |
7,600 |
2023/10/10 |
4,165 |
4,245 |
4,165 |
4,245 |
+2.17% |
2,200 |
2023/10/6 |
4,165 |
4,180 |
4,150 |
4,155 |
-0.12% |
3,700 |
2023/10/5 |
4,090 |
4,165 |
4,070 |
4,160 |
+2.97% |
5,800 |
2023/10/4 |
4,090 |
4,130 |
4,015 |
4,040 |
-2.88% |
17,200 |
2023/10/3 |
4,230 |
4,230 |
4,145 |
4,160 |
-2.00% |
8,700 |
2023/10/2 |
4,200 |
4,290 |
4,200 |
4,245 |
+0.59% |
5,600 |
2023/9/29 |
4,210 |
4,310 |
4,195 |
4,220 |
+0.36% |
5,600 |
2023/9/28 |
4,240 |
4,240 |
4,160 |
4,205 |
+0.00% |
6,800 |
2023/9/27 |
4,250 |
4,250 |
4,125 |
4,205 |
-1.98% |
8,700 |
2023/9/26 |
4,320 |
4,320 |
4,215 |
4,290 |
+0.94% |
8,600 |
2023/9/25 |
4,115 |
4,440 |
4,105 |
4,250 |
+9.96% |
93,500 |
2023/9/22 |
3,880 |
3,880 |
3,840 |
3,865 |
-0.26% |
2,300 |
2023/9/21 |
3,900 |
3,910 |
3,875 |
3,875 |
-0.64% |
3,800 |
2023/9/20 |
3,915 |
3,920 |
3,880 |
3,900 |
-0.26% |
9,900 |
2023/9/19 |
3,935 |
3,935 |
3,895 |
3,910 |
+0.26% |
4,800 |
2023/9/15 |
3,925 |
3,930 |
3,895 |
3,900 |
-0.64% |
17,900 |
2023/9/14 |
3,905 |
3,925 |
3,890 |
3,925 |
-0.13% |
4,500 |
|