日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,220 |
5,240 |
5,130 |
5,170 |
-1.71% |
24,100 |
2024/3/27 |
5,190 |
5,300 |
5,190 |
5,260 |
+0.19% |
33,800 |
2024/3/26 |
5,310 |
5,330 |
5,190 |
5,250 |
-1.13% |
25,700 |
2024/3/25 |
5,250 |
5,400 |
5,230 |
5,310 |
+1.53% |
62,600 |
2024/3/22 |
5,220 |
5,280 |
5,150 |
5,230 |
-0.76% |
46,200 |
2024/3/21 |
5,080 |
5,430 |
5,060 |
5,270 |
+5.19% |
157,500 |
2024/3/19 |
5,100 |
5,120 |
5,010 |
5,010 |
-2.53% |
35,100 |
2024/3/18 |
5,000 |
5,220 |
4,980 |
5,140 |
+0.78% |
99,400 |
2024/3/15 |
4,945 |
5,130 |
4,920 |
5,100 |
+3.98% |
99,800 |
2024/3/14 |
4,795 |
4,950 |
4,720 |
4,905 |
+5.94% |
103,800 |
2024/3/13 |
4,675 |
4,720 |
4,570 |
4,630 |
+0.00% |
66,700 |
2024/3/12 |
4,520 |
4,630 |
4,510 |
4,630 |
+1.20% |
31,400 |
2024/3/11 |
4,555 |
4,600 |
4,545 |
4,575 |
-1.29% |
33,000 |
2024/3/8 |
4,485 |
4,675 |
4,485 |
4,635 |
+1.87% |
43,900 |
2024/3/7 |
4,650 |
4,650 |
4,520 |
4,550 |
-1.52% |
31,700 |
2024/3/6 |
4,600 |
4,675 |
4,600 |
4,620 |
-0.43% |
22,600 |
2024/3/5 |
4,590 |
4,660 |
4,545 |
4,640 |
+0.98% |
36,800 |
2024/3/4 |
4,645 |
4,645 |
4,585 |
4,595 |
-1.08% |
40,600 |
2024/3/1 |
4,580 |
4,645 |
4,580 |
4,645 |
+1.86% |
40,900 |
2024/2/29 |
4,550 |
4,600 |
4,515 |
4,560 |
+0.88% |
45,400 |
2024/2/28 |
4,525 |
4,575 |
4,520 |
4,520 |
-0.11% |
34,800 |
2024/2/27 |
4,440 |
4,550 |
4,440 |
4,525 |
+1.69% |
47,200 |
2024/2/26 |
4,450 |
4,495 |
4,445 |
4,450 |
+0.45% |
22,100 |
2024/2/22 |
4,405 |
4,430 |
4,395 |
4,430 |
+0.91% |
30,200 |
2024/2/21 |
4,400 |
4,440 |
4,390 |
4,390 |
-0.34% |
20,700 |
2024/2/20 |
4,430 |
4,440 |
4,400 |
4,405 |
+1.03% |
34,300 |
2024/2/19 |
4,440 |
4,440 |
4,355 |
4,360 |
-0.91% |
22,000 |
2024/2/16 |
4,400 |
4,440 |
4,345 |
4,400 |
+0.00% |
49,300 |
2024/2/15 |
4,305 |
4,430 |
4,285 |
4,400 |
+3.90% |
51,300 |
2024/2/14 |
4,225 |
4,340 |
4,190 |
4,235 |
-1.05% |
104,100 |
2024/2/13 |
4,350 |
4,440 |
4,255 |
4,280 |
+1.30% |
124,100 |
2024/2/9 |
4,215 |
4,255 |
4,200 |
4,225 |
+0.12% |
60,200 |
2024/2/8 |
4,195 |
4,225 |
4,130 |
4,220 |
+0.60% |
40,100 |
2024/2/7 |
4,180 |
4,210 |
4,135 |
4,195 |
-0.12% |
60,000 |
2024/2/6 |
4,245 |
4,245 |
4,195 |
4,200 |
-1.29% |
30,600 |
2024/2/5 |
4,270 |
4,305 |
4,250 |
4,255 |
-0.23% |
31,400 |
2024/2/2 |
4,270 |
4,290 |
4,250 |
4,265 |
+0.35% |
19,400 |
2024/2/1 |
4,275 |
4,285 |
4,245 |
4,250 |
-1.16% |
18,800 |
2024/1/31 |
4,285 |
4,305 |
4,250 |
4,300 |
+0.12% |
35,600 |
2024/1/30 |
4,330 |
4,350 |
4,290 |
4,295 |
-0.92% |
23,300 |
2024/1/29 |
4,320 |
4,355 |
4,320 |
4,335 |
+0.35% |
17,300 |
2024/1/26 |
4,300 |
4,395 |
4,295 |
4,320 |
+0.00% |
31,800 |
2024/1/25 |
4,350 |
4,350 |
4,295 |
4,320 |
-1.14% |
35,100 |
2024/1/24 |
4,420 |
4,420 |
4,350 |
4,370 |
-1.02% |
33,500 |
2024/1/23 |
4,425 |
4,445 |
4,375 |
4,415 |
+0.57% |
32,800 |
2024/1/22 |
4,390 |
4,405 |
4,375 |
4,390 |
+0.92% |
17,300 |
2024/1/19 |
4,300 |
4,365 |
4,300 |
4,350 |
+1.75% |
28,200 |
2024/1/18 |
4,400 |
4,430 |
4,275 |
4,275 |
-3.06% |
48,400 |
2024/1/17 |
4,415 |
4,480 |
4,390 |
4,410 |
+0.11% |
66,200 |
2024/1/16 |
4,450 |
4,460 |
4,375 |
4,405 |
-0.68% |
51,500 |
2024/1/15 |
4,440 |
4,495 |
4,410 |
4,435 |
+0.45% |
69,800 |
2024/1/12 |
4,445 |
4,480 |
4,380 |
4,415 |
+0.00% |
53,800 |
2024/1/11 |
4,445 |
4,520 |
4,400 |
4,415 |
+0.91% |
65,800 |
2024/1/10 |
4,325 |
4,405 |
4,310 |
4,375 |
+1.39% |
49,700 |
2024/1/9 |
4,380 |
4,405 |
4,310 |
4,315 |
-0.80% |
31,400 |
2024/1/5 |
4,465 |
4,465 |
4,350 |
4,350 |
-2.79% |
40,800 |
2024/1/4 |
4,400 |
4,495 |
4,340 |
4,475 |
+1.70% |
28,300 |
2023/12/29 |
4,425 |
4,425 |
4,365 |
4,400 |
-0.90% |
40,600 |
2023/12/28 |
4,385 |
4,440 |
4,370 |
4,440 |
+1.25% |
22,100 |
2023/12/27 |
4,270 |
4,405 |
4,270 |
4,385 |
+2.93% |
28,100 |
2023/12/26 |
4,325 |
4,345 |
4,245 |
4,260 |
-1.73% |
47,700 |
2023/12/25 |
4,450 |
4,450 |
4,325 |
4,335 |
-2.47% |
18,600 |
2023/12/22 |
4,485 |
4,485 |
4,385 |
4,445 |
+0.34% |
69,900 |
2023/12/21 |
4,625 |
4,625 |
4,425 |
4,430 |
-5.34% |
71,300 |
2023/12/20 |
4,630 |
4,730 |
4,630 |
4,680 |
+0.97% |
43,800 |
2023/12/19 |
4,500 |
4,660 |
4,490 |
4,635 |
+3.92% |
30,400 |
2023/12/18 |
4,400 |
4,460 |
4,360 |
4,460 |
+0.22% |
49,300 |
2023/12/15 |
4,460 |
4,495 |
4,430 |
4,450 |
-0.22% |
16,500 |
2023/12/14 |
4,595 |
4,595 |
4,410 |
4,460 |
-2.73% |
34,800 |
2023/12/13 |
4,600 |
4,620 |
4,545 |
4,585 |
-0.33% |
54,500 |
2023/12/12 |
4,645 |
4,725 |
4,585 |
4,600 |
-2.65% |
62,500 |
2023/12/11 |
4,655 |
4,735 |
4,650 |
4,725 |
+0.00% |
46,700 |
2023/12/8 |
4,830 |
4,830 |
4,680 |
4,725 |
-1.25% |
49,900 |
2023/12/7 |
4,890 |
4,890 |
4,755 |
4,785 |
-2.45% |
35,300 |
2023/12/6 |
4,935 |
4,935 |
4,765 |
4,905 |
-0.61% |
49,800 |
2023/12/5 |
4,980 |
5,050 |
4,920 |
4,935 |
-0.60% |
19,300 |
2023/12/4 |
4,980 |
5,010 |
4,950 |
4,965 |
-0.30% |
19,500 |
2023/12/1 |
4,990 |
5,070 |
4,965 |
4,980 |
-0.10% |
26,700 |
2023/11/30 |
4,945 |
4,985 |
4,915 |
4,985 |
+0.81% |
18,900 |
2023/11/29 |
4,980 |
4,980 |
4,905 |
4,945 |
+0.00% |
12,900 |
2023/11/28 |
4,915 |
4,955 |
4,915 |
4,945 |
+0.41% |
15,700 |
2023/11/27 |
4,960 |
4,960 |
4,895 |
4,925 |
+0.61% |
17,600 |
2023/11/24 |
5,000 |
5,020 |
4,895 |
4,895 |
-2.30% |
16,400 |
2023/11/22 |
5,010 |
5,030 |
4,980 |
5,010 |
+0.00% |
7,600 |
2023/11/21 |
5,140 |
5,140 |
5,010 |
5,010 |
-0.60% |
17,300 |
2023/11/20 |
5,040 |
5,150 |
5,030 |
5,040 |
-0.40% |
38,600 |
2023/11/17 |
5,020 |
5,060 |
4,950 |
5,060 |
+3.69% |
36,100 |
2023/11/16 |
4,930 |
4,990 |
4,875 |
4,880 |
-1.81% |
12,300 |
2023/11/15 |
5,020 |
5,020 |
4,870 |
4,970 |
-1.00% |
21,500 |
2023/11/14 |
4,920 |
5,060 |
4,875 |
5,020 |
+0.00% |
25,600 |
2023/11/13 |
5,260 |
5,290 |
4,915 |
5,020 |
+3.61% |
59,800 |
2023/11/10 |
4,880 |
4,880 |
4,800 |
4,845 |
-0.72% |
30,900 |
2023/11/9 |
4,830 |
4,885 |
4,790 |
4,880 |
+1.56% |
20,700 |
2023/11/8 |
4,820 |
4,825 |
4,760 |
4,805 |
+0.42% |
40,000 |
2023/11/7 |
4,860 |
4,870 |
4,785 |
4,785 |
-1.44% |
21,500 |
2023/11/6 |
4,765 |
4,875 |
4,760 |
4,855 |
+3.52% |
48,600 |
2023/11/2 |
4,795 |
4,795 |
4,650 |
4,690 |
-1.16% |
37,900 |
2023/11/1 |
4,705 |
4,770 |
4,705 |
4,745 |
+2.37% |
25,800 |
2023/10/31 |
4,580 |
4,655 |
4,575 |
4,635 |
+0.87% |
22,800 |
2023/10/30 |
4,635 |
4,635 |
4,560 |
4,595 |
-0.86% |
17,700 |
2023/10/27 |
4,585 |
4,635 |
4,555 |
4,635 |
+2.54% |
20,100 |
2023/10/26 |
4,500 |
4,550 |
4,480 |
4,520 |
-1.09% |
24,100 |
2023/10/25 |
4,565 |
4,605 |
4,515 |
4,570 |
+1.67% |
14,600 |
2023/10/24 |
4,500 |
4,510 |
4,390 |
4,495 |
-0.11% |
30,700 |
2023/10/23 |
4,525 |
4,555 |
4,500 |
4,500 |
-0.55% |
22,800 |
2023/10/20 |
4,550 |
4,550 |
4,490 |
4,525 |
-0.11% |
11,600 |
2023/10/19 |
4,505 |
4,545 |
4,495 |
4,530 |
-1.20% |
12,200 |
2023/10/18 |
4,535 |
4,590 |
4,515 |
4,585 |
+1.10% |
17,500 |
2023/10/17 |
4,570 |
4,615 |
4,515 |
4,535 |
-0.66% |
18,700 |
2023/10/16 |
4,550 |
4,600 |
4,515 |
4,565 |
-1.19% |
18,200 |
2023/10/13 |
4,680 |
4,710 |
4,600 |
4,620 |
-1.28% |
23,900 |
2023/10/12 |
4,615 |
4,685 |
4,615 |
4,680 |
+1.41% |
22,000 |
2023/10/11 |
4,595 |
4,645 |
4,595 |
4,615 |
+0.98% |
18,900 |
2023/10/10 |
4,550 |
4,610 |
4,550 |
4,570 |
+0.99% |
19,100 |
2023/10/6 |
4,455 |
4,535 |
4,455 |
4,525 |
+1.46% |
27,300 |
2023/10/5 |
4,400 |
4,460 |
4,385 |
4,460 |
+2.06% |
37,700 |
2023/10/4 |
4,350 |
4,405 |
4,330 |
4,370 |
-1.13% |
31,700 |
2023/10/3 |
4,420 |
4,460 |
4,390 |
4,420 |
-0.67% |
31,900 |
2023/10/2 |
4,490 |
4,535 |
4,430 |
4,450 |
-2.20% |
50,800 |
2023/9/29 |
4,595 |
4,615 |
4,510 |
4,550 |
+0.55% |
46,700 |
2023/9/28 |
4,400 |
4,570 |
4,400 |
4,525 |
-1.63% |
51,600 |
2023/9/27 |
4,575 |
4,610 |
4,520 |
4,600 |
+0.55% |
37,900 |
2023/9/26 |
4,580 |
4,595 |
4,555 |
4,575 |
-0.44% |
14,700 |
|