日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
6,110 |
6,140 |
6,020 |
6,040 |
-2.89% |
74,100 |
2024/3/27 |
6,210 |
6,250 |
6,190 |
6,220 |
+0.81% |
70,700 |
2024/3/26 |
6,160 |
6,220 |
6,160 |
6,170 |
+0.16% |
32,100 |
2024/3/25 |
6,260 |
6,260 |
6,160 |
6,160 |
-1.44% |
51,800 |
2024/3/22 |
6,200 |
6,270 |
6,150 |
6,250 |
+1.46% |
71,900 |
2024/3/21 |
6,110 |
6,170 |
6,080 |
6,160 |
+1.32% |
62,600 |
2024/3/19 |
6,030 |
6,120 |
6,020 |
6,080 |
+0.83% |
37,600 |
2024/3/18 |
6,050 |
6,050 |
5,990 |
6,030 |
+1.01% |
42,400 |
2024/3/15 |
5,990 |
6,010 |
5,940 |
5,970 |
-0.17% |
42,300 |
2024/3/14 |
5,940 |
5,980 |
5,920 |
5,980 |
+1.01% |
33,800 |
2024/3/13 |
6,030 |
6,050 |
5,910 |
5,920 |
-0.84% |
45,200 |
2024/3/12 |
5,970 |
5,980 |
5,910 |
5,970 |
-0.83% |
57,100 |
2024/3/11 |
6,100 |
6,100 |
5,970 |
6,020 |
-1.47% |
66,900 |
2024/3/8 |
6,000 |
6,130 |
6,000 |
6,110 |
+1.33% |
63,700 |
2024/3/7 |
6,140 |
6,140 |
6,010 |
6,030 |
-0.50% |
55,300 |
2024/3/6 |
6,040 |
6,090 |
6,040 |
6,060 |
+0.17% |
50,300 |
2024/3/5 |
6,050 |
6,090 |
5,980 |
6,050 |
-0.17% |
54,200 |
2024/3/4 |
6,130 |
6,130 |
6,060 |
6,060 |
+0.33% |
62,900 |
2024/3/1 |
6,110 |
6,130 |
6,030 |
6,040 |
-1.63% |
80,500 |
2024/2/29 |
6,080 |
6,150 |
6,060 |
6,140 |
+1.32% |
84,300 |
2024/2/28 |
6,040 |
6,100 |
6,020 |
6,060 |
+0.17% |
50,000 |
2024/2/27 |
6,040 |
6,110 |
6,030 |
6,050 |
+0.17% |
69,500 |
2024/2/26 |
6,020 |
6,080 |
6,010 |
6,040 |
+0.67% |
55,100 |
2024/2/22 |
6,000 |
6,010 |
5,960 |
6,000 |
+0.84% |
49,900 |
2024/2/21 |
5,930 |
5,970 |
5,900 |
5,950 |
+0.34% |
38,300 |
2024/2/20 |
5,980 |
5,980 |
5,930 |
5,930 |
-0.50% |
44,700 |
2024/2/19 |
5,850 |
5,960 |
5,850 |
5,960 |
+1.88% |
54,200 |
2024/2/16 |
5,830 |
5,890 |
5,810 |
5,850 |
+1.04% |
56,600 |
2024/2/15 |
5,860 |
5,900 |
5,750 |
5,790 |
-1.03% |
68,800 |
2024/2/14 |
5,850 |
5,910 |
5,810 |
5,850 |
+0.34% |
111,000 |
2024/2/13 |
5,800 |
5,840 |
5,670 |
5,830 |
+2.10% |
129,200 |
2024/2/9 |
5,720 |
5,760 |
5,690 |
5,710 |
-0.17% |
96,300 |
2024/2/8 |
5,730 |
5,750 |
5,650 |
5,720 |
-0.87% |
84,100 |
2024/2/7 |
5,680 |
5,770 |
5,680 |
5,770 |
+1.05% |
58,300 |
2024/2/6 |
5,720 |
5,750 |
5,690 |
5,710 |
-0.17% |
59,700 |
2024/2/5 |
5,730 |
5,730 |
5,680 |
5,720 |
+0.88% |
41,000 |
2024/2/2 |
5,730 |
5,730 |
5,650 |
5,670 |
-0.35% |
75,900 |
2024/2/1 |
5,700 |
5,700 |
5,660 |
5,690 |
-0.52% |
48,600 |
2024/1/31 |
5,670 |
5,720 |
5,600 |
5,720 |
+1.06% |
103,700 |
2024/1/30 |
5,790 |
5,790 |
5,630 |
5,660 |
-1.74% |
117,300 |
2024/1/29 |
5,770 |
5,790 |
5,720 |
5,760 |
+0.17% |
123,100 |
2024/1/26 |
5,800 |
5,810 |
5,740 |
5,750 |
-1.03% |
54,100 |
2024/1/25 |
5,730 |
5,820 |
5,730 |
5,810 |
+1.40% |
45,800 |
2024/1/24 |
5,740 |
5,760 |
5,720 |
5,730 |
-0.35% |
40,500 |
2024/1/23 |
5,810 |
5,820 |
5,750 |
5,750 |
-1.03% |
59,600 |
2024/1/22 |
5,820 |
5,850 |
5,780 |
5,810 |
+0.35% |
48,100 |
2024/1/19 |
5,740 |
5,810 |
5,740 |
5,790 |
+1.05% |
61,400 |
2024/1/18 |
5,680 |
5,750 |
5,670 |
5,730 |
+0.70% |
50,500 |
2024/1/17 |
5,750 |
5,780 |
5,690 |
5,690 |
-0.35% |
70,100 |
2024/1/16 |
5,760 |
5,760 |
5,700 |
5,710 |
-0.52% |
52,900 |
2024/1/15 |
5,650 |
5,770 |
5,650 |
5,740 |
+1.41% |
61,100 |
2024/1/12 |
5,750 |
5,760 |
5,640 |
5,660 |
-1.22% |
74,800 |
2024/1/11 |
5,720 |
5,780 |
5,720 |
5,730 |
+0.70% |
74,100 |
2024/1/10 |
5,670 |
5,720 |
5,650 |
5,690 |
+0.35% |
63,600 |
2024/1/9 |
5,620 |
5,670 |
5,600 |
5,670 |
+1.61% |
76,800 |
2024/1/5 |
5,550 |
5,580 |
5,530 |
5,580 |
+1.09% |
61,400 |
2024/1/4 |
5,430 |
5,520 |
5,370 |
5,520 |
+1.66% |
64,600 |
2023/12/29 |
5,430 |
5,470 |
5,390 |
5,430 |
-0.18% |
41,600 |
2023/12/28 |
5,460 |
5,480 |
5,430 |
5,440 |
-0.55% |
43,200 |
2023/12/27 |
5,460 |
5,470 |
5,430 |
5,470 |
+1.11% |
42,200 |
2023/12/26 |
5,400 |
5,440 |
5,390 |
5,410 |
+0.00% |
39,200 |
2023/12/25 |
5,580 |
5,580 |
5,400 |
5,410 |
-1.81% |
39,000 |
2023/12/22 |
5,450 |
5,510 |
5,450 |
5,510 |
+1.29% |
52,600 |
2023/12/21 |
5,380 |
5,440 |
5,380 |
5,440 |
+0.37% |
53,200 |
2023/12/20 |
5,380 |
5,450 |
5,380 |
5,420 |
+0.74% |
50,000 |
2023/12/19 |
5,400 |
5,400 |
5,350 |
5,380 |
-0.55% |
51,600 |
2023/12/18 |
5,320 |
5,430 |
5,310 |
5,410 |
+0.74% |
57,100 |
2023/12/15 |
5,350 |
5,410 |
5,350 |
5,370 |
+0.37% |
87,500 |
2023/12/14 |
5,430 |
5,430 |
5,330 |
5,350 |
-0.56% |
72,800 |
2023/12/13 |
5,390 |
5,420 |
5,360 |
5,380 |
+0.00% |
54,800 |
2023/12/12 |
5,380 |
5,410 |
5,350 |
5,380 |
+0.94% |
65,000 |
2023/12/11 |
5,360 |
5,360 |
5,290 |
5,330 |
+0.95% |
67,600 |
2023/12/8 |
5,390 |
5,420 |
5,260 |
5,280 |
-2.40% |
129,300 |
2023/12/7 |
5,450 |
5,450 |
5,380 |
5,410 |
-1.10% |
55,900 |
2023/12/6 |
5,390 |
5,470 |
5,380 |
5,470 |
+2.63% |
87,600 |
2023/12/5 |
5,340 |
5,380 |
5,320 |
5,330 |
-0.19% |
80,000 |
2023/12/4 |
5,320 |
5,340 |
5,250 |
5,340 |
+0.56% |
104,200 |
2023/12/1 |
5,370 |
5,370 |
5,280 |
5,310 |
-0.56% |
60,600 |
2023/11/30 |
5,320 |
5,360 |
5,270 |
5,340 |
+0.38% |
110,400 |
2023/11/29 |
5,290 |
5,330 |
5,280 |
5,320 |
+0.00% |
56,200 |
2023/11/28 |
5,290 |
5,330 |
5,290 |
5,320 |
+0.76% |
55,100 |
2023/11/27 |
5,350 |
5,350 |
5,270 |
5,280 |
-0.94% |
67,800 |
2023/11/24 |
5,350 |
5,360 |
5,320 |
5,330 |
+0.76% |
46,100 |
2023/11/22 |
5,250 |
5,290 |
5,240 |
5,290 |
+1.54% |
66,600 |
2023/11/21 |
5,250 |
5,250 |
5,190 |
5,210 |
-0.76% |
76,200 |
2023/11/20 |
5,360 |
5,360 |
5,230 |
5,250 |
-1.87% |
77,500 |
2023/11/17 |
5,260 |
5,350 |
5,230 |
5,350 |
+2.29% |
67,200 |
2023/11/16 |
5,220 |
5,270 |
5,200 |
5,230 |
-0.76% |
77,200 |
2023/11/15 |
5,290 |
5,290 |
5,230 |
5,270 |
+0.38% |
71,600 |
2023/11/14 |
5,270 |
5,270 |
5,200 |
5,250 |
+0.19% |
59,700 |
2023/11/13 |
5,290 |
5,310 |
5,210 |
5,240 |
-0.57% |
58,200 |
2023/11/10 |
5,190 |
5,270 |
5,160 |
5,270 |
+1.54% |
86,800 |
2023/11/9 |
5,160 |
5,200 |
5,100 |
5,190 |
-0.76% |
183,300 |
2023/11/8 |
5,420 |
5,420 |
5,200 |
5,230 |
-3.51% |
126,500 |
2023/11/7 |
5,480 |
5,500 |
5,410 |
5,420 |
-0.91% |
52,500 |
2023/11/6 |
5,460 |
5,510 |
5,430 |
5,470 |
+1.30% |
112,900 |
2023/11/2 |
5,480 |
5,480 |
5,370 |
5,400 |
-1.28% |
65,300 |
2023/11/1 |
5,470 |
5,490 |
5,420 |
5,470 |
+1.67% |
111,000 |
2023/10/31 |
5,290 |
5,390 |
5,270 |
5,380 |
+1.70% |
89,400 |
2023/10/30 |
5,310 |
5,330 |
5,260 |
5,290 |
-1.67% |
276,000 |
2023/10/27 |
5,290 |
5,380 |
5,260 |
5,380 |
+3.07% |
87,300 |
2023/10/26 |
5,270 |
5,280 |
5,200 |
5,220 |
-0.76% |
75,700 |
2023/10/25 |
5,390 |
5,390 |
5,230 |
5,260 |
-1.50% |
106,900 |
2023/10/24 |
5,370 |
5,380 |
5,210 |
5,340 |
-0.19% |
111,600 |
2023/10/23 |
5,420 |
5,440 |
5,350 |
5,350 |
-1.29% |
60,600 |
2023/10/20 |
5,360 |
5,470 |
5,350 |
5,420 |
+0.37% |
50,100 |
2023/10/19 |
5,390 |
5,450 |
5,390 |
5,400 |
-1.10% |
29,800 |
2023/10/18 |
5,430 |
5,460 |
5,390 |
5,460 |
+0.92% |
46,600 |
2023/10/17 |
5,400 |
5,460 |
5,380 |
5,410 |
+1.12% |
41,900 |
2023/10/16 |
5,330 |
5,380 |
5,310 |
5,350 |
-0.74% |
63,200 |
2023/10/13 |
5,430 |
5,470 |
5,380 |
5,390 |
-1.46% |
55,000 |
2023/10/12 |
5,450 |
5,480 |
5,410 |
5,470 |
+0.74% |
64,100 |
2023/10/11 |
5,430 |
5,470 |
5,420 |
5,430 |
+0.00% |
58,200 |
2023/10/10 |
5,400 |
5,470 |
5,370 |
5,430 |
+2.26% |
85,000 |
2023/10/6 |
5,300 |
5,360 |
5,300 |
5,310 |
-0.56% |
59,700 |
2023/10/5 |
5,290 |
5,360 |
5,270 |
5,340 |
+1.71% |
89,000 |
2023/10/4 |
5,250 |
5,280 |
5,190 |
5,250 |
-1.87% |
125,800 |
2023/10/3 |
5,420 |
5,430 |
5,330 |
5,350 |
-2.19% |
101,600 |
2023/10/2 |
5,580 |
5,590 |
5,470 |
5,470 |
-0.55% |
71,500 |
2023/9/29 |
5,610 |
5,610 |
5,470 |
5,500 |
-1.61% |
73,600 |
2023/9/28 |
5,600 |
5,680 |
5,580 |
5,590 |
-2.44% |
75,200 |
2023/9/27 |
5,700 |
5,750 |
5,660 |
5,730 |
+0.35% |
95,200 |
2023/9/26 |
5,730 |
5,740 |
5,680 |
5,710 |
+0.53% |
56,000 |
|