日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,560 |
5,745 |
5,529 |
5,616 |
+2.07% |
3,598,300 |
2024/3/27 |
5,296 |
5,545 |
5,277 |
5,502 |
+5.24% |
2,911,800 |
2024/3/26 |
5,259 |
5,284 |
5,190 |
5,228 |
-0.61% |
1,750,200 |
2024/3/25 |
5,420 |
5,420 |
5,254 |
5,260 |
-3.34% |
1,977,400 |
2024/3/22 |
5,345 |
5,442 |
5,287 |
5,442 |
+2.62% |
2,315,900 |
2024/3/21 |
5,319 |
5,367 |
5,179 |
5,303 |
+1.14% |
3,106,100 |
2024/3/19 |
4,900 |
5,252 |
4,900 |
5,243 |
+8.30% |
4,137,400 |
2024/3/18 |
4,648 |
4,848 |
4,648 |
4,841 |
+4.97% |
2,384,600 |
2024/3/15 |
4,482 |
4,612 |
4,479 |
4,612 |
+2.67% |
2,278,500 |
2024/3/14 |
4,475 |
4,500 |
4,430 |
4,492 |
+1.67% |
1,394,300 |
2024/3/13 |
4,475 |
4,492 |
4,386 |
4,418 |
-0.07% |
1,140,600 |
2024/3/12 |
4,362 |
4,437 |
4,314 |
4,421 |
+0.68% |
1,253,200 |
2024/3/11 |
4,427 |
4,433 |
4,352 |
4,391 |
-1.75% |
1,447,600 |
2024/3/8 |
4,486 |
4,514 |
4,427 |
4,469 |
+0.59% |
1,547,300 |
2024/3/7 |
4,530 |
4,602 |
4,434 |
4,443 |
-2.03% |
1,292,700 |
2024/3/6 |
4,515 |
4,604 |
4,496 |
4,535 |
+1.32% |
1,344,500 |
2024/3/5 |
4,550 |
4,566 |
4,470 |
4,476 |
-2.80% |
1,291,500 |
2024/3/4 |
4,560 |
4,637 |
4,521 |
4,605 |
+2.08% |
1,260,300 |
2024/3/1 |
4,406 |
4,532 |
4,385 |
4,511 |
+1.64% |
1,148,400 |
2024/2/29 |
4,450 |
4,505 |
4,415 |
4,438 |
+0.14% |
1,867,200 |
2024/2/28 |
4,454 |
4,489 |
4,355 |
4,432 |
-0.78% |
2,601,000 |
2024/2/27 |
4,565 |
4,571 |
4,445 |
4,467 |
-3.21% |
2,099,400 |
2024/2/26 |
4,713 |
4,739 |
4,561 |
4,615 |
-0.75% |
1,495,100 |
2024/2/22 |
4,605 |
4,659 |
4,576 |
4,650 |
+0.78% |
1,107,500 |
2024/2/21 |
4,595 |
4,636 |
4,581 |
4,614 |
+0.39% |
1,299,700 |
2024/2/20 |
4,714 |
4,721 |
4,596 |
4,596 |
-1.92% |
1,006,900 |
2024/2/19 |
4,674 |
4,703 |
4,630 |
4,686 |
+0.47% |
668,900 |
2024/2/16 |
4,570 |
4,688 |
4,525 |
4,664 |
+3.16% |
1,190,700 |
2024/2/15 |
4,546 |
4,560 |
4,480 |
4,521 |
+0.78% |
1,030,600 |
2024/2/14 |
4,538 |
4,570 |
4,480 |
4,486 |
-1.95% |
1,365,300 |
2024/2/13 |
4,760 |
4,760 |
4,563 |
4,575 |
-4.25% |
1,921,900 |
2024/2/9 |
4,833 |
4,859 |
4,750 |
4,778 |
-0.56% |
1,470,600 |
2024/2/8 |
4,760 |
4,813 |
4,702 |
4,805 |
+0.71% |
1,244,000 |
2024/2/7 |
4,710 |
4,845 |
4,702 |
4,771 |
+1.30% |
1,364,200 |
2024/2/6 |
4,707 |
4,751 |
4,622 |
4,710 |
-1.65% |
1,568,600 |
2024/2/5 |
4,633 |
4,862 |
4,582 |
4,789 |
+3.39% |
2,040,700 |
2024/2/2 |
4,709 |
4,808 |
4,631 |
4,632 |
-0.45% |
1,142,200 |
2024/2/1 |
4,650 |
4,711 |
4,625 |
4,653 |
-0.49% |
1,323,300 |
2024/1/31 |
4,590 |
4,684 |
4,579 |
4,676 |
+1.17% |
1,147,800 |
2024/1/30 |
4,649 |
4,672 |
4,611 |
4,622 |
+0.30% |
1,043,500 |
2024/1/29 |
4,570 |
4,616 |
4,553 |
4,608 |
+1.32% |
1,027,100 |
2024/1/26 |
4,554 |
4,603 |
4,528 |
4,548 |
-0.50% |
898,100 |
2024/1/25 |
4,570 |
4,604 |
4,484 |
4,571 |
+0.15% |
1,013,200 |
2024/1/24 |
4,616 |
4,683 |
4,557 |
4,564 |
-3.61% |
2,255,400 |
2024/1/23 |
4,659 |
4,759 |
4,659 |
4,735 |
+0.57% |
1,501,700 |
2024/1/22 |
4,626 |
4,712 |
4,620 |
4,708 |
+4.18% |
2,264,400 |
2024/1/19 |
4,538 |
4,546 |
4,464 |
4,519 |
+1.66% |
899,600 |
2024/1/18 |
4,436 |
4,490 |
4,410 |
4,445 |
-0.56% |
850,400 |
2024/1/17 |
4,526 |
4,593 |
4,466 |
4,470 |
-0.67% |
1,022,400 |
2024/1/16 |
4,516 |
4,549 |
4,468 |
4,500 |
-0.71% |
787,200 |
2024/1/15 |
4,510 |
4,555 |
4,465 |
4,532 |
+0.35% |
1,096,700 |
2024/1/12 |
4,565 |
4,567 |
4,453 |
4,516 |
+0.47% |
1,756,300 |
2024/1/11 |
4,466 |
4,541 |
4,459 |
4,495 |
+1.72% |
1,213,600 |
2024/1/10 |
4,313 |
4,446 |
4,313 |
4,419 |
+2.22% |
1,391,800 |
2024/1/9 |
4,362 |
4,403 |
4,317 |
4,323 |
+0.79% |
1,307,100 |
2024/1/5 |
4,204 |
4,347 |
4,194 |
4,289 |
+3.25% |
1,726,900 |
2024/1/4 |
4,177 |
4,177 |
4,091 |
4,154 |
-0.95% |
1,126,100 |
2023/12/29 |
4,153 |
4,194 |
4,145 |
4,194 |
+0.67% |
962,500 |
2023/12/28 |
4,203 |
4,221 |
4,162 |
4,166 |
-1.54% |
666,300 |
2023/12/27 |
4,188 |
4,250 |
4,180 |
4,231 |
+1.34% |
863,200 |
2023/12/26 |
4,215 |
4,219 |
4,164 |
4,175 |
-1.04% |
837,800 |
2023/12/25 |
4,228 |
4,239 |
4,164 |
4,219 |
+1.13% |
607,900 |
2023/12/22 |
4,238 |
4,243 |
4,152 |
4,172 |
-1.56% |
1,274,200 |
2023/12/21 |
4,275 |
4,276 |
4,225 |
4,238 |
-2.37% |
825,200 |
2023/12/20 |
4,306 |
4,369 |
4,276 |
4,341 |
+0.02% |
1,349,900 |
2023/12/19 |
4,248 |
4,344 |
4,196 |
4,340 |
+2.05% |
1,541,900 |
2023/12/18 |
4,270 |
4,290 |
4,158 |
4,253 |
-2.39% |
1,126,600 |
2023/12/15 |
4,212 |
4,357 |
4,203 |
4,357 |
+3.49% |
1,826,800 |
2023/12/14 |
4,299 |
4,306 |
4,186 |
4,210 |
-1.73% |
1,240,100 |
2023/12/13 |
4,306 |
4,320 |
4,268 |
4,284 |
-0.28% |
1,026,200 |
2023/12/12 |
4,318 |
4,359 |
4,290 |
4,296 |
-0.07% |
1,389,600 |
2023/12/11 |
4,242 |
4,328 |
4,197 |
4,299 |
+1.34% |
1,208,500 |
2023/12/8 |
4,270 |
4,280 |
4,161 |
4,242 |
-2.21% |
2,211,900 |
2023/12/7 |
4,324 |
4,350 |
4,306 |
4,338 |
-0.78% |
1,731,400 |
2023/12/6 |
4,281 |
4,374 |
4,237 |
4,372 |
+3.36% |
1,308,400 |
2023/12/5 |
4,305 |
4,317 |
4,229 |
4,230 |
-1.99% |
950,000 |
2023/12/4 |
4,263 |
4,354 |
4,251 |
4,316 |
+1.24% |
1,486,900 |
2023/12/1 |
4,200 |
4,285 |
4,200 |
4,263 |
+2.13% |
1,208,000 |
2023/11/30 |
4,157 |
4,196 |
4,117 |
4,174 |
+0.58% |
2,262,700 |
2023/11/29 |
4,151 |
4,188 |
4,121 |
4,150 |
-0.12% |
962,700 |
2023/11/28 |
4,194 |
4,216 |
4,129 |
4,155 |
-0.31% |
830,800 |
2023/11/27 |
4,265 |
4,267 |
4,159 |
4,168 |
-1.40% |
800,300 |
2023/11/24 |
4,200 |
4,247 |
4,190 |
4,227 |
+1.61% |
1,032,500 |
2023/11/22 |
4,111 |
4,160 |
4,089 |
4,160 |
+1.09% |
789,900 |
2023/11/21 |
4,174 |
4,174 |
4,108 |
4,115 |
-1.22% |
1,480,200 |
2023/11/20 |
4,180 |
4,218 |
4,160 |
4,166 |
+0.36% |
1,876,000 |
2023/11/17 |
4,311 |
4,318 |
4,138 |
4,151 |
-3.47% |
2,430,800 |
2023/11/16 |
4,275 |
4,312 |
4,248 |
4,300 |
+0.23% |
1,563,500 |
2023/11/15 |
4,265 |
4,320 |
4,203 |
4,290 |
+1.85% |
2,134,900 |
2023/11/14 |
4,158 |
4,252 |
4,096 |
4,212 |
+1.86% |
2,497,800 |
2023/11/13 |
4,110 |
4,174 |
4,068 |
4,135 |
+2.76% |
2,387,700 |
2023/11/10 |
3,910 |
4,040 |
3,904 |
4,024 |
+1.26% |
1,759,300 |
2023/11/9 |
3,891 |
3,990 |
3,849 |
3,974 |
+3.73% |
1,466,400 |
2023/11/8 |
3,967 |
3,971 |
3,808 |
3,831 |
-1.82% |
1,742,900 |
2023/11/7 |
4,006 |
4,006 |
3,891 |
3,902 |
-2.57% |
1,186,200 |
2023/11/6 |
4,047 |
4,055 |
3,987 |
4,005 |
+2.14% |
1,666,900 |
2023/11/2 |
3,931 |
3,972 |
3,903 |
3,921 |
+1.08% |
1,663,900 |
2023/11/1 |
3,824 |
3,888 |
3,824 |
3,879 |
+3.33% |
1,741,000 |
2023/10/31 |
3,719 |
3,788 |
3,662 |
3,754 |
+1.16% |
1,742,300 |
2023/10/30 |
3,711 |
3,748 |
3,678 |
3,711 |
-0.32% |
8,275,600 |
2023/10/27 |
3,636 |
3,731 |
3,606 |
3,723 |
+2.36% |
1,432,300 |
2023/10/26 |
3,687 |
3,703 |
3,595 |
3,637 |
-2.55% |
1,250,500 |
2023/10/25 |
3,721 |
3,772 |
3,710 |
3,732 |
+1.03% |
833,300 |
2023/10/24 |
3,717 |
3,751 |
3,613 |
3,694 |
-0.35% |
1,323,400 |
2023/10/23 |
3,742 |
3,762 |
3,704 |
3,707 |
-0.51% |
1,029,500 |
2023/10/20 |
3,686 |
3,753 |
3,651 |
3,726 |
+0.30% |
1,046,600 |
2023/10/19 |
3,685 |
3,753 |
3,682 |
3,715 |
-0.67% |
843,300 |
2023/10/18 |
3,768 |
3,792 |
3,700 |
3,740 |
-0.16% |
932,900 |
2023/10/17 |
3,765 |
3,794 |
3,721 |
3,746 |
+1.38% |
1,187,800 |
2023/10/16 |
3,717 |
3,717 |
3,638 |
3,695 |
-1.49% |
1,184,000 |
2023/10/13 |
3,764 |
3,792 |
3,722 |
3,751 |
-2.06% |
1,403,400 |
2023/10/12 |
3,816 |
3,849 |
3,788 |
3,830 |
+1.43% |
1,259,200 |
2023/10/11 |
3,849 |
3,883 |
3,755 |
3,776 |
-0.89% |
1,606,300 |
2023/10/10 |
3,780 |
3,846 |
3,775 |
3,810 |
+2.42% |
1,741,900 |
2023/10/6 |
3,683 |
3,775 |
3,680 |
3,720 |
+1.03% |
1,435,700 |
2023/10/5 |
3,576 |
3,682 |
3,559 |
3,682 |
+3.95% |
1,694,500 |
2023/10/4 |
3,713 |
3,731 |
3,528 |
3,542 |
-6.37% |
2,035,400 |
2023/10/3 |
3,809 |
3,834 |
3,744 |
3,783 |
-1.51% |
1,080,400 |
2023/10/2 |
3,902 |
3,953 |
3,832 |
3,841 |
-1.16% |
1,069,700 |
2023/9/29 |
3,896 |
3,916 |
3,850 |
3,886 |
-0.51% |
1,617,800 |
2023/9/28 |
3,920 |
3,936 |
3,841 |
3,906 |
-1.31% |
1,777,200 |
2023/9/27 |
3,846 |
3,969 |
3,830 |
3,958 |
+1.49% |
1,573,600 |
2023/9/26 |
3,950 |
3,950 |
3,889 |
3,900 |
-1.27% |
869,000 |
|