日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,068 |
5,110 |
4,992 |
5,019 |
-1.68% |
349,100 |
2024/3/27 |
5,080 |
5,137 |
5,035 |
5,105 |
+1.05% |
427,900 |
2024/3/26 |
5,081 |
5,094 |
5,041 |
5,052 |
-1.27% |
448,200 |
2024/3/25 |
5,217 |
5,226 |
5,109 |
5,117 |
-1.48% |
401,500 |
2024/3/22 |
5,151 |
5,206 |
5,089 |
5,194 |
+0.21% |
407,300 |
2024/3/21 |
5,150 |
5,217 |
5,122 |
5,183 |
+1.23% |
516,400 |
2024/3/19 |
5,090 |
5,125 |
5,054 |
5,120 |
+0.81% |
461,000 |
2024/3/18 |
4,988 |
5,090 |
4,975 |
5,079 |
+1.60% |
426,600 |
2024/3/15 |
4,970 |
5,032 |
4,960 |
4,999 |
-0.26% |
355,700 |
2024/3/14 |
4,930 |
5,015 |
4,896 |
5,012 |
+1.01% |
343,500 |
2024/3/13 |
5,015 |
5,036 |
4,917 |
4,962 |
-1.70% |
426,300 |
2024/3/12 |
4,998 |
5,073 |
4,932 |
5,048 |
+2.98% |
963,300 |
2024/3/11 |
4,948 |
5,006 |
4,840 |
4,902 |
-0.43% |
612,100 |
2024/3/8 |
4,930 |
4,941 |
4,871 |
4,923 |
-0.44% |
503,900 |
2024/3/7 |
4,900 |
4,969 |
4,884 |
4,945 |
+1.33% |
673,500 |
2024/3/6 |
4,837 |
4,903 |
4,784 |
4,880 |
+0.72% |
491,200 |
2024/3/5 |
4,851 |
4,854 |
4,796 |
4,845 |
-0.51% |
340,100 |
2024/3/4 |
4,803 |
4,883 |
4,801 |
4,870 |
+0.02% |
496,600 |
2024/3/1 |
4,890 |
4,909 |
4,828 |
4,869 |
+0.14% |
307,800 |
2024/2/29 |
4,880 |
4,903 |
4,806 |
4,862 |
-0.78% |
552,300 |
2024/2/28 |
4,922 |
4,940 |
4,880 |
4,900 |
-1.29% |
789,300 |
2024/2/27 |
4,931 |
4,983 |
4,912 |
4,964 |
+0.10% |
1,543,300 |
2024/2/26 |
4,904 |
4,982 |
4,904 |
4,959 |
+0.63% |
1,096,700 |
2024/2/22 |
4,905 |
4,960 |
4,902 |
4,928 |
-0.06% |
745,800 |
2024/2/21 |
4,910 |
4,971 |
4,887 |
4,931 |
-0.38% |
675,900 |
2024/2/20 |
4,855 |
4,987 |
4,830 |
4,950 |
+3.23% |
1,214,200 |
2024/2/19 |
4,736 |
4,805 |
4,722 |
4,795 |
+1.87% |
454,800 |
2024/2/16 |
4,670 |
4,719 |
4,643 |
4,707 |
+0.60% |
451,300 |
2024/2/15 |
4,707 |
4,724 |
4,667 |
4,679 |
-0.81% |
467,200 |
2024/2/14 |
4,715 |
4,739 |
4,662 |
4,717 |
+0.43% |
414,700 |
2024/2/13 |
4,639 |
4,722 |
4,619 |
4,697 |
+2.06% |
561,800 |
2024/2/9 |
4,680 |
4,685 |
4,586 |
4,602 |
-2.04% |
790,200 |
2024/2/8 |
4,710 |
4,734 |
4,683 |
4,698 |
-0.76% |
492,500 |
2024/2/7 |
4,778 |
4,789 |
4,718 |
4,734 |
-0.98% |
403,100 |
2024/2/6 |
4,820 |
4,820 |
4,774 |
4,781 |
-1.16% |
361,900 |
2024/2/5 |
4,840 |
4,876 |
4,837 |
4,837 |
-0.06% |
270,900 |
2024/2/2 |
4,850 |
4,883 |
4,840 |
4,840 |
+0.35% |
369,400 |
2024/2/1 |
4,811 |
4,827 |
4,766 |
4,823 |
+0.12% |
401,500 |
2024/1/31 |
4,796 |
4,817 |
4,771 |
4,817 |
+0.21% |
447,100 |
2024/1/30 |
4,821 |
4,857 |
4,799 |
4,807 |
-0.04% |
288,000 |
2024/1/29 |
4,812 |
4,833 |
4,778 |
4,809 |
+0.42% |
336,300 |
2024/1/26 |
4,775 |
4,826 |
4,772 |
4,789 |
+0.15% |
419,900 |
2024/1/25 |
4,758 |
4,795 |
4,738 |
4,782 |
+0.02% |
476,100 |
2024/1/24 |
4,810 |
4,871 |
4,765 |
4,781 |
-0.21% |
598,600 |
2024/1/23 |
4,816 |
4,865 |
4,778 |
4,791 |
+0.25% |
505,800 |
2024/1/22 |
4,750 |
4,779 |
4,724 |
4,779 |
-0.27% |
627,600 |
2024/1/19 |
4,868 |
4,889 |
4,775 |
4,792 |
-1.64% |
742,000 |
2024/1/18 |
4,850 |
4,885 |
4,836 |
4,872 |
+0.68% |
505,800 |
2024/1/17 |
4,867 |
4,914 |
4,822 |
4,839 |
+0.37% |
803,900 |
2024/1/16 |
4,974 |
5,039 |
4,821 |
4,821 |
-3.81% |
1,337,700 |
2024/1/15 |
4,978 |
5,017 |
4,928 |
5,012 |
+1.35% |
777,600 |
2024/1/12 |
5,005 |
5,018 |
4,913 |
4,945 |
-0.10% |
580,200 |
2024/1/11 |
4,989 |
5,005 |
4,916 |
4,950 |
-0.92% |
485,600 |
2024/1/10 |
4,950 |
5,023 |
4,938 |
4,996 |
+1.40% |
452,700 |
2024/1/9 |
4,898 |
4,945 |
4,887 |
4,927 |
+1.50% |
348,000 |
2024/1/5 |
4,908 |
4,921 |
4,848 |
4,854 |
-0.04% |
358,600 |
2024/1/4 |
4,799 |
4,873 |
4,731 |
4,856 |
+1.82% |
401,500 |
2023/12/29 |
4,785 |
4,815 |
4,752 |
4,769 |
-0.02% |
308,800 |
2023/12/28 |
4,801 |
4,815 |
4,756 |
4,770 |
-0.36% |
297,400 |
2023/12/27 |
4,774 |
4,801 |
4,752 |
4,787 |
+0.38% |
412,500 |
2023/12/26 |
4,864 |
4,868 |
4,759 |
4,769 |
-1.83% |
463,900 |
2023/12/25 |
4,801 |
4,883 |
4,800 |
4,858 |
+2.45% |
445,100 |
2023/12/22 |
4,720 |
4,754 |
4,698 |
4,742 |
+0.06% |
329,400 |
2023/12/21 |
4,787 |
4,788 |
4,721 |
4,739 |
-1.02% |
296,500 |
2023/12/20 |
4,802 |
4,883 |
4,788 |
4,788 |
-0.04% |
468,500 |
2023/12/19 |
4,710 |
4,808 |
4,707 |
4,790 |
+1.81% |
448,700 |
2023/12/18 |
4,730 |
4,739 |
4,653 |
4,705 |
-1.09% |
497,100 |
2023/12/15 |
4,846 |
4,850 |
4,743 |
4,757 |
-2.00% |
960,500 |
2023/12/14 |
5,080 |
5,111 |
4,851 |
4,854 |
-6.20% |
1,113,200 |
2023/12/13 |
5,350 |
5,365 |
5,169 |
5,175 |
-3.72% |
649,900 |
2023/12/12 |
5,460 |
5,470 |
5,347 |
5,375 |
-0.94% |
429,500 |
2023/12/11 |
5,396 |
5,454 |
5,385 |
5,426 |
+1.33% |
473,900 |
2023/12/8 |
5,311 |
5,382 |
5,292 |
5,355 |
-0.24% |
490,900 |
2023/12/7 |
5,450 |
5,456 |
5,368 |
5,368 |
-0.59% |
471,000 |
2023/12/6 |
5,321 |
5,405 |
5,310 |
5,400 |
+1.48% |
407,400 |
2023/12/5 |
5,328 |
5,429 |
5,318 |
5,321 |
+0.85% |
665,900 |
2023/12/4 |
5,227 |
5,298 |
5,170 |
5,276 |
+2.91% |
646,300 |
2023/12/1 |
5,167 |
5,184 |
5,110 |
5,127 |
-0.08% |
276,300 |
2023/11/30 |
5,127 |
5,132 |
5,074 |
5,131 |
-0.04% |
409,400 |
2023/11/29 |
5,137 |
5,162 |
5,128 |
5,133 |
-0.27% |
218,900 |
2023/11/28 |
5,179 |
5,185 |
5,130 |
5,147 |
-0.12% |
188,300 |
2023/11/27 |
5,218 |
5,236 |
5,127 |
5,153 |
-1.62% |
278,400 |
2023/11/24 |
5,276 |
5,312 |
5,232 |
5,238 |
+0.75% |
435,500 |
2023/11/22 |
5,100 |
5,218 |
5,086 |
5,199 |
+2.34% |
331,600 |
2023/11/21 |
5,050 |
5,098 |
5,035 |
5,080 |
+0.43% |
280,800 |
2023/11/20 |
5,100 |
5,119 |
5,047 |
5,058 |
-0.84% |
258,500 |
2023/11/17 |
5,091 |
5,111 |
5,070 |
5,101 |
+0.61% |
316,800 |
2023/11/16 |
5,058 |
5,095 |
5,044 |
5,070 |
-0.08% |
217,500 |
2023/11/15 |
5,100 |
5,108 |
5,045 |
5,074 |
+0.44% |
285,400 |
2023/11/14 |
5,090 |
5,128 |
5,052 |
5,052 |
-0.59% |
304,000 |
2023/11/13 |
5,098 |
5,113 |
5,027 |
5,082 |
-0.45% |
334,500 |
2023/11/10 |
5,167 |
5,169 |
5,094 |
5,105 |
-1.75% |
381,000 |
2023/11/9 |
5,193 |
5,219 |
5,146 |
5,196 |
-0.25% |
265,500 |
2023/11/8 |
5,240 |
5,254 |
5,176 |
5,209 |
-0.19% |
281,000 |
2023/11/7 |
5,254 |
5,265 |
5,201 |
5,219 |
-0.99% |
365,100 |
2023/11/6 |
5,251 |
5,312 |
5,239 |
5,271 |
+1.38% |
477,000 |
2023/11/2 |
5,190 |
5,223 |
5,170 |
5,199 |
+0.37% |
427,000 |
2023/11/1 |
5,200 |
5,211 |
5,155 |
5,180 |
+0.95% |
436,700 |
2023/10/31 |
5,039 |
5,141 |
5,023 |
5,131 |
+2.83% |
529,400 |
2023/10/30 |
4,922 |
5,022 |
4,918 |
4,990 |
+0.99% |
1,930,000 |
2023/10/27 |
4,912 |
4,954 |
4,894 |
4,941 |
+0.80% |
382,200 |
2023/10/26 |
4,873 |
4,908 |
4,864 |
4,902 |
-0.33% |
313,400 |
2023/10/25 |
4,968 |
4,995 |
4,903 |
4,918 |
-0.34% |
398,900 |
2023/10/24 |
4,851 |
4,954 |
4,823 |
4,935 |
+1.73% |
648,200 |
2023/10/23 |
4,871 |
4,878 |
4,814 |
4,851 |
-0.31% |
397,900 |
2023/10/20 |
4,861 |
4,902 |
4,847 |
4,866 |
-0.73% |
365,100 |
2023/10/19 |
4,867 |
4,939 |
4,850 |
4,902 |
+0.49% |
475,400 |
2023/10/18 |
4,893 |
4,910 |
4,805 |
4,878 |
-0.18% |
419,500 |
2023/10/17 |
4,851 |
4,916 |
4,850 |
4,887 |
+0.91% |
582,800 |
2023/10/16 |
4,981 |
4,981 |
4,825 |
4,843 |
-3.12% |
615,900 |
2023/10/13 |
5,036 |
5,073 |
4,963 |
4,999 |
-1.56% |
603,600 |
2023/10/12 |
5,006 |
5,122 |
4,992 |
5,078 |
-1.07% |
935,700 |
2023/10/11 |
5,120 |
5,155 |
5,086 |
5,133 |
+0.25% |
519,400 |
2023/10/10 |
5,119 |
5,139 |
5,091 |
5,120 |
+1.75% |
441,200 |
2023/10/6 |
5,055 |
5,072 |
5,026 |
5,032 |
-0.38% |
411,600 |
2023/10/5 |
4,980 |
5,058 |
4,977 |
5,051 |
+1.59% |
361,900 |
2023/10/4 |
5,000 |
5,077 |
4,953 |
4,972 |
-2.01% |
493,000 |
2023/10/3 |
5,065 |
5,099 |
5,027 |
5,074 |
-0.26% |
298,900 |
2023/10/2 |
5,175 |
5,201 |
5,081 |
5,087 |
-0.29% |
331,000 |
2023/9/29 |
5,169 |
5,186 |
5,068 |
5,102 |
-1.43% |
639,500 |
2023/9/28 |
5,241 |
5,261 |
5,140 |
5,176 |
-2.16% |
483,300 |
2023/9/27 |
5,215 |
5,290 |
5,204 |
5,290 |
+0.32% |
369,800 |
2023/9/26 |
5,289 |
5,318 |
5,272 |
5,273 |
-0.83% |
314,200 |
|