日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
8,964 |
9,026 |
8,930 |
8,962 |
-0.96% |
6,814,700 |
2024/3/27 |
8,950 |
9,103 |
8,921 |
9,049 |
-0.28% |
7,756,700 |
2024/3/26 |
9,235 |
9,265 |
8,978 |
9,074 |
-1.18% |
9,037,600 |
2024/3/25 |
9,215 |
9,349 |
9,181 |
9,182 |
-0.70% |
7,058,700 |
2024/3/22 |
9,319 |
9,386 |
9,247 |
9,247 |
-0.17% |
9,684,400 |
2024/3/21 |
9,085 |
9,296 |
8,992 |
9,263 |
+5.01% |
14,276,200 |
2024/3/19 |
8,743 |
8,829 |
8,681 |
8,821 |
+0.35% |
7,275,600 |
2024/3/18 |
8,655 |
8,815 |
8,622 |
8,790 |
+1.77% |
7,157,800 |
2024/3/15 |
8,500 |
8,657 |
8,459 |
8,637 |
+0.54% |
7,512,300 |
2024/3/14 |
8,560 |
8,653 |
8,547 |
8,591 |
+0.46% |
6,611,300 |
2024/3/13 |
8,705 |
8,718 |
8,430 |
8,552 |
-0.19% |
9,845,300 |
2024/3/12 |
8,500 |
8,613 |
8,458 |
8,568 |
-0.66% |
9,062,400 |
2024/3/11 |
8,800 |
8,810 |
8,534 |
8,625 |
-6.04% |
14,317,000 |
2024/3/8 |
9,159 |
9,290 |
9,055 |
9,179 |
+1.83% |
18,130,600 |
2024/3/7 |
8,950 |
9,131 |
8,881 |
9,014 |
+1.58% |
15,125,100 |
2024/3/6 |
8,899 |
8,937 |
8,842 |
8,874 |
-1.49% |
8,299,700 |
2024/3/5 |
8,865 |
9,054 |
8,855 |
9,008 |
+0.83% |
10,072,900 |
2024/3/4 |
9,050 |
9,199 |
8,918 |
8,934 |
+0.30% |
12,317,400 |
2024/3/1 |
8,858 |
9,020 |
8,824 |
8,907 |
+1.33% |
12,555,200 |
2024/2/29 |
8,800 |
8,840 |
8,738 |
8,790 |
-1.46% |
10,544,100 |
2024/2/28 |
8,900 |
8,938 |
8,801 |
8,920 |
-0.81% |
9,335,600 |
2024/2/27 |
8,900 |
9,060 |
8,856 |
8,993 |
+2.44% |
14,682,700 |
2024/2/26 |
9,064 |
9,095 |
8,720 |
8,779 |
-0.24% |
15,683,100 |
2024/2/22 |
8,770 |
8,837 |
8,675 |
8,800 |
+5.14% |
19,333,300 |
2024/2/21 |
8,395 |
8,417 |
8,290 |
8,370 |
-1.98% |
10,546,800 |
2024/2/20 |
8,581 |
8,763 |
8,506 |
8,539 |
-0.11% |
14,862,800 |
2024/2/19 |
8,354 |
8,578 |
8,334 |
8,548 |
+2.80% |
14,935,700 |
2024/2/16 |
8,648 |
8,680 |
8,272 |
8,315 |
-2.20% |
16,102,900 |
2024/2/15 |
8,440 |
8,598 |
8,345 |
8,502 |
+3.59% |
16,859,300 |
2024/2/14 |
8,192 |
8,384 |
8,109 |
8,207 |
-3.36% |
19,989,800 |
2024/2/13 |
8,700 |
8,873 |
8,425 |
8,492 |
+6.27% |
37,887,300 |
2024/2/9 |
8,020 |
8,477 |
7,957 |
7,991 |
+8.72% |
51,708,800 |
2024/2/8 |
7,250 |
7,359 |
7,085 |
7,350 |
+11.06% |
30,811,900 |
2024/2/7 |
6,637 |
6,639 |
6,546 |
6,618 |
-0.60% |
6,192,700 |
2024/2/6 |
6,655 |
6,695 |
6,622 |
6,658 |
-0.02% |
6,324,700 |
2024/2/5 |
6,525 |
6,667 |
6,491 |
6,659 |
+3.13% |
7,341,700 |
2024/2/2 |
6,441 |
6,522 |
6,434 |
6,457 |
+0.91% |
5,586,400 |
2024/2/1 |
6,406 |
6,426 |
6,372 |
6,399 |
-0.94% |
4,510,800 |
2024/1/31 |
6,415 |
6,460 |
6,378 |
6,460 |
-0.84% |
6,364,400 |
2024/1/30 |
6,582 |
6,594 |
6,501 |
6,515 |
-0.46% |
3,794,000 |
2024/1/29 |
6,527 |
6,579 |
6,480 |
6,545 |
+0.38% |
5,165,600 |
2024/1/26 |
6,625 |
6,629 |
6,511 |
6,520 |
-2.20% |
6,249,900 |
2024/1/25 |
6,700 |
6,709 |
6,635 |
6,667 |
-0.88% |
5,070,300 |
2024/1/24 |
6,740 |
6,753 |
6,691 |
6,726 |
+0.36% |
5,370,400 |
2024/1/23 |
6,719 |
6,805 |
6,671 |
6,702 |
-0.31% |
9,163,400 |
2024/1/22 |
6,670 |
6,742 |
6,638 |
6,723 |
+2.41% |
8,705,600 |
2024/1/19 |
6,599 |
6,627 |
6,525 |
6,565 |
+1.34% |
8,053,900 |
2024/1/18 |
6,495 |
6,506 |
6,428 |
6,478 |
-0.74% |
5,509,500 |
2024/1/17 |
6,390 |
6,597 |
6,390 |
6,526 |
+2.19% |
9,102,600 |
2024/1/16 |
6,431 |
6,459 |
6,358 |
6,386 |
-0.73% |
5,530,800 |
2024/1/15 |
6,473 |
6,489 |
6,396 |
6,433 |
-0.28% |
5,723,100 |
2024/1/12 |
6,631 |
6,642 |
6,438 |
6,451 |
+0.31% |
12,694,900 |
2024/1/11 |
6,480 |
6,503 |
6,363 |
6,431 |
+1.92% |
9,821,800 |
2024/1/10 |
6,208 |
6,337 |
6,158 |
6,310 |
+1.09% |
9,992,000 |
2024/1/9 |
6,180 |
6,275 |
6,138 |
6,242 |
+2.66% |
8,721,400 |
2024/1/5 |
6,040 |
6,119 |
6,040 |
6,080 |
+0.50% |
6,167,600 |
2024/1/4 |
6,040 |
6,086 |
6,019 |
6,050 |
-3.86% |
9,392,500 |
2023/12/29 |
6,355 |
6,378 |
6,265 |
6,293 |
-0.49% |
7,440,600 |
2023/12/28 |
6,340 |
6,363 |
6,272 |
6,324 |
-0.52% |
6,941,800 |
2023/12/27 |
6,251 |
6,528 |
6,251 |
6,357 |
+4.23% |
16,505,700 |
2023/12/26 |
6,115 |
6,131 |
6,066 |
6,099 |
+0.00% |
4,353,000 |
2023/12/25 |
6,078 |
6,121 |
6,072 |
6,099 |
+1.25% |
3,847,800 |
2023/12/22 |
6,003 |
6,062 |
5,970 |
6,024 |
+0.08% |
5,517,900 |
2023/12/21 |
5,973 |
6,022 |
5,946 |
6,019 |
-0.89% |
5,573,600 |
2023/12/20 |
6,154 |
6,226 |
6,067 |
6,073 |
-0.43% |
9,136,700 |
2023/12/19 |
5,999 |
6,099 |
5,955 |
6,099 |
+0.86% |
6,634,900 |
2023/12/18 |
6,050 |
6,098 |
5,997 |
6,047 |
-0.67% |
7,180,400 |
2023/12/15 |
5,911 |
6,133 |
5,911 |
6,088 |
+2.63% |
11,171,400 |
2023/12/14 |
5,955 |
6,089 |
5,896 |
5,932 |
+0.87% |
10,513,400 |
2023/12/13 |
5,815 |
5,884 |
5,782 |
5,881 |
+1.66% |
7,059,400 |
2023/12/12 |
5,810 |
5,833 |
5,741 |
5,785 |
+0.36% |
6,612,900 |
2023/12/11 |
5,770 |
5,887 |
5,747 |
5,764 |
+1.98% |
9,457,600 |
2023/12/8 |
5,690 |
5,767 |
5,639 |
5,652 |
-0.70% |
10,187,600 |
2023/12/7 |
5,720 |
5,775 |
5,650 |
5,692 |
-1.68% |
9,492,000 |
2023/12/6 |
5,788 |
5,829 |
5,771 |
5,789 |
+0.61% |
5,782,700 |
2023/12/5 |
5,820 |
5,830 |
5,740 |
5,754 |
-1.67% |
8,414,000 |
2023/12/4 |
5,966 |
5,970 |
5,842 |
5,852 |
-1.15% |
5,928,400 |
2023/12/1 |
5,999 |
6,050 |
5,903 |
5,920 |
-1.66% |
7,474,700 |
2023/11/30 |
6,050 |
6,073 |
5,991 |
6,020 |
-0.48% |
9,730,800 |
2023/11/29 |
6,130 |
6,183 |
6,049 |
6,049 |
-1.48% |
6,323,600 |
2023/11/28 |
6,160 |
6,188 |
6,120 |
6,140 |
+0.28% |
6,031,400 |
2023/11/27 |
6,202 |
6,205 |
6,079 |
6,123 |
-1.69% |
7,044,200 |
2023/11/24 |
6,265 |
6,344 |
6,227 |
6,228 |
+0.48% |
6,863,800 |
2023/11/22 |
6,162 |
6,231 |
6,161 |
6,198 |
-0.27% |
5,409,700 |
2023/11/21 |
6,234 |
6,285 |
6,158 |
6,215 |
+0.89% |
7,609,900 |
2023/11/20 |
6,070 |
6,254 |
6,055 |
6,160 |
+1.43% |
8,862,200 |
2023/11/17 |
6,081 |
6,113 |
6,057 |
6,073 |
-0.64% |
6,964,300 |
2023/11/16 |
6,011 |
6,128 |
6,008 |
6,112 |
+1.48% |
8,438,600 |
2023/11/15 |
5,850 |
6,034 |
5,840 |
6,023 |
+5.19% |
13,343,300 |
2023/11/14 |
5,768 |
5,797 |
5,648 |
5,726 |
-0.62% |
9,123,700 |
2023/11/13 |
5,790 |
5,812 |
5,724 |
5,762 |
-0.48% |
8,858,400 |
2023/11/10 |
6,000 |
6,016 |
5,721 |
5,790 |
-8.17% |
27,804,300 |
2023/11/9 |
6,152 |
6,333 |
6,098 |
6,305 |
+1.07% |
7,250,900 |
2023/11/8 |
6,409 |
6,464 |
6,220 |
6,238 |
-2.94% |
8,195,600 |
2023/11/7 |
6,380 |
6,435 |
6,334 |
6,427 |
+0.28% |
6,212,600 |
2023/11/6 |
6,432 |
6,459 |
6,392 |
6,409 |
+2.05% |
7,561,000 |
2023/11/2 |
6,279 |
6,309 |
6,226 |
6,280 |
+1.50% |
6,108,800 |
2023/11/1 |
6,206 |
6,263 |
6,161 |
6,187 |
+1.03% |
6,121,800 |
2023/10/31 |
6,105 |
6,156 |
6,044 |
6,124 |
+0.13% |
6,554,500 |
2023/10/30 |
6,046 |
6,129 |
6,010 |
6,116 |
-0.39% |
5,519,700 |
2023/10/27 |
6,110 |
6,157 |
6,051 |
6,140 |
+1.59% |
6,877,400 |
2023/10/26 |
6,130 |
6,138 |
6,015 |
6,044 |
-4.17% |
9,750,200 |
2023/10/25 |
6,323 |
6,358 |
6,282 |
6,307 |
+1.19% |
5,887,700 |
2023/10/24 |
6,219 |
6,289 |
6,141 |
6,233 |
+1.68% |
7,762,600 |
2023/10/23 |
6,220 |
6,235 |
6,123 |
6,130 |
-2.00% |
5,981,000 |
2023/10/20 |
6,340 |
6,341 |
6,208 |
6,255 |
-2.04% |
7,435,300 |
2023/10/19 |
6,363 |
6,429 |
6,361 |
6,385 |
-1.01% |
4,648,500 |
2023/10/18 |
6,518 |
6,520 |
6,435 |
6,450 |
-1.44% |
5,986,900 |
2023/10/17 |
6,485 |
6,555 |
6,482 |
6,544 |
+2.65% |
7,791,100 |
2023/10/16 |
6,408 |
6,428 |
6,331 |
6,375 |
-2.04% |
7,258,500 |
2023/10/13 |
6,453 |
6,518 |
6,439 |
6,508 |
-0.29% |
7,469,200 |
2023/10/12 |
6,484 |
6,533 |
6,437 |
6,527 |
+1.10% |
8,786,500 |
2023/10/11 |
6,337 |
6,458 |
6,322 |
6,456 |
+2.64% |
8,753,900 |
2023/10/10 |
6,120 |
6,340 |
6,096 |
6,290 |
+3.47% |
9,054,800 |
2023/10/6 |
6,093 |
6,117 |
6,026 |
6,079 |
-0.05% |
5,800,700 |
2023/10/5 |
6,130 |
6,132 |
6,032 |
6,082 |
+0.13% |
8,556,500 |
2023/10/4 |
6,079 |
6,164 |
5,993 |
6,074 |
-2.08% |
10,806,300 |
2023/10/3 |
6,258 |
6,288 |
6,163 |
6,203 |
-0.75% |
8,582,100 |
2023/10/2 |
6,357 |
6,425 |
6,250 |
6,250 |
-1.34% |
7,793,100 |
2023/9/29 |
6,321 |
6,380 |
6,273 |
6,335 |
+0.59% |
10,105,500 |
2023/9/28 |
6,410 |
6,440 |
6,266 |
6,298 |
-1.89% |
9,277,900 |
2023/9/27 |
6,322 |
6,419 |
6,298 |
6,419 |
+0.77% |
8,329,400 |
2023/9/26 |
6,432 |
6,470 |
6,358 |
6,370 |
-0.84% |
7,870,900 |
|