日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
5,710 |
5,800 |
5,680 |
5,720 |
+0.18% |
149,700 |
2024/3/28 |
5,800 |
5,880 |
5,700 |
5,710 |
-4.03% |
248,100 |
2024/3/27 |
6,040 |
6,050 |
5,930 |
5,950 |
-1.00% |
270,500 |
2024/3/26 |
6,050 |
6,090 |
5,970 |
6,010 |
-0.33% |
172,900 |
2024/3/25 |
6,080 |
6,100 |
6,020 |
6,030 |
-0.82% |
150,900 |
2024/3/22 |
6,200 |
6,250 |
5,980 |
6,080 |
+0.16% |
224,800 |
2024/3/21 |
5,930 |
6,100 |
5,860 |
6,070 |
+3.76% |
261,600 |
2024/3/19 |
5,790 |
5,880 |
5,760 |
5,850 |
+1.39% |
144,300 |
2024/3/18 |
5,760 |
5,850 |
5,760 |
5,770 |
+0.35% |
168,200 |
2024/3/15 |
5,680 |
5,760 |
5,640 |
5,750 |
+1.23% |
108,200 |
2024/3/14 |
5,650 |
5,710 |
5,610 |
5,680 |
+0.53% |
127,700 |
2024/3/13 |
5,800 |
5,850 |
5,640 |
5,650 |
-0.88% |
151,300 |
2024/3/12 |
5,690 |
5,740 |
5,590 |
5,700 |
-0.18% |
186,800 |
2024/3/11 |
5,880 |
5,920 |
5,680 |
5,710 |
-5.15% |
292,800 |
2024/3/8 |
5,830 |
6,040 |
5,830 |
6,020 |
+2.38% |
156,800 |
2024/3/7 |
5,970 |
6,000 |
5,850 |
5,880 |
-1.18% |
179,100 |
2024/3/6 |
5,890 |
6,010 |
5,860 |
5,950 |
+0.68% |
111,900 |
2024/3/5 |
5,890 |
5,980 |
5,850 |
5,910 |
-0.17% |
145,300 |
2024/3/4 |
6,010 |
6,040 |
5,910 |
5,920 |
-0.67% |
145,200 |
2024/3/1 |
6,000 |
6,040 |
5,920 |
5,960 |
+0.00% |
174,300 |
2024/2/29 |
6,110 |
6,130 |
5,960 |
5,960 |
-2.61% |
483,900 |
2024/2/28 |
6,140 |
6,230 |
6,090 |
6,120 |
-0.33% |
187,900 |
2024/2/27 |
6,090 |
6,260 |
6,070 |
6,140 |
+0.66% |
219,400 |
2024/2/26 |
6,070 |
6,290 |
6,050 |
6,100 |
+1.50% |
310,500 |
2024/2/22 |
6,030 |
6,080 |
5,950 |
6,010 |
+1.35% |
217,400 |
2024/2/21 |
5,900 |
5,940 |
5,850 |
5,930 |
+0.17% |
107,100 |
2024/2/20 |
6,040 |
6,050 |
5,910 |
5,920 |
-1.66% |
184,200 |
2024/2/19 |
5,850 |
6,020 |
5,820 |
6,020 |
+2.21% |
145,300 |
2024/2/16 |
5,710 |
6,020 |
5,710 |
5,890 |
+3.70% |
346,500 |
2024/2/15 |
5,740 |
5,770 |
5,660 |
5,680 |
-0.35% |
135,400 |
2024/2/14 |
5,810 |
5,810 |
5,680 |
5,700 |
-2.40% |
171,300 |
2024/2/13 |
5,760 |
5,840 |
5,690 |
5,840 |
+1.74% |
240,100 |
2024/2/9 |
5,890 |
5,890 |
5,730 |
5,740 |
-1.88% |
162,900 |
2024/2/8 |
5,930 |
5,990 |
5,830 |
5,850 |
-0.17% |
189,600 |
2024/2/7 |
5,820 |
5,880 |
5,730 |
5,860 |
+1.21% |
214,900 |
2024/2/6 |
5,880 |
5,930 |
5,720 |
5,790 |
-2.36% |
331,600 |
2024/2/5 |
5,760 |
6,000 |
5,640 |
5,930 |
+2.42% |
554,100 |
2024/2/2 |
5,450 |
6,030 |
5,390 |
5,790 |
+6.24% |
1,976,100 |
2024/2/1 |
5,220 |
5,510 |
5,180 |
5,450 |
+4.61% |
391,100 |
2024/1/31 |
5,110 |
5,210 |
5,060 |
5,210 |
+2.96% |
201,600 |
2024/1/30 |
5,120 |
5,130 |
5,060 |
5,060 |
-0.98% |
97,600 |
2024/1/29 |
4,995 |
5,140 |
4,995 |
5,110 |
+2.92% |
170,100 |
2024/1/26 |
4,940 |
5,040 |
4,895 |
4,965 |
+0.51% |
196,800 |
2024/1/25 |
4,890 |
4,965 |
4,880 |
4,940 |
+1.02% |
131,900 |
2024/1/24 |
4,910 |
4,920 |
4,755 |
4,890 |
-1.11% |
259,600 |
2024/1/23 |
5,000 |
5,040 |
4,930 |
4,945 |
-0.60% |
193,600 |
2024/1/22 |
4,960 |
4,990 |
4,930 |
4,975 |
+0.51% |
117,800 |
2024/1/19 |
5,050 |
5,050 |
4,945 |
4,950 |
-0.50% |
118,500 |
2024/1/18 |
4,955 |
5,030 |
4,955 |
4,975 |
+0.61% |
117,100 |
2024/1/17 |
5,060 |
5,120 |
4,945 |
4,945 |
-1.10% |
224,700 |
2024/1/16 |
5,040 |
5,040 |
4,960 |
5,000 |
-0.79% |
129,000 |
2024/1/15 |
4,875 |
5,050 |
4,860 |
5,040 |
+3.38% |
221,700 |
2024/1/12 |
4,855 |
4,895 |
4,795 |
4,875 |
+0.62% |
166,600 |
2024/1/11 |
4,885 |
4,970 |
4,845 |
4,845 |
+0.10% |
198,500 |
2024/1/10 |
4,875 |
4,885 |
4,835 |
4,840 |
-0.82% |
131,800 |
2024/1/9 |
4,905 |
4,940 |
4,820 |
4,880 |
+0.41% |
138,600 |
2024/1/5 |
4,880 |
4,900 |
4,820 |
4,860 |
+1.14% |
168,400 |
2024/1/4 |
4,625 |
4,825 |
4,595 |
4,805 |
+4.23% |
222,000 |
2023/12/29 |
4,615 |
4,625 |
4,565 |
4,610 |
+0.44% |
79,800 |
2023/12/28 |
4,560 |
4,640 |
4,545 |
4,590 |
+1.44% |
149,100 |
2023/12/27 |
4,490 |
4,530 |
4,475 |
4,525 |
+0.67% |
110,500 |
2023/12/26 |
4,460 |
4,495 |
4,430 |
4,495 |
+1.12% |
91,900 |
2023/12/25 |
4,490 |
4,490 |
4,415 |
4,445 |
+0.57% |
90,600 |
2023/12/22 |
4,355 |
4,435 |
4,355 |
4,420 |
+1.61% |
95,900 |
2023/12/21 |
4,325 |
4,375 |
4,295 |
4,350 |
-0.46% |
107,200 |
2023/12/20 |
4,405 |
4,450 |
4,370 |
4,370 |
-0.46% |
132,000 |
2023/12/19 |
4,340 |
4,425 |
4,320 |
4,390 |
+0.57% |
132,600 |
2023/12/18 |
4,365 |
4,385 |
4,300 |
4,365 |
-0.11% |
92,700 |
2023/12/15 |
4,255 |
4,375 |
4,255 |
4,370 |
+2.94% |
163,300 |
2023/12/14 |
4,335 |
4,360 |
4,235 |
4,245 |
-2.30% |
176,300 |
2023/12/13 |
4,365 |
4,395 |
4,320 |
4,345 |
-0.69% |
85,400 |
2023/12/12 |
4,385 |
4,390 |
4,340 |
4,375 |
+0.34% |
77,300 |
2023/12/11 |
4,355 |
4,380 |
4,310 |
4,360 |
+1.75% |
116,500 |
2023/12/8 |
4,370 |
4,385 |
4,240 |
4,285 |
-4.14% |
287,600 |
2023/12/7 |
4,520 |
4,525 |
4,465 |
4,470 |
-2.30% |
107,000 |
2023/12/6 |
4,465 |
4,575 |
4,465 |
4,575 |
+2.69% |
82,400 |
2023/12/5 |
4,555 |
4,560 |
4,455 |
4,455 |
-2.52% |
165,400 |
2023/12/4 |
4,615 |
4,635 |
4,540 |
4,570 |
-0.87% |
126,700 |
2023/12/1 |
4,590 |
4,630 |
4,575 |
4,610 |
+1.10% |
123,800 |
2023/11/30 |
4,500 |
4,575 |
4,495 |
4,560 |
+1.45% |
89,200 |
2023/11/29 |
4,600 |
4,610 |
4,485 |
4,495 |
-2.18% |
154,800 |
2023/11/28 |
4,570 |
4,635 |
4,535 |
4,595 |
+1.77% |
163,600 |
2023/11/27 |
4,535 |
4,600 |
4,510 |
4,515 |
+1.12% |
172,700 |
2023/11/24 |
4,390 |
4,465 |
4,360 |
4,465 |
+1.59% |
147,300 |
2023/11/22 |
4,325 |
4,435 |
4,310 |
4,395 |
+1.62% |
142,200 |
2023/11/21 |
4,350 |
4,360 |
4,300 |
4,325 |
+0.12% |
74,700 |
2023/11/20 |
4,395 |
4,435 |
4,315 |
4,320 |
-1.71% |
133,300 |
2023/11/17 |
4,280 |
4,395 |
4,275 |
4,395 |
+1.50% |
117,300 |
2023/11/16 |
4,305 |
4,360 |
4,280 |
4,330 |
-0.23% |
141,700 |
2023/11/15 |
4,385 |
4,400 |
4,315 |
4,340 |
-0.23% |
125,600 |
2023/11/14 |
4,400 |
4,415 |
4,350 |
4,350 |
-0.68% |
98,600 |
2023/11/13 |
4,405 |
4,425 |
4,330 |
4,380 |
-0.57% |
124,600 |
2023/11/10 |
4,300 |
4,410 |
4,270 |
4,405 |
+1.85% |
154,800 |
2023/11/9 |
4,255 |
4,340 |
4,235 |
4,325 |
+2.85% |
169,900 |
2023/11/8 |
4,465 |
4,480 |
4,205 |
4,205 |
-5.61% |
382,100 |
2023/11/7 |
4,380 |
4,490 |
4,330 |
4,455 |
+0.11% |
215,900 |
2023/11/6 |
4,345 |
4,450 |
4,280 |
4,450 |
+4.34% |
420,300 |
2023/11/2 |
4,495 |
4,495 |
4,180 |
4,265 |
-4.16% |
926,600 |
2023/11/1 |
4,470 |
4,505 |
4,405 |
4,450 |
+2.77% |
293,200 |
2023/10/31 |
4,225 |
4,335 |
4,165 |
4,330 |
+2.00% |
283,200 |
2023/10/30 |
4,255 |
4,310 |
4,215 |
4,245 |
-0.70% |
295,700 |
2023/10/27 |
4,160 |
4,275 |
4,155 |
4,275 |
+3.64% |
148,600 |
2023/10/26 |
4,130 |
4,205 |
4,120 |
4,125 |
-1.43% |
132,500 |
2023/10/25 |
4,260 |
4,290 |
4,175 |
4,185 |
-0.12% |
153,800 |
2023/10/24 |
4,120 |
4,195 |
3,980 |
4,190 |
+2.57% |
284,500 |
2023/10/23 |
4,210 |
4,210 |
4,085 |
4,085 |
-2.62% |
147,600 |
2023/10/20 |
4,180 |
4,250 |
4,140 |
4,195 |
-0.12% |
98,900 |
2023/10/19 |
4,260 |
4,270 |
4,185 |
4,200 |
-3.00% |
134,900 |
2023/10/18 |
4,320 |
4,360 |
4,235 |
4,330 |
+1.88% |
106,200 |
2023/10/17 |
4,365 |
4,390 |
4,245 |
4,250 |
-1.05% |
128,900 |
2023/10/16 |
4,275 |
4,375 |
4,260 |
4,295 |
-1.15% |
117,800 |
2023/10/13 |
4,400 |
4,425 |
4,335 |
4,345 |
-2.14% |
93,800 |
2023/10/12 |
4,415 |
4,440 |
4,320 |
4,440 |
+1.14% |
117,200 |
2023/10/11 |
4,480 |
4,480 |
4,385 |
4,390 |
-1.46% |
128,600 |
2023/10/10 |
4,480 |
4,500 |
4,425 |
4,455 |
+2.65% |
175,000 |
2023/10/6 |
4,255 |
4,390 |
4,225 |
4,340 |
+2.97% |
195,600 |
2023/10/5 |
4,215 |
4,250 |
4,125 |
4,215 |
+2.68% |
208,800 |
2023/10/4 |
4,300 |
4,355 |
4,105 |
4,105 |
-6.60% |
457,900 |
2023/10/3 |
4,570 |
4,590 |
4,385 |
4,395 |
-4.66% |
322,000 |
2023/10/2 |
4,650 |
4,735 |
4,595 |
4,610 |
+0.44% |
213,700 |
2023/9/29 |
4,870 |
4,880 |
4,575 |
4,590 |
-6.13% |
404,500 |
2023/9/28 |
4,860 |
5,020 |
4,860 |
4,890 |
-1.31% |
237,100 |
2023/9/27 |
4,980 |
4,985 |
4,895 |
4,955 |
-1.10% |
203,100 |
|