日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,480 |
5,518 |
5,470 |
5,482 |
-1.63% |
863,200 |
2024/3/27 |
5,550 |
5,587 |
5,535 |
5,573 |
+0.94% |
732,700 |
2024/3/26 |
5,535 |
5,561 |
5,519 |
5,521 |
-0.07% |
513,400 |
2024/3/25 |
5,557 |
5,579 |
5,525 |
5,525 |
-0.88% |
707,900 |
2024/3/22 |
5,552 |
5,590 |
5,541 |
5,574 |
+0.47% |
619,900 |
2024/3/21 |
5,585 |
5,595 |
5,508 |
5,548 |
+0.27% |
855,200 |
2024/3/19 |
5,508 |
5,535 |
5,479 |
5,533 |
+0.34% |
715,900 |
2024/3/18 |
5,485 |
5,527 |
5,468 |
5,514 |
+0.99% |
759,300 |
2024/3/15 |
5,418 |
5,473 |
5,411 |
5,460 |
+0.92% |
1,458,100 |
2024/3/14 |
5,388 |
5,420 |
5,365 |
5,410 |
+0.97% |
906,000 |
2024/3/13 |
5,340 |
5,375 |
5,328 |
5,358 |
+0.77% |
755,200 |
2024/3/12 |
5,285 |
5,317 |
5,240 |
5,317 |
+0.68% |
561,500 |
2024/3/11 |
5,326 |
5,332 |
5,236 |
5,281 |
-1.51% |
832,100 |
2024/3/8 |
5,291 |
5,372 |
5,274 |
5,362 |
+1.38% |
900,100 |
2024/3/7 |
5,339 |
5,373 |
5,280 |
5,289 |
-0.88% |
835,000 |
2024/3/6 |
5,249 |
5,345 |
5,243 |
5,336 |
+0.95% |
900,500 |
2024/3/5 |
5,340 |
5,343 |
5,286 |
5,286 |
-1.16% |
1,005,900 |
2024/3/4 |
5,367 |
5,405 |
5,338 |
5,348 |
-0.54% |
866,700 |
2024/3/1 |
5,363 |
5,387 |
5,354 |
5,377 |
+0.45% |
849,700 |
2024/2/29 |
5,395 |
5,401 |
5,302 |
5,353 |
-1.09% |
1,565,100 |
2024/2/28 |
5,423 |
5,427 |
5,395 |
5,412 |
-0.07% |
592,300 |
2024/2/27 |
5,386 |
5,433 |
5,386 |
5,416 |
-0.26% |
750,000 |
2024/2/26 |
5,425 |
5,453 |
5,383 |
5,430 |
+0.33% |
1,008,400 |
2024/2/22 |
5,425 |
5,456 |
5,386 |
5,412 |
-0.06% |
891,200 |
2024/2/21 |
5,415 |
5,421 |
5,368 |
5,415 |
-0.17% |
685,600 |
2024/2/20 |
5,450 |
5,459 |
5,413 |
5,424 |
+0.07% |
615,700 |
2024/2/19 |
5,360 |
5,465 |
5,354 |
5,420 |
+1.44% |
965,400 |
2024/2/16 |
5,310 |
5,372 |
5,306 |
5,343 |
+1.00% |
1,296,900 |
2024/2/15 |
5,357 |
5,371 |
5,263 |
5,290 |
-1.25% |
1,254,800 |
2024/2/14 |
5,320 |
5,379 |
5,292 |
5,357 |
+1.04% |
1,475,600 |
2024/2/13 |
5,308 |
5,334 |
5,276 |
5,302 |
+0.47% |
1,346,200 |
2024/2/9 |
5,263 |
5,341 |
5,262 |
5,277 |
+0.29% |
1,959,500 |
2024/2/8 |
5,377 |
5,422 |
5,261 |
5,262 |
-7.31% |
4,639,800 |
2024/2/7 |
5,600 |
5,711 |
5,598 |
5,677 |
+1.45% |
2,065,400 |
2024/2/6 |
5,573 |
5,656 |
5,572 |
5,596 |
+0.47% |
1,382,500 |
2024/2/5 |
5,545 |
5,599 |
5,541 |
5,570 |
+0.72% |
575,400 |
2024/2/2 |
5,550 |
5,566 |
5,514 |
5,530 |
-0.09% |
504,400 |
2024/2/1 |
5,532 |
5,544 |
5,503 |
5,535 |
-0.56% |
600,900 |
2024/1/31 |
5,522 |
5,568 |
5,502 |
5,566 |
+0.80% |
800,900 |
2024/1/30 |
5,575 |
5,577 |
5,510 |
5,522 |
-0.63% |
806,000 |
2024/1/29 |
5,490 |
5,578 |
5,479 |
5,557 |
+1.63% |
1,182,100 |
2024/1/26 |
5,444 |
5,511 |
5,391 |
5,468 |
+0.79% |
1,336,300 |
2024/1/25 |
5,415 |
5,425 |
5,372 |
5,425 |
-0.13% |
696,000 |
2024/1/24 |
5,357 |
5,443 |
5,357 |
5,432 |
+0.63% |
891,000 |
2024/1/23 |
5,385 |
5,415 |
5,356 |
5,398 |
+0.39% |
939,700 |
2024/1/22 |
5,350 |
5,378 |
5,327 |
5,377 |
+1.34% |
837,700 |
2024/1/19 |
5,379 |
5,387 |
5,290 |
5,306 |
-1.01% |
985,300 |
2024/1/18 |
5,366 |
5,394 |
5,356 |
5,360 |
+0.15% |
789,400 |
2024/1/17 |
5,367 |
5,378 |
5,338 |
5,352 |
+0.26% |
1,045,600 |
2024/1/16 |
5,320 |
5,364 |
5,304 |
5,338 |
-0.47% |
946,100 |
2024/1/15 |
5,401 |
5,436 |
5,357 |
5,363 |
-0.56% |
1,094,200 |
2024/1/12 |
5,484 |
5,484 |
5,359 |
5,393 |
-0.53% |
1,321,200 |
2024/1/11 |
5,362 |
5,429 |
5,336 |
5,422 |
+1.65% |
1,754,400 |
2024/1/10 |
5,348 |
5,357 |
5,310 |
5,334 |
-0.17% |
963,100 |
2024/1/9 |
5,334 |
5,371 |
5,299 |
5,343 |
+0.17% |
1,204,100 |
2024/1/5 |
5,286 |
5,344 |
5,280 |
5,334 |
+0.40% |
1,531,300 |
2024/1/4 |
5,265 |
5,313 |
5,221 |
5,313 |
+1.47% |
1,294,200 |
2023/12/29 |
5,252 |
5,266 |
5,214 |
5,236 |
+0.23% |
600,500 |
2023/12/28 |
5,196 |
5,226 |
5,165 |
5,224 |
-2.68% |
1,197,000 |
2023/12/27 |
5,381 |
5,423 |
5,352 |
5,368 |
+0.51% |
1,401,100 |
2023/12/26 |
5,330 |
5,349 |
5,316 |
5,341 |
+0.24% |
739,900 |
2023/12/25 |
5,340 |
5,344 |
5,301 |
5,328 |
+0.53% |
583,500 |
2023/12/22 |
5,301 |
5,332 |
5,287 |
5,300 |
-0.06% |
965,300 |
2023/12/21 |
5,300 |
5,310 |
5,282 |
5,303 |
-0.26% |
730,600 |
2023/12/20 |
5,317 |
5,355 |
5,307 |
5,317 |
+0.11% |
822,700 |
2023/12/19 |
5,291 |
5,314 |
5,258 |
5,311 |
-0.02% |
632,800 |
2023/12/18 |
5,331 |
5,340 |
5,260 |
5,312 |
-0.95% |
736,600 |
2023/12/15 |
5,292 |
5,369 |
5,283 |
5,363 |
+1.98% |
1,136,800 |
2023/12/14 |
5,339 |
5,339 |
5,247 |
5,259 |
-0.92% |
963,200 |
2023/12/13 |
5,328 |
5,328 |
5,288 |
5,308 |
+0.19% |
819,100 |
2023/12/12 |
5,310 |
5,311 |
5,269 |
5,298 |
+0.30% |
657,200 |
2023/12/11 |
5,320 |
5,336 |
5,276 |
5,282 |
+0.00% |
700,300 |
2023/12/8 |
5,269 |
5,307 |
5,239 |
5,282 |
-0.49% |
1,168,400 |
2023/12/7 |
5,345 |
5,349 |
5,295 |
5,308 |
-0.47% |
819,000 |
2023/12/6 |
5,271 |
5,345 |
5,248 |
5,333 |
+2.16% |
1,119,000 |
2023/12/5 |
5,303 |
5,307 |
5,211 |
5,220 |
-0.82% |
1,126,500 |
2023/12/4 |
5,324 |
5,324 |
5,253 |
5,263 |
-1.85% |
1,222,600 |
2023/12/1 |
5,401 |
5,407 |
5,358 |
5,362 |
-0.15% |
735,300 |
2023/11/30 |
5,327 |
5,377 |
5,314 |
5,370 |
-0.24% |
1,145,100 |
2023/11/29 |
5,364 |
5,387 |
5,343 |
5,383 |
+0.04% |
1,627,800 |
2023/11/28 |
5,400 |
5,405 |
5,351 |
5,381 |
+0.35% |
677,300 |
2023/11/27 |
5,403 |
5,411 |
5,353 |
5,362 |
-0.45% |
711,000 |
2023/11/24 |
5,397 |
5,428 |
5,375 |
5,386 |
+1.13% |
754,400 |
2023/11/22 |
5,280 |
5,352 |
5,261 |
5,326 |
-0.47% |
778,100 |
2023/11/21 |
5,400 |
5,410 |
5,341 |
5,351 |
-0.67% |
846,100 |
2023/11/20 |
5,384 |
5,415 |
5,361 |
5,387 |
+0.17% |
1,025,900 |
2023/11/17 |
5,295 |
5,380 |
5,290 |
5,378 |
+1.55% |
799,700 |
2023/11/16 |
5,306 |
5,319 |
5,262 |
5,296 |
-0.19% |
597,600 |
2023/11/15 |
5,313 |
5,318 |
5,285 |
5,306 |
+0.32% |
698,400 |
2023/11/14 |
5,318 |
5,332 |
5,272 |
5,289 |
+0.40% |
616,400 |
2023/11/13 |
5,341 |
5,344 |
5,264 |
5,268 |
-0.85% |
688,500 |
2023/11/10 |
5,221 |
5,313 |
5,208 |
5,313 |
+1.68% |
897,200 |
2023/11/9 |
5,161 |
5,243 |
5,161 |
5,225 |
+1.57% |
913,900 |
2023/11/8 |
5,204 |
5,250 |
5,126 |
5,144 |
-0.87% |
1,220,800 |
2023/11/7 |
5,160 |
5,204 |
5,131 |
5,189 |
+0.41% |
1,064,900 |
2023/11/6 |
5,130 |
5,222 |
5,106 |
5,168 |
+0.12% |
2,274,800 |
2023/11/2 |
5,256 |
5,257 |
5,156 |
5,162 |
-0.79% |
1,476,800 |
2023/11/1 |
5,188 |
5,210 |
5,161 |
5,203 |
+1.80% |
958,300 |
2023/10/31 |
5,099 |
5,117 |
5,048 |
5,111 |
+1.11% |
846,500 |
2023/10/30 |
5,063 |
5,076 |
5,023 |
5,055 |
-1.37% |
877,800 |
2023/10/27 |
5,083 |
5,137 |
5,051 |
5,125 |
+1.91% |
867,500 |
2023/10/26 |
5,051 |
5,094 |
5,011 |
5,029 |
-0.89% |
881,500 |
2023/10/25 |
5,110 |
5,150 |
5,066 |
5,074 |
-1.01% |
1,123,700 |
2023/10/24 |
5,132 |
5,144 |
5,032 |
5,126 |
+0.33% |
739,000 |
2023/10/23 |
5,169 |
5,174 |
5,109 |
5,109 |
-1.16% |
660,100 |
2023/10/20 |
5,166 |
5,193 |
5,130 |
5,169 |
+0.08% |
645,400 |
2023/10/19 |
5,150 |
5,190 |
5,137 |
5,165 |
-0.46% |
483,600 |
2023/10/18 |
5,234 |
5,257 |
5,182 |
5,189 |
-0.35% |
660,200 |
2023/10/17 |
5,229 |
5,242 |
5,174 |
5,207 |
+0.39% |
746,900 |
2023/10/16 |
5,140 |
5,193 |
5,128 |
5,187 |
+0.91% |
818,500 |
2023/10/13 |
5,165 |
5,186 |
5,121 |
5,140 |
-0.89% |
844,800 |
2023/10/12 |
5,134 |
5,194 |
5,125 |
5,186 |
+2.11% |
842,400 |
2023/10/11 |
5,074 |
5,114 |
5,032 |
5,079 |
-0.14% |
1,014,700 |
2023/10/10 |
5,051 |
5,098 |
5,051 |
5,086 |
+1.50% |
1,052,800 |
2023/10/6 |
5,032 |
5,044 |
5,002 |
5,011 |
-0.24% |
998,700 |
2023/10/5 |
4,996 |
5,037 |
4,951 |
5,023 |
+1.15% |
1,211,000 |
2023/10/4 |
5,052 |
5,082 |
4,965 |
4,966 |
-3.52% |
1,578,600 |
2023/10/3 |
5,239 |
5,249 |
5,132 |
5,147 |
-2.15% |
970,100 |
2023/10/2 |
5,257 |
5,342 |
5,257 |
5,260 |
+0.31% |
803,500 |
2023/9/29 |
5,270 |
5,281 |
5,230 |
5,244 |
-0.79% |
829,000 |
2023/9/28 |
5,290 |
5,327 |
5,264 |
5,286 |
-0.17% |
859,100 |
2023/9/27 |
5,332 |
5,341 |
5,268 |
5,295 |
-0.94% |
1,059,300 |
2023/9/26 |
5,393 |
5,393 |
5,340 |
5,345 |
-0.52% |
591,500 |
|