日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
6,860 |
6,970 |
6,720 |
6,720 |
-3.59% |
18,800 |
2024/3/27 |
6,920 |
7,070 |
6,900 |
6,970 |
+1.46% |
33,100 |
2024/3/26 |
6,800 |
6,920 |
6,800 |
6,870 |
+0.29% |
11,400 |
2024/3/25 |
6,820 |
6,910 |
6,800 |
6,850 |
+0.44% |
15,700 |
2024/3/22 |
6,860 |
6,920 |
6,790 |
6,820 |
-1.30% |
16,700 |
2024/3/21 |
6,990 |
6,990 |
6,890 |
6,910 |
+0.14% |
12,400 |
2024/3/19 |
6,870 |
6,910 |
6,830 |
6,900 |
+0.15% |
12,700 |
2024/3/18 |
6,750 |
6,890 |
6,740 |
6,890 |
+1.47% |
33,000 |
2024/3/15 |
6,570 |
6,800 |
6,570 |
6,790 |
+2.41% |
24,000 |
2024/3/14 |
6,510 |
6,630 |
6,420 |
6,630 |
+2.79% |
16,900 |
2024/3/13 |
6,550 |
6,600 |
6,390 |
6,450 |
-1.53% |
17,400 |
2024/3/12 |
6,460 |
6,560 |
6,400 |
6,550 |
+0.15% |
14,800 |
2024/3/11 |
6,750 |
6,750 |
6,480 |
6,540 |
-3.96% |
27,900 |
2024/3/8 |
6,560 |
6,820 |
6,560 |
6,810 |
+3.18% |
20,000 |
2024/3/7 |
6,720 |
6,730 |
6,560 |
6,600 |
-0.45% |
18,100 |
2024/3/6 |
6,510 |
6,650 |
6,470 |
6,630 |
+1.53% |
17,800 |
2024/3/5 |
6,370 |
6,530 |
6,350 |
6,530 |
+2.19% |
26,100 |
2024/3/4 |
6,490 |
6,500 |
6,380 |
6,390 |
-0.62% |
22,400 |
2024/3/1 |
6,460 |
6,490 |
6,390 |
6,430 |
-0.77% |
23,400 |
2024/2/29 |
6,530 |
6,570 |
6,450 |
6,480 |
-0.31% |
17,200 |
2024/2/28 |
6,430 |
6,510 |
6,430 |
6,500 |
+1.09% |
12,400 |
2024/2/27 |
6,420 |
6,490 |
6,410 |
6,430 |
+0.31% |
16,200 |
2024/2/26 |
6,410 |
6,500 |
6,400 |
6,410 |
+0.16% |
15,400 |
2024/2/22 |
6,460 |
6,460 |
6,380 |
6,400 |
-0.16% |
12,200 |
2024/2/21 |
6,470 |
6,470 |
6,360 |
6,410 |
-0.47% |
17,200 |
2024/2/20 |
6,480 |
6,520 |
6,430 |
6,440 |
-0.62% |
14,800 |
2024/2/19 |
6,430 |
6,480 |
6,380 |
6,480 |
+1.41% |
15,300 |
2024/2/16 |
6,320 |
6,480 |
6,300 |
6,390 |
+1.75% |
33,200 |
2024/2/15 |
6,430 |
6,490 |
6,280 |
6,280 |
-2.33% |
42,600 |
2024/2/14 |
6,570 |
6,570 |
6,380 |
6,430 |
-2.13% |
38,500 |
2024/2/13 |
6,500 |
6,570 |
6,330 |
6,570 |
-4.78% |
98,400 |
2024/2/9 |
6,990 |
6,990 |
6,860 |
6,900 |
-1.00% |
29,500 |
2024/2/8 |
6,840 |
6,980 |
6,820 |
6,970 |
+2.35% |
17,900 |
2024/2/7 |
6,770 |
6,870 |
6,770 |
6,810 |
+0.59% |
7,100 |
2024/2/6 |
6,810 |
6,840 |
6,770 |
6,770 |
-0.59% |
6,500 |
2024/2/5 |
6,870 |
6,910 |
6,720 |
6,810 |
-0.58% |
22,700 |
2024/2/2 |
6,840 |
6,910 |
6,750 |
6,850 |
+0.15% |
17,200 |
2024/2/1 |
6,890 |
6,960 |
6,840 |
6,840 |
-2.43% |
19,200 |
2024/1/31 |
6,910 |
7,010 |
6,910 |
7,010 |
+1.01% |
11,100 |
2024/1/30 |
7,040 |
7,040 |
6,920 |
6,940 |
-0.57% |
42,800 |
2024/1/29 |
6,930 |
7,120 |
6,910 |
6,980 |
+1.16% |
28,900 |
2024/1/26 |
6,930 |
6,980 |
6,880 |
6,900 |
-1.00% |
15,700 |
2024/1/25 |
6,820 |
6,970 |
6,820 |
6,970 |
+1.60% |
11,600 |
2024/1/24 |
6,880 |
6,970 |
6,860 |
6,860 |
-1.72% |
18,000 |
2024/1/23 |
7,060 |
7,070 |
6,960 |
6,980 |
-0.99% |
17,400 |
2024/1/22 |
7,100 |
7,150 |
7,010 |
7,050 |
+0.43% |
9,900 |
2024/1/19 |
6,970 |
7,050 |
6,950 |
7,020 |
+1.45% |
25,000 |
2024/1/18 |
6,770 |
6,920 |
6,770 |
6,920 |
+2.22% |
14,400 |
2024/1/17 |
6,790 |
6,920 |
6,760 |
6,770 |
-0.29% |
12,400 |
2024/1/16 |
6,900 |
6,920 |
6,700 |
6,790 |
-1.88% |
24,900 |
2024/1/15 |
6,780 |
6,950 |
6,760 |
6,920 |
+3.28% |
38,900 |
2024/1/12 |
6,550 |
6,700 |
6,500 |
6,700 |
+3.40% |
28,700 |
2024/1/11 |
6,500 |
6,570 |
6,480 |
6,480 |
-0.15% |
12,100 |
2024/1/10 |
6,590 |
6,590 |
6,460 |
6,490 |
+0.00% |
20,400 |
2024/1/9 |
6,550 |
6,550 |
6,360 |
6,490 |
+0.46% |
24,500 |
2024/1/5 |
6,480 |
6,590 |
6,430 |
6,460 |
+0.78% |
33,200 |
2024/1/4 |
6,040 |
6,420 |
6,020 |
6,410 |
+7.01% |
63,500 |
2023/12/29 |
5,950 |
5,990 |
5,910 |
5,990 |
+0.67% |
8,100 |
2023/12/28 |
5,980 |
6,040 |
5,930 |
5,950 |
-0.83% |
10,000 |
2023/12/27 |
5,920 |
6,000 |
5,900 |
6,000 |
+1.35% |
10,700 |
2023/12/26 |
5,890 |
5,920 |
5,830 |
5,920 |
+2.07% |
12,900 |
2023/12/25 |
5,910 |
5,910 |
5,800 |
5,800 |
-0.34% |
11,500 |
2023/12/22 |
5,770 |
5,820 |
5,750 |
5,820 |
+0.87% |
10,300 |
2023/12/21 |
5,770 |
5,780 |
5,730 |
5,770 |
-0.52% |
12,100 |
2023/12/20 |
5,760 |
5,820 |
5,730 |
5,800 |
+1.75% |
15,300 |
2023/12/19 |
5,710 |
5,760 |
5,660 |
5,700 |
-0.18% |
10,200 |
2023/12/18 |
5,740 |
5,740 |
5,660 |
5,710 |
-1.38% |
18,400 |
2023/12/15 |
5,760 |
5,830 |
5,760 |
5,790 |
+0.52% |
8,300 |
2023/12/14 |
5,880 |
5,930 |
5,760 |
5,760 |
-2.04% |
15,900 |
2023/12/13 |
5,880 |
5,940 |
5,820 |
5,880 |
+0.17% |
15,200 |
2023/12/12 |
5,930 |
5,960 |
5,810 |
5,870 |
-1.01% |
10,300 |
2023/12/11 |
5,930 |
5,940 |
5,840 |
5,930 |
+1.89% |
10,800 |
2023/12/8 |
5,960 |
5,970 |
5,790 |
5,820 |
-3.16% |
26,800 |
2023/12/7 |
6,030 |
6,040 |
5,970 |
6,010 |
-0.99% |
14,700 |
2023/12/6 |
5,890 |
6,100 |
5,890 |
6,070 |
+2.53% |
27,700 |
2023/12/5 |
5,850 |
5,960 |
5,770 |
5,920 |
+0.85% |
45,500 |
2023/12/4 |
5,980 |
5,980 |
5,860 |
5,870 |
-0.84% |
12,900 |
2023/12/1 |
5,870 |
5,950 |
5,840 |
5,920 |
+0.85% |
16,500 |
2023/11/30 |
5,940 |
5,940 |
5,830 |
5,870 |
+0.00% |
14,300 |
2023/11/29 |
5,940 |
5,950 |
5,870 |
5,870 |
-1.34% |
11,900 |
2023/11/28 |
5,780 |
5,980 |
5,780 |
5,950 |
+2.76% |
20,000 |
2023/11/27 |
5,800 |
5,900 |
5,720 |
5,790 |
+0.35% |
21,400 |
2023/11/24 |
5,820 |
5,820 |
5,720 |
5,770 |
+0.00% |
30,900 |
2023/11/22 |
5,820 |
5,920 |
5,770 |
5,770 |
-0.86% |
42,800 |
2023/11/21 |
5,840 |
5,890 |
5,780 |
5,820 |
-2.68% |
36,000 |
2023/11/20 |
6,190 |
6,190 |
5,980 |
5,980 |
-3.39% |
37,300 |
2023/11/17 |
6,060 |
6,190 |
6,060 |
6,190 |
+2.15% |
28,700 |
2023/11/16 |
6,070 |
6,080 |
5,970 |
6,060 |
+0.00% |
16,200 |
2023/11/15 |
6,080 |
6,090 |
5,940 |
6,060 |
+1.00% |
35,100 |
2023/11/14 |
5,820 |
6,080 |
5,820 |
6,000 |
+3.81% |
39,000 |
2023/11/13 |
5,940 |
6,000 |
5,750 |
5,780 |
-2.20% |
58,500 |
2023/11/10 |
5,800 |
6,090 |
5,610 |
5,910 |
+13.65% |
196,600 |
2023/11/9 |
5,060 |
5,230 |
5,060 |
5,200 |
+3.79% |
24,900 |
2023/11/8 |
5,340 |
5,340 |
5,010 |
5,010 |
-6.18% |
35,400 |
2023/11/7 |
5,320 |
5,350 |
5,300 |
5,340 |
+0.19% |
8,300 |
2023/11/6 |
5,310 |
5,350 |
5,250 |
5,330 |
+2.30% |
21,800 |
2023/11/2 |
5,260 |
5,260 |
5,200 |
5,210 |
+0.19% |
15,700 |
2023/11/1 |
5,190 |
5,260 |
5,170 |
5,200 |
+0.39% |
14,500 |
2023/10/31 |
5,170 |
5,180 |
5,050 |
5,180 |
+0.19% |
25,300 |
2023/10/30 |
5,230 |
5,330 |
5,170 |
5,170 |
-3.00% |
56,700 |
2023/10/27 |
5,270 |
5,330 |
5,210 |
5,330 |
+2.50% |
19,500 |
2023/10/26 |
5,200 |
5,290 |
5,180 |
5,200 |
-1.52% |
15,900 |
2023/10/25 |
5,170 |
5,320 |
5,170 |
5,280 |
+1.34% |
14,500 |
2023/10/24 |
5,130 |
5,260 |
5,050 |
5,210 |
+0.77% |
23,800 |
2023/10/23 |
5,260 |
5,320 |
5,170 |
5,170 |
-2.08% |
12,600 |
2023/10/20 |
5,270 |
5,350 |
5,220 |
5,280 |
-0.75% |
15,000 |
2023/10/19 |
5,410 |
5,410 |
5,300 |
5,320 |
-2.21% |
10,300 |
2023/10/18 |
5,350 |
5,440 |
5,350 |
5,440 |
+1.49% |
11,600 |
2023/10/17 |
5,410 |
5,450 |
5,310 |
5,360 |
+0.94% |
13,500 |
2023/10/16 |
5,320 |
5,340 |
5,230 |
5,310 |
-0.75% |
10,700 |
2023/10/13 |
5,440 |
5,500 |
5,320 |
5,350 |
-3.25% |
13,900 |
2023/10/12 |
5,470 |
5,530 |
5,450 |
5,530 |
+1.47% |
15,000 |
2023/10/11 |
5,380 |
5,470 |
5,360 |
5,450 |
+1.49% |
24,300 |
2023/10/10 |
5,260 |
5,380 |
5,220 |
5,370 |
+4.07% |
19,600 |
2023/10/6 |
5,170 |
5,230 |
5,120 |
5,160 |
-0.19% |
12,700 |
2023/10/5 |
5,080 |
5,170 |
4,945 |
5,170 |
+3.61% |
26,900 |
2023/10/4 |
5,040 |
5,080 |
4,980 |
4,990 |
-3.67% |
28,300 |
2023/10/3 |
5,340 |
5,360 |
5,180 |
5,180 |
-3.36% |
23,900 |
2023/10/2 |
5,420 |
5,490 |
5,340 |
5,360 |
+0.75% |
27,300 |
2023/9/29 |
5,600 |
5,600 |
5,280 |
5,320 |
-4.32% |
34,400 |
2023/9/28 |
5,540 |
5,650 |
5,540 |
5,560 |
-1.07% |
18,200 |
2023/9/27 |
5,590 |
5,630 |
5,500 |
5,620 |
+1.08% |
19,200 |
2023/9/26 |
5,610 |
5,610 |
5,480 |
5,560 |
-1.07% |
21,100 |
|