日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
6,800 |
6,910 |
6,770 |
6,840 |
-0.29% |
345,300 |
2024/3/27 |
6,840 |
6,900 |
6,820 |
6,860 |
+0.44% |
430,300 |
2024/3/26 |
6,920 |
6,960 |
6,780 |
6,830 |
-1.16% |
507,800 |
2024/3/25 |
6,840 |
6,940 |
6,770 |
6,910 |
+1.62% |
345,300 |
2024/3/22 |
6,880 |
6,880 |
6,710 |
6,800 |
-0.44% |
405,400 |
2024/3/21 |
6,700 |
6,830 |
6,640 |
6,830 |
+2.40% |
481,900 |
2024/3/19 |
6,600 |
6,790 |
6,570 |
6,670 |
+2.62% |
496,400 |
2024/3/18 |
6,590 |
6,630 |
6,440 |
6,500 |
-0.31% |
332,700 |
2024/3/15 |
6,500 |
6,780 |
6,480 |
6,520 |
+3.00% |
672,800 |
2024/3/14 |
6,220 |
6,370 |
6,170 |
6,330 |
+3.43% |
338,900 |
2024/3/13 |
6,240 |
6,280 |
6,070 |
6,120 |
-0.49% |
279,400 |
2024/3/12 |
6,120 |
6,240 |
6,090 |
6,150 |
+0.99% |
336,100 |
2024/3/11 |
6,260 |
6,290 |
6,030 |
6,090 |
-4.09% |
429,100 |
2024/3/8 |
6,180 |
6,420 |
6,160 |
6,350 |
+2.75% |
410,300 |
2024/3/7 |
6,150 |
6,220 |
6,120 |
6,180 |
+1.31% |
320,700 |
2024/3/6 |
6,010 |
6,140 |
5,980 |
6,100 |
+1.33% |
353,200 |
2024/3/5 |
6,060 |
6,110 |
6,020 |
6,020 |
-1.15% |
296,100 |
2024/3/4 |
6,200 |
6,260 |
6,060 |
6,090 |
-0.49% |
300,800 |
2024/3/1 |
6,060 |
6,180 |
6,060 |
6,120 |
+0.49% |
272,600 |
2024/2/29 |
6,010 |
6,110 |
6,000 |
6,090 |
+0.50% |
398,400 |
2024/2/28 |
6,070 |
6,130 |
6,040 |
6,060 |
+1.17% |
411,200 |
2024/2/27 |
6,040 |
6,120 |
5,980 |
5,990 |
-0.66% |
281,400 |
2024/2/26 |
6,180 |
6,180 |
6,020 |
6,030 |
-1.95% |
373,800 |
2024/2/22 |
6,140 |
6,160 |
6,100 |
6,150 |
+1.15% |
259,300 |
2024/2/21 |
6,130 |
6,200 |
6,050 |
6,080 |
-0.49% |
300,900 |
2024/2/20 |
6,200 |
6,200 |
6,100 |
6,110 |
-1.45% |
258,800 |
2024/2/19 |
6,170 |
6,250 |
6,140 |
6,200 |
+1.64% |
358,000 |
2024/2/16 |
6,000 |
6,130 |
5,990 |
6,100 |
+4.27% |
486,100 |
2024/2/15 |
5,810 |
5,880 |
5,760 |
5,850 |
+0.34% |
372,300 |
2024/2/14 |
5,810 |
5,900 |
5,760 |
5,830 |
+1.57% |
480,100 |
2024/2/13 |
5,820 |
5,870 |
5,690 |
5,740 |
-0.52% |
897,100 |
2024/2/9 |
6,060 |
6,210 |
5,700 |
5,770 |
-4.47% |
1,004,000 |
2024/2/8 |
6,070 |
6,080 |
5,960 |
6,040 |
+0.17% |
213,800 |
2024/2/7 |
5,960 |
6,070 |
5,960 |
6,030 |
+2.20% |
301,400 |
2024/2/6 |
5,940 |
6,010 |
5,900 |
5,900 |
-1.01% |
270,400 |
2024/2/5 |
6,110 |
6,110 |
5,940 |
5,960 |
-1.00% |
304,700 |
2024/2/2 |
6,040 |
6,050 |
5,970 |
6,020 |
-0.33% |
243,900 |
2024/2/1 |
6,000 |
6,060 |
5,960 |
6,040 |
+0.00% |
229,800 |
2024/1/31 |
6,140 |
6,140 |
6,030 |
6,040 |
-1.47% |
274,800 |
2024/1/30 |
6,210 |
6,250 |
6,120 |
6,130 |
-1.76% |
335,600 |
2024/1/29 |
6,180 |
6,300 |
6,160 |
6,240 |
+3.65% |
419,100 |
2024/1/26 |
6,110 |
6,190 |
6,020 |
6,020 |
+0.17% |
353,500 |
2024/1/25 |
6,030 |
6,100 |
5,990 |
6,010 |
+1.01% |
364,900 |
2024/1/24 |
5,910 |
6,010 |
5,900 |
5,950 |
+0.68% |
275,400 |
2024/1/23 |
5,910 |
5,990 |
5,890 |
5,910 |
+0.85% |
347,700 |
2024/1/22 |
5,780 |
5,860 |
5,770 |
5,860 |
+1.74% |
243,800 |
2024/1/19 |
5,810 |
5,810 |
5,720 |
5,760 |
+0.52% |
192,200 |
2024/1/18 |
5,710 |
5,760 |
5,690 |
5,730 |
+0.88% |
218,100 |
2024/1/17 |
5,800 |
5,890 |
5,680 |
5,680 |
-3.07% |
446,900 |
2024/1/16 |
5,850 |
5,910 |
5,760 |
5,860 |
+0.86% |
362,600 |
2024/1/15 |
5,700 |
5,860 |
5,700 |
5,810 |
+2.83% |
343,400 |
2024/1/12 |
5,630 |
5,680 |
5,580 |
5,650 |
+1.99% |
292,800 |
2024/1/11 |
5,520 |
5,640 |
5,520 |
5,540 |
+0.91% |
272,800 |
2024/1/10 |
5,540 |
5,550 |
5,490 |
5,490 |
-0.36% |
192,100 |
2024/1/9 |
5,500 |
5,560 |
5,470 |
5,510 |
-0.72% |
266,100 |
2024/1/5 |
5,530 |
5,570 |
5,490 |
5,550 |
+0.36% |
234,000 |
2024/1/4 |
5,280 |
5,560 |
5,270 |
5,530 |
+5.53% |
468,600 |
2023/12/29 |
5,300 |
5,300 |
5,210 |
5,240 |
-1.50% |
203,000 |
2023/12/28 |
5,290 |
5,340 |
5,260 |
5,320 |
-0.56% |
173,900 |
2023/12/27 |
5,240 |
5,350 |
5,220 |
5,350 |
+2.49% |
261,400 |
2023/12/26 |
5,190 |
5,240 |
5,170 |
5,220 |
+0.58% |
169,500 |
2023/12/25 |
5,260 |
5,260 |
5,160 |
5,190 |
-0.57% |
135,400 |
2023/12/22 |
5,190 |
5,230 |
5,180 |
5,220 |
+0.97% |
189,100 |
2023/12/21 |
5,200 |
5,210 |
5,130 |
5,170 |
-0.96% |
251,000 |
2023/12/20 |
5,180 |
5,270 |
5,150 |
5,220 |
+1.95% |
242,700 |
2023/12/19 |
5,170 |
5,190 |
5,100 |
5,120 |
+0.39% |
266,000 |
2023/12/18 |
5,120 |
5,120 |
5,050 |
5,100 |
-0.39% |
197,600 |
2023/12/15 |
5,100 |
5,160 |
5,060 |
5,120 |
+0.79% |
340,800 |
2023/12/14 |
5,210 |
5,230 |
5,060 |
5,080 |
-1.74% |
194,800 |
2023/12/13 |
5,120 |
5,210 |
5,100 |
5,170 |
-0.19% |
237,700 |
2023/12/12 |
5,220 |
5,250 |
5,180 |
5,180 |
-1.15% |
162,500 |
2023/12/11 |
5,250 |
5,280 |
5,190 |
5,240 |
+2.54% |
280,500 |
2023/12/8 |
5,240 |
5,270 |
5,090 |
5,110 |
-3.95% |
381,400 |
2023/12/7 |
5,410 |
5,420 |
5,300 |
5,320 |
-3.45% |
313,200 |
2023/12/6 |
5,450 |
5,530 |
5,430 |
5,510 |
-0.18% |
295,500 |
2023/12/5 |
5,500 |
5,590 |
5,500 |
5,520 |
-0.72% |
235,400 |
2023/12/4 |
5,710 |
5,710 |
5,550 |
5,560 |
-2.80% |
218,900 |
2023/12/1 |
5,710 |
5,800 |
5,690 |
5,720 |
+0.53% |
245,200 |
2023/11/30 |
5,680 |
5,720 |
5,630 |
5,690 |
+0.18% |
219,500 |
2023/11/29 |
5,740 |
5,750 |
5,630 |
5,680 |
-0.70% |
248,300 |
2023/11/28 |
5,750 |
5,800 |
5,710 |
5,720 |
-0.17% |
223,700 |
2023/11/27 |
5,830 |
5,890 |
5,730 |
5,730 |
-1.04% |
411,500 |
2023/11/24 |
5,660 |
5,810 |
5,660 |
5,790 |
+2.30% |
428,600 |
2023/11/22 |
5,630 |
5,710 |
5,620 |
5,660 |
-0.18% |
194,200 |
2023/11/21 |
5,640 |
5,760 |
5,600 |
5,670 |
+1.43% |
427,000 |
2023/11/20 |
5,540 |
5,630 |
5,530 |
5,590 |
+1.45% |
328,400 |
2023/11/17 |
5,280 |
5,530 |
5,280 |
5,510 |
+1.47% |
364,200 |
2023/11/16 |
5,510 |
5,610 |
5,390 |
5,430 |
-2.86% |
441,200 |
2023/11/15 |
5,620 |
5,710 |
5,490 |
5,590 |
+0.00% |
512,600 |
2023/11/14 |
5,540 |
5,620 |
5,520 |
5,590 |
+2.57% |
513,100 |
2023/11/13 |
5,360 |
5,530 |
5,270 |
5,450 |
+0.37% |
1,044,300 |
2023/11/10 |
4,900 |
5,470 |
4,895 |
5,430 |
+10.03% |
1,536,600 |
2023/11/9 |
4,735 |
4,935 |
4,720 |
4,935 |
+4.22% |
586,100 |
2023/11/8 |
4,840 |
4,895 |
4,735 |
4,735 |
-6.79% |
916,300 |
2023/11/7 |
5,150 |
5,220 |
5,050 |
5,080 |
-1.55% |
262,600 |
2023/11/6 |
5,140 |
5,180 |
5,070 |
5,160 |
+0.39% |
353,000 |
2023/11/2 |
5,220 |
5,290 |
5,130 |
5,140 |
+0.19% |
340,900 |
2023/11/1 |
5,180 |
5,210 |
5,110 |
5,130 |
-0.39% |
239,300 |
2023/10/31 |
5,080 |
5,170 |
5,060 |
5,150 |
+1.38% |
217,600 |
2023/10/30 |
5,100 |
5,110 |
5,040 |
5,080 |
-1.55% |
228,100 |
2023/10/27 |
5,020 |
5,160 |
5,020 |
5,160 |
+2.99% |
284,900 |
2023/10/26 |
5,100 |
5,160 |
4,995 |
5,010 |
-2.15% |
283,400 |
2023/10/25 |
5,080 |
5,190 |
5,060 |
5,120 |
-0.39% |
220,100 |
2023/10/24 |
5,200 |
5,240 |
5,060 |
5,140 |
-1.53% |
383,600 |
2023/10/23 |
5,290 |
5,290 |
5,210 |
5,220 |
-2.61% |
234,600 |
2023/10/20 |
5,380 |
5,460 |
5,290 |
5,360 |
+1.32% |
386,300 |
2023/10/19 |
5,300 |
5,390 |
5,200 |
5,290 |
-1.31% |
318,300 |
2023/10/18 |
5,290 |
5,430 |
5,280 |
5,360 |
+2.49% |
510,400 |
2023/10/17 |
5,240 |
5,280 |
5,180 |
5,230 |
-0.76% |
235,300 |
2023/10/16 |
5,420 |
5,420 |
5,240 |
5,270 |
+2.93% |
749,800 |
2023/10/13 |
5,150 |
5,200 |
5,060 |
5,120 |
-0.19% |
408,700 |
2023/10/12 |
5,100 |
5,160 |
5,070 |
5,130 |
-1.35% |
393,500 |
2023/10/11 |
5,190 |
5,300 |
5,150 |
5,200 |
-2.26% |
461,700 |
2023/10/10 |
5,320 |
5,420 |
5,240 |
5,320 |
+10.72% |
1,290,800 |
2023/10/6 |
4,870 |
4,870 |
4,755 |
4,805 |
-1.54% |
500,700 |
2023/10/5 |
4,830 |
4,920 |
4,820 |
4,880 |
-2.40% |
618,300 |
2023/10/4 |
5,140 |
5,180 |
4,985 |
5,000 |
-2.53% |
558,700 |
2023/10/3 |
5,290 |
5,330 |
5,100 |
5,130 |
-5.87% |
576,900 |
2023/10/2 |
5,560 |
5,600 |
5,440 |
5,450 |
-3.20% |
433,100 |
2023/9/29 |
5,790 |
5,820 |
5,590 |
5,630 |
-4.09% |
438,300 |
2023/9/28 |
5,860 |
6,000 |
5,840 |
5,870 |
+1.38% |
736,100 |
2023/9/27 |
5,700 |
5,800 |
5,690 |
5,790 |
+1.76% |
346,100 |
2023/9/26 |
5,660 |
5,700 |
5,630 |
5,690 |
+0.71% |
260,600 |
|