日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
7,620 |
7,820 |
7,540 |
7,550 |
-1.31% |
48,100 |
2024/3/27 |
7,730 |
7,830 |
7,620 |
7,650 |
-2.55% |
45,000 |
2024/3/26 |
7,840 |
7,960 |
7,770 |
7,850 |
+0.26% |
49,900 |
2024/3/25 |
8,020 |
8,190 |
7,830 |
7,830 |
-3.57% |
55,300 |
2024/3/22 |
8,550 |
8,550 |
8,090 |
8,120 |
-2.75% |
67,000 |
2024/3/21 |
8,700 |
8,700 |
8,190 |
8,350 |
+2.45% |
87,800 |
2024/3/19 |
8,610 |
8,630 |
8,050 |
8,150 |
-5.56% |
114,400 |
2024/3/18 |
8,710 |
8,820 |
8,410 |
8,630 |
+1.77% |
61,500 |
2024/3/15 |
8,430 |
8,550 |
8,250 |
8,480 |
-2.53% |
63,000 |
2024/3/14 |
8,660 |
9,030 |
8,500 |
8,700 |
-1.25% |
59,100 |
2024/3/13 |
9,230 |
9,520 |
8,670 |
8,810 |
-0.45% |
125,200 |
2024/3/12 |
8,600 |
9,050 |
8,400 |
8,850 |
+1.26% |
101,300 |
2024/3/11 |
8,810 |
9,090 |
8,460 |
8,740 |
-7.02% |
200,800 |
2024/3/8 |
9,800 |
9,990 |
9,270 |
9,400 |
-4.67% |
147,600 |
2024/3/7 |
10,220 |
10,400 |
9,720 |
9,860 |
-2.47% |
177,000 |
2024/3/6 |
10,680 |
10,740 |
10,020 |
10,110 |
-9.57% |
334,400 |
2024/3/5 |
10,780 |
11,370 |
10,310 |
11,180 |
+1.91% |
273,300 |
2024/3/4 |
10,460 |
11,160 |
10,400 |
10,970 |
+6.82% |
254,300 |
2024/3/1 |
10,560 |
10,560 |
10,100 |
10,270 |
-0.58% |
104,200 |
2024/2/29 |
10,120 |
10,490 |
10,100 |
10,330 |
-0.86% |
102,300 |
2024/2/28 |
10,800 |
11,050 |
10,350 |
10,420 |
-3.07% |
202,700 |
2024/2/27 |
10,780 |
10,920 |
10,210 |
10,750 |
+0.09% |
316,000 |
2024/2/26 |
9,370 |
10,740 |
9,350 |
10,740 |
+16.23% |
265,200 |
2024/2/22 |
9,500 |
9,590 |
9,090 |
9,240 |
+1.65% |
115,800 |
2024/2/21 |
9,160 |
9,340 |
9,000 |
9,090 |
-3.71% |
118,600 |
2024/2/20 |
9,870 |
9,890 |
9,400 |
9,440 |
-4.26% |
157,800 |
2024/2/19 |
9,270 |
9,950 |
9,190 |
9,860 |
+8.11% |
314,000 |
2024/2/16 |
9,490 |
9,880 |
8,980 |
9,120 |
-4.00% |
333,600 |
2024/2/15 |
9,140 |
9,500 |
8,430 |
9,500 |
+7.47% |
525,700 |
2024/2/14 |
8,240 |
8,840 |
7,560 |
8,840 |
+20.44% |
417,600 |
2024/2/13 |
7,470 |
7,550 |
7,200 |
7,340 |
+0.41% |
87,300 |
2024/2/9 |
7,230 |
7,430 |
7,230 |
7,310 |
+0.27% |
32,700 |
2024/2/8 |
7,160 |
7,600 |
7,060 |
7,290 |
+2.39% |
84,500 |
2024/2/7 |
7,090 |
7,240 |
6,980 |
7,120 |
+0.00% |
57,900 |
2024/2/6 |
7,320 |
7,320 |
7,100 |
7,120 |
-2.73% |
31,700 |
2024/2/5 |
7,390 |
7,450 |
7,130 |
7,320 |
-0.14% |
48,100 |
2024/2/2 |
7,390 |
7,690 |
7,300 |
7,330 |
+0.55% |
79,400 |
2024/2/1 |
7,240 |
7,390 |
7,180 |
7,290 |
-1.09% |
35,500 |
2024/1/31 |
7,370 |
7,370 |
7,180 |
7,370 |
+0.41% |
35,700 |
2024/1/30 |
7,260 |
7,430 |
7,210 |
7,340 |
+1.10% |
46,100 |
2024/1/29 |
7,410 |
7,410 |
7,250 |
7,260 |
-1.89% |
39,600 |
2024/1/26 |
7,710 |
7,780 |
7,380 |
7,400 |
-4.76% |
80,900 |
2024/1/25 |
7,530 |
7,770 |
7,400 |
7,770 |
+2.91% |
111,700 |
2024/1/24 |
7,470 |
7,640 |
7,380 |
7,550 |
+1.89% |
101,200 |
2024/1/23 |
7,820 |
7,830 |
7,350 |
7,410 |
-3.39% |
131,900 |
2024/1/22 |
7,400 |
7,840 |
7,110 |
7,670 |
+6.53% |
198,200 |
2024/1/19 |
7,350 |
7,460 |
7,110 |
7,200 |
-0.69% |
80,600 |
2024/1/18 |
6,760 |
7,390 |
6,760 |
7,250 |
+8.05% |
193,100 |
2024/1/17 |
6,700 |
6,800 |
6,510 |
6,710 |
+0.15% |
52,900 |
2024/1/16 |
6,740 |
6,870 |
6,620 |
6,700 |
+0.30% |
40,500 |
2024/1/15 |
6,640 |
6,730 |
6,550 |
6,680 |
-0.15% |
38,000 |
2024/1/12 |
6,820 |
6,830 |
6,620 |
6,690 |
-3.74% |
61,400 |
2024/1/11 |
7,070 |
7,080 |
6,810 |
6,950 |
-1.14% |
109,700 |
2024/1/10 |
6,500 |
7,200 |
6,450 |
7,030 |
+6.52% |
200,200 |
2024/1/9 |
6,160 |
6,620 |
6,130 |
6,600 |
+8.73% |
95,900 |
2024/1/5 |
6,570 |
6,570 |
6,070 |
6,070 |
-7.61% |
99,500 |
2024/1/4 |
6,320 |
6,580 |
6,160 |
6,570 |
+1.39% |
61,200 |
2023/12/29 |
6,500 |
6,670 |
6,400 |
6,480 |
-0.31% |
61,700 |
2023/12/28 |
6,650 |
6,680 |
6,460 |
6,500 |
-2.69% |
50,400 |
2023/12/27 |
6,700 |
6,840 |
6,510 |
6,680 |
+0.75% |
105,200 |
2023/12/26 |
6,250 |
6,880 |
6,250 |
6,630 |
+6.08% |
172,900 |
2023/12/25 |
6,450 |
6,580 |
6,210 |
6,250 |
+0.00% |
44,300 |
2023/12/22 |
6,220 |
6,370 |
6,190 |
6,250 |
-0.48% |
29,800 |
2023/12/21 |
6,300 |
6,450 |
6,230 |
6,280 |
-1.88% |
49,600 |
2023/12/20 |
6,620 |
6,760 |
6,400 |
6,400 |
-3.03% |
78,900 |
2023/12/19 |
6,430 |
6,620 |
6,290 |
6,600 |
+1.85% |
62,200 |
2023/12/18 |
6,570 |
6,570 |
6,250 |
6,480 |
+4.18% |
141,300 |
2023/12/15 |
5,930 |
6,400 |
5,910 |
6,220 |
+6.14% |
134,900 |
2023/12/14 |
6,150 |
6,280 |
5,860 |
5,860 |
-4.56% |
61,500 |
2023/12/13 |
5,710 |
6,190 |
5,710 |
6,140 |
+6.41% |
55,500 |
2023/12/12 |
6,100 |
6,100 |
5,730 |
5,770 |
-4.31% |
52,200 |
2023/12/11 |
6,080 |
6,140 |
5,980 |
6,030 |
+0.00% |
26,800 |
2023/12/8 |
5,860 |
6,160 |
5,850 |
6,030 |
+2.03% |
48,900 |
2023/12/7 |
5,880 |
6,010 |
5,830 |
5,910 |
-1.17% |
28,600 |
2023/12/6 |
6,060 |
6,300 |
5,930 |
5,980 |
-2.45% |
71,200 |
2023/12/5 |
6,160 |
6,260 |
6,080 |
6,130 |
-3.31% |
79,700 |
2023/12/4 |
5,850 |
6,370 |
5,800 |
6,340 |
+10.07% |
150,900 |
2023/12/1 |
5,720 |
5,960 |
5,600 |
5,760 |
+1.59% |
72,600 |
2023/11/30 |
5,640 |
5,740 |
5,540 |
5,670 |
+0.35% |
41,600 |
2023/11/29 |
5,450 |
5,680 |
5,410 |
5,650 |
+4.63% |
37,300 |
2023/11/28 |
5,400 |
5,450 |
5,260 |
5,400 |
+0.00% |
28,500 |
2023/11/27 |
5,580 |
5,680 |
5,370 |
5,400 |
-2.88% |
57,100 |
2023/11/24 |
5,750 |
5,800 |
5,560 |
5,560 |
-3.14% |
33,500 |
2023/11/22 |
5,950 |
5,970 |
5,720 |
5,740 |
-3.53% |
45,800 |
2023/11/21 |
6,070 |
6,120 |
5,870 |
5,950 |
-1.00% |
42,200 |
2023/11/20 |
5,850 |
6,140 |
5,740 |
6,010 |
+2.74% |
63,500 |
2023/11/17 |
5,600 |
5,860 |
5,540 |
5,850 |
+4.09% |
42,100 |
2023/11/16 |
5,780 |
5,930 |
5,580 |
5,620 |
-4.42% |
52,000 |
2023/11/15 |
5,730 |
5,980 |
5,520 |
5,880 |
+4.26% |
161,100 |
2023/11/14 |
5,200 |
5,640 |
5,150 |
5,640 |
+14.29% |
147,700 |
2023/11/13 |
4,900 |
4,960 |
4,850 |
4,935 |
+0.71% |
17,400 |
2023/11/10 |
4,985 |
5,020 |
4,830 |
4,900 |
-2.78% |
24,900 |
2023/11/9 |
5,090 |
5,100 |
4,975 |
5,040 |
-0.98% |
22,800 |
2023/11/8 |
5,210 |
5,270 |
5,040 |
5,090 |
-2.12% |
32,600 |
2023/11/7 |
5,080 |
5,210 |
5,010 |
5,200 |
+0.97% |
32,300 |
2023/11/6 |
5,160 |
5,300 |
5,090 |
5,150 |
+1.18% |
40,000 |
2023/11/2 |
4,975 |
5,130 |
4,975 |
5,090 |
+2.31% |
28,700 |
2023/11/1 |
5,140 |
5,140 |
4,930 |
4,975 |
-1.49% |
26,800 |
2023/10/31 |
5,060 |
5,160 |
4,865 |
5,050 |
-0.20% |
38,300 |
2023/10/30 |
4,960 |
5,210 |
4,960 |
5,060 |
+0.20% |
46,200 |
2023/10/27 |
4,850 |
5,120 |
4,755 |
5,050 |
+5.65% |
76,300 |
2023/10/26 |
4,825 |
4,935 |
4,745 |
4,780 |
-3.73% |
52,400 |
2023/10/25 |
5,050 |
5,160 |
4,920 |
4,965 |
-0.30% |
57,400 |
2023/10/24 |
4,715 |
5,030 |
4,500 |
4,980 |
+6.98% |
68,400 |
2023/10/23 |
4,780 |
4,780 |
4,570 |
4,655 |
-2.72% |
36,000 |
2023/10/20 |
4,840 |
4,840 |
4,605 |
4,785 |
-1.54% |
55,300 |
2023/10/19 |
4,640 |
4,975 |
4,640 |
4,860 |
+2.32% |
83,500 |
2023/10/18 |
4,485 |
4,760 |
4,475 |
4,750 |
+4.97% |
39,700 |
2023/10/17 |
4,355 |
4,555 |
4,355 |
4,525 |
+4.26% |
24,600 |
2023/10/16 |
4,305 |
4,390 |
4,275 |
4,340 |
-0.69% |
20,900 |
2023/10/13 |
4,490 |
4,495 |
4,360 |
4,370 |
-3.21% |
26,000 |
2023/10/12 |
4,420 |
4,545 |
4,395 |
4,515 |
+2.15% |
22,300 |
2023/10/11 |
4,490 |
4,515 |
4,405 |
4,420 |
-1.34% |
16,600 |
2023/10/10 |
4,515 |
4,650 |
4,420 |
4,480 |
-0.78% |
29,700 |
2023/10/6 |
4,560 |
4,655 |
4,475 |
4,515 |
-1.42% |
34,600 |
2023/10/5 |
4,250 |
4,615 |
4,240 |
4,580 |
+8.40% |
104,600 |
2023/10/4 |
4,270 |
4,400 |
4,160 |
4,225 |
-3.54% |
92,900 |
2023/10/3 |
4,630 |
4,860 |
4,265 |
4,380 |
+0.69% |
303,300 |
2023/10/2 |
4,435 |
4,515 |
4,350 |
4,350 |
-2.36% |
16,500 |
2023/9/29 |
4,450 |
4,460 |
4,405 |
4,455 |
+0.22% |
10,700 |
2023/9/28 |
4,390 |
4,525 |
4,390 |
4,445 |
+0.11% |
16,100 |
2023/9/27 |
4,315 |
4,475 |
4,315 |
4,440 |
+1.37% |
15,700 |
2023/9/26 |
4,500 |
4,500 |
4,365 |
4,380 |
-2.67% |
15,700 |
|