日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
6,379 |
6,414 |
6,251 |
6,271 |
-1.74% |
1,106,800 |
2024/3/27 |
6,300 |
6,418 |
6,290 |
6,382 |
+1.48% |
1,197,500 |
2024/3/26 |
6,262 |
6,312 |
6,212 |
6,289 |
-0.46% |
764,300 |
2024/3/25 |
6,480 |
6,480 |
6,310 |
6,318 |
-2.32% |
873,200 |
2024/3/22 |
6,431 |
6,510 |
6,429 |
6,468 |
+0.94% |
1,116,000 |
2024/3/21 |
6,407 |
6,431 |
6,352 |
6,408 |
+1.30% |
1,146,200 |
2024/3/19 |
6,280 |
6,326 |
6,192 |
6,326 |
+0.03% |
1,278,500 |
2024/3/18 |
6,150 |
6,360 |
6,149 |
6,324 |
+4.36% |
1,199,800 |
2024/3/15 |
6,030 |
6,113 |
6,010 |
6,060 |
+1.05% |
1,209,200 |
2024/3/14 |
5,994 |
6,052 |
5,960 |
5,997 |
-0.15% |
1,113,600 |
2024/3/13 |
5,995 |
6,008 |
5,938 |
6,006 |
+0.40% |
988,300 |
2024/3/12 |
6,000 |
6,006 |
5,895 |
5,982 |
+0.42% |
996,200 |
2024/3/11 |
6,016 |
6,023 |
5,855 |
5,957 |
-1.99% |
1,160,200 |
2024/3/8 |
6,000 |
6,078 |
5,927 |
6,078 |
+1.30% |
1,667,900 |
2024/3/7 |
6,019 |
6,074 |
5,972 |
6,000 |
-0.43% |
1,053,600 |
2024/3/6 |
6,089 |
6,120 |
6,019 |
6,026 |
-0.87% |
1,117,800 |
2024/3/5 |
6,004 |
6,088 |
6,001 |
6,079 |
+0.56% |
888,900 |
2024/3/4 |
6,006 |
6,093 |
6,004 |
6,045 |
-0.15% |
980,400 |
2024/3/1 |
6,059 |
6,096 |
6,011 |
6,054 |
-0.46% |
756,800 |
2024/2/29 |
6,147 |
6,169 |
6,055 |
6,082 |
-1.14% |
1,335,900 |
2024/2/28 |
6,088 |
6,173 |
6,063 |
6,152 |
+1.28% |
1,356,600 |
2024/2/27 |
5,840 |
6,087 |
5,840 |
6,074 |
+5.23% |
2,271,000 |
2024/2/26 |
5,683 |
5,814 |
5,683 |
5,772 |
+2.38% |
1,237,200 |
2024/2/22 |
5,584 |
5,678 |
5,580 |
5,638 |
+0.75% |
995,400 |
2024/2/21 |
5,559 |
5,623 |
5,542 |
5,596 |
+0.67% |
993,400 |
2024/2/20 |
5,527 |
5,625 |
5,506 |
5,559 |
+0.85% |
862,000 |
2024/2/19 |
5,574 |
5,624 |
5,495 |
5,512 |
-1.61% |
806,200 |
2024/2/16 |
5,482 |
5,661 |
5,482 |
5,602 |
+3.21% |
1,735,600 |
2024/2/15 |
5,440 |
5,506 |
5,338 |
5,428 |
-0.11% |
2,480,200 |
2024/2/14 |
5,410 |
5,614 |
5,261 |
5,434 |
+1.40% |
3,347,500 |
2024/2/13 |
5,044 |
5,359 |
5,030 |
5,359 |
-5.05% |
3,274,800 |
2024/2/9 |
5,646 |
5,777 |
5,623 |
5,644 |
-0.25% |
1,397,900 |
2024/2/8 |
5,621 |
5,689 |
5,577 |
5,658 |
+0.50% |
1,045,900 |
2024/2/7 |
5,635 |
5,707 |
5,583 |
5,630 |
-0.81% |
850,100 |
2024/2/6 |
5,694 |
5,745 |
5,642 |
5,676 |
-1.13% |
870,900 |
2024/2/5 |
5,695 |
5,764 |
5,689 |
5,741 |
+0.93% |
578,200 |
2024/2/2 |
5,761 |
5,779 |
5,685 |
5,688 |
-0.85% |
703,200 |
2024/2/1 |
5,801 |
5,815 |
5,733 |
5,737 |
-1.49% |
591,400 |
2024/1/31 |
5,699 |
5,824 |
5,690 |
5,824 |
+0.85% |
916,100 |
2024/1/30 |
5,855 |
5,855 |
5,757 |
5,775 |
-1.11% |
854,300 |
2024/1/29 |
5,805 |
5,868 |
5,805 |
5,840 |
+0.95% |
730,500 |
2024/1/26 |
5,794 |
5,817 |
5,752 |
5,785 |
+0.49% |
813,300 |
2024/1/25 |
5,773 |
5,825 |
5,747 |
5,757 |
-0.79% |
601,300 |
2024/1/24 |
5,839 |
5,873 |
5,786 |
5,803 |
-1.83% |
738,100 |
2024/1/23 |
5,876 |
5,974 |
5,871 |
5,911 |
+0.85% |
720,500 |
2024/1/22 |
5,836 |
5,874 |
5,816 |
5,861 |
+1.23% |
504,400 |
2024/1/19 |
5,828 |
5,847 |
5,738 |
5,790 |
-0.58% |
933,500 |
2024/1/18 |
5,836 |
5,872 |
5,787 |
5,824 |
+0.28% |
923,300 |
2024/1/17 |
5,816 |
5,892 |
5,787 |
5,808 |
+0.29% |
893,100 |
2024/1/16 |
5,864 |
5,871 |
5,774 |
5,791 |
-1.93% |
770,400 |
2024/1/15 |
5,803 |
5,915 |
5,790 |
5,905 |
+1.22% |
624,400 |
2024/1/12 |
5,960 |
5,977 |
5,819 |
5,834 |
-0.58% |
1,389,900 |
2024/1/11 |
5,875 |
5,883 |
5,826 |
5,868 |
+1.61% |
1,278,100 |
2024/1/10 |
5,707 |
5,812 |
5,679 |
5,775 |
+2.39% |
1,409,200 |
2024/1/9 |
5,634 |
5,677 |
5,603 |
5,640 |
+0.95% |
1,205,800 |
2024/1/5 |
5,546 |
5,612 |
5,546 |
5,587 |
+1.75% |
1,164,800 |
2024/1/4 |
5,373 |
5,491 |
5,309 |
5,491 |
+3.82% |
1,075,600 |
2023/12/29 |
5,284 |
5,332 |
5,244 |
5,289 |
-0.09% |
1,032,600 |
2023/12/28 |
5,374 |
5,401 |
5,291 |
5,294 |
-2.61% |
837,500 |
2023/12/27 |
5,418 |
5,460 |
5,390 |
5,436 |
+0.39% |
1,390,800 |
2023/12/26 |
5,441 |
5,457 |
5,390 |
5,415 |
-0.22% |
778,500 |
2023/12/25 |
5,417 |
5,464 |
5,415 |
5,427 |
+2.07% |
846,800 |
2023/12/22 |
5,255 |
5,332 |
5,255 |
5,317 |
+1.20% |
846,200 |
2023/12/21 |
5,260 |
5,290 |
5,212 |
5,254 |
-0.36% |
1,185,500 |
2023/12/20 |
5,236 |
5,310 |
5,216 |
5,273 |
+1.29% |
979,200 |
2023/12/19 |
5,193 |
5,236 |
5,170 |
5,206 |
+0.42% |
847,100 |
2023/12/18 |
5,184 |
5,200 |
5,118 |
5,184 |
-0.88% |
1,205,100 |
2023/12/15 |
5,383 |
5,385 |
5,217 |
5,230 |
-3.51% |
1,997,200 |
2023/12/14 |
5,540 |
5,571 |
5,396 |
5,420 |
-2.54% |
1,290,600 |
2023/12/13 |
5,652 |
5,660 |
5,560 |
5,561 |
-2.46% |
942,300 |
2023/12/12 |
5,778 |
5,838 |
5,685 |
5,701 |
+0.11% |
1,109,300 |
2023/12/11 |
5,653 |
5,707 |
5,617 |
5,695 |
+2.01% |
907,600 |
2023/12/8 |
5,691 |
5,691 |
5,559 |
5,583 |
-2.55% |
1,573,500 |
2023/12/7 |
5,760 |
5,779 |
5,711 |
5,729 |
-0.49% |
877,100 |
2023/12/6 |
5,704 |
5,760 |
5,682 |
5,757 |
+1.27% |
744,400 |
2023/12/5 |
5,704 |
5,732 |
5,676 |
5,685 |
+0.12% |
886,200 |
2023/12/4 |
5,675 |
5,693 |
5,618 |
5,678 |
-0.80% |
690,200 |
2023/12/1 |
5,733 |
5,745 |
5,692 |
5,724 |
+0.62% |
928,000 |
2023/11/30 |
5,624 |
5,735 |
5,606 |
5,689 |
+1.21% |
4,310,300 |
2023/11/29 |
5,575 |
5,637 |
5,540 |
5,621 |
-0.25% |
966,100 |
2023/11/28 |
5,605 |
5,638 |
5,573 |
5,635 |
+0.05% |
801,300 |
2023/11/27 |
5,710 |
5,714 |
5,613 |
5,632 |
-0.67% |
798,600 |
2023/11/24 |
5,650 |
5,710 |
5,635 |
5,670 |
+1.63% |
780,200 |
2023/11/22 |
5,504 |
5,650 |
5,496 |
5,579 |
+1.57% |
989,500 |
2023/11/21 |
5,450 |
5,509 |
5,409 |
5,493 |
+0.33% |
909,300 |
2023/11/20 |
5,527 |
5,560 |
5,465 |
5,475 |
-1.28% |
859,400 |
2023/11/17 |
5,500 |
5,554 |
5,457 |
5,546 |
+1.24% |
906,100 |
2023/11/16 |
5,547 |
5,589 |
5,445 |
5,478 |
-1.35% |
1,312,000 |
2023/11/15 |
5,560 |
5,617 |
5,502 |
5,553 |
+0.54% |
1,463,900 |
2023/11/14 |
5,550 |
5,560 |
5,477 |
5,523 |
-0.09% |
1,070,600 |
2023/11/13 |
5,497 |
5,583 |
5,439 |
5,528 |
+1.79% |
1,067,000 |
2023/11/10 |
5,420 |
5,442 |
5,375 |
5,431 |
+0.18% |
818,700 |
2023/11/9 |
5,453 |
5,460 |
5,383 |
5,421 |
-0.37% |
803,600 |
2023/11/8 |
5,365 |
5,481 |
5,323 |
5,441 |
+2.37% |
939,400 |
2023/11/7 |
5,380 |
5,399 |
5,292 |
5,315 |
-0.54% |
888,000 |
2023/11/6 |
5,500 |
5,523 |
5,333 |
5,344 |
-1.27% |
1,325,900 |
2023/11/2 |
5,340 |
5,419 |
5,295 |
5,413 |
+1.56% |
1,401,200 |
2023/11/1 |
5,215 |
5,337 |
5,163 |
5,330 |
+5.54% |
1,783,400 |
2023/10/31 |
4,971 |
5,133 |
4,957 |
5,050 |
+3.04% |
1,833,500 |
2023/10/30 |
4,930 |
4,954 |
4,857 |
4,901 |
-1.84% |
895,200 |
2023/10/27 |
4,948 |
5,012 |
4,928 |
4,993 |
+0.81% |
1,083,700 |
2023/10/26 |
4,965 |
4,990 |
4,944 |
4,953 |
-0.24% |
953,700 |
2023/10/25 |
4,990 |
5,032 |
4,963 |
4,965 |
+0.06% |
741,400 |
2023/10/24 |
4,979 |
5,001 |
4,882 |
4,962 |
-1.02% |
1,040,000 |
2023/10/23 |
4,993 |
5,040 |
4,991 |
5,013 |
+0.66% |
950,700 |
2023/10/20 |
4,998 |
5,024 |
4,965 |
4,980 |
-0.90% |
965,700 |
2023/10/19 |
5,010 |
5,069 |
4,996 |
5,025 |
-1.47% |
942,000 |
2023/10/18 |
5,123 |
5,128 |
5,021 |
5,100 |
-0.66% |
899,900 |
2023/10/17 |
5,108 |
5,154 |
5,097 |
5,134 |
+0.81% |
653,800 |
2023/10/16 |
5,150 |
5,175 |
5,073 |
5,093 |
-1.85% |
698,200 |
2023/10/13 |
5,229 |
5,229 |
5,173 |
5,189 |
-1.76% |
849,400 |
2023/10/12 |
5,253 |
5,296 |
5,245 |
5,282 |
+1.01% |
1,083,900 |
2023/10/11 |
5,224 |
5,255 |
5,182 |
5,229 |
+0.27% |
1,001,300 |
2023/10/10 |
5,108 |
5,238 |
5,099 |
5,215 |
+2.09% |
1,135,600 |
2023/10/6 |
5,115 |
5,155 |
5,098 |
5,108 |
-0.33% |
887,100 |
2023/10/5 |
5,071 |
5,128 |
5,026 |
5,125 |
+0.79% |
904,300 |
2023/10/4 |
5,081 |
5,153 |
5,059 |
5,085 |
-1.38% |
1,168,800 |
2023/10/3 |
5,267 |
5,267 |
5,138 |
5,156 |
-1.60% |
990,400 |
2023/10/2 |
5,326 |
5,361 |
5,234 |
5,240 |
-1.37% |
735,300 |
2023/9/29 |
5,345 |
5,348 |
5,287 |
5,313 |
-0.43% |
1,894,500 |
2023/9/28 |
5,385 |
5,401 |
5,274 |
5,336 |
-1.57% |
1,285,800 |
2023/9/27 |
5,318 |
5,427 |
5,317 |
5,421 |
+1.10% |
1,243,100 |
2023/9/26 |
5,376 |
5,400 |
5,346 |
5,362 |
-0.22% |
735,400 |
|