日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
6,530 |
6,530 |
6,330 |
6,430 |
+0.00% |
2,100 |
2024/3/27 |
6,470 |
6,520 |
6,310 |
6,430 |
-0.62% |
2,700 |
2024/3/26 |
6,420 |
6,500 |
6,370 |
6,470 |
+1.73% |
2,900 |
2024/3/25 |
6,230 |
6,360 |
6,140 |
6,360 |
+3.75% |
6,500 |
2024/3/22 |
6,050 |
6,410 |
5,950 |
6,130 |
+1.83% |
5,200 |
2024/3/21 |
6,100 |
6,190 |
5,940 |
6,020 |
-0.17% |
3,300 |
2024/3/19 |
5,850 |
6,040 |
5,750 |
6,030 |
+6.73% |
2,900 |
2024/3/18 |
5,660 |
5,750 |
5,650 |
5,650 |
+0.36% |
3,700 |
2024/3/15 |
5,730 |
5,730 |
5,630 |
5,630 |
-0.35% |
1,000 |
2024/3/14 |
5,610 |
5,650 |
5,610 |
5,650 |
+0.71% |
600 |
2024/3/13 |
5,670 |
5,740 |
5,610 |
5,610 |
-0.71% |
600 |
2024/3/12 |
5,670 |
5,690 |
5,600 |
5,650 |
-1.40% |
1,800 |
2024/3/11 |
5,730 |
5,730 |
5,600 |
5,730 |
-1.21% |
1,400 |
2024/3/8 |
5,810 |
5,870 |
5,780 |
5,800 |
-1.86% |
1,200 |
2024/3/7 |
6,110 |
6,110 |
5,790 |
5,910 |
-3.43% |
4,700 |
2024/3/6 |
5,970 |
6,140 |
5,860 |
6,120 |
+2.86% |
3,600 |
2024/3/5 |
6,140 |
6,140 |
5,840 |
5,950 |
-3.25% |
6,000 |
2024/3/4 |
5,550 |
6,210 |
5,550 |
6,150 |
+11.21% |
9,900 |
2024/3/1 |
5,520 |
5,530 |
5,460 |
5,530 |
-0.18% |
1,000 |
2024/2/29 |
5,630 |
5,920 |
5,530 |
5,540 |
-1.60% |
5,900 |
2024/2/28 |
5,530 |
5,630 |
5,530 |
5,630 |
+0.54% |
1,600 |
2024/2/27 |
5,390 |
5,600 |
5,390 |
5,600 |
+2.00% |
5,200 |
2024/2/26 |
5,310 |
5,570 |
5,310 |
5,490 |
+3.39% |
10,700 |
2024/2/22 |
5,370 |
5,370 |
5,260 |
5,310 |
-0.56% |
2,900 |
2024/2/21 |
5,330 |
5,350 |
5,330 |
5,340 |
-1.66% |
1,100 |
2024/2/20 |
5,540 |
5,540 |
5,300 |
5,430 |
-0.91% |
2,400 |
2024/2/19 |
5,470 |
5,500 |
5,300 |
5,480 |
+0.18% |
12,000 |
2024/2/16 |
5,120 |
5,650 |
5,010 |
5,470 |
+10.51% |
18,000 |
2024/2/15 |
5,020 |
5,070 |
4,850 |
4,950 |
-4.44% |
32,200 |
2024/2/14 |
5,180 |
5,180 |
5,110 |
5,180 |
+15.62% |
25,100 |
2024/2/13 |
4,200 |
4,480 |
4,200 |
4,480 |
+8.47% |
14,500 |
2024/2/9 |
4,165 |
4,165 |
4,100 |
4,130 |
-0.24% |
1,400 |
2024/2/8 |
4,160 |
4,165 |
4,100 |
4,140 |
+0.12% |
1,200 |
2024/2/7 |
4,180 |
4,180 |
4,135 |
4,135 |
+0.24% |
800 |
2024/2/6 |
4,095 |
4,125 |
4,095 |
4,125 |
+0.73% |
800 |
2024/2/5 |
4,110 |
4,110 |
4,095 |
4,095 |
-0.36% |
1,000 |
2024/2/2 |
4,165 |
4,185 |
4,110 |
4,110 |
-0.12% |
1,200 |
2024/2/1 |
4,100 |
4,125 |
4,075 |
4,115 |
-0.48% |
900 |
2024/1/31 |
4,080 |
4,135 |
4,080 |
4,135 |
+0.61% |
1,000 |
2024/1/30 |
4,090 |
4,120 |
4,055 |
4,110 |
-0.36% |
1,300 |
2024/1/29 |
4,135 |
4,135 |
4,100 |
4,125 |
-0.12% |
900 |
2024/1/26 |
4,135 |
4,135 |
4,085 |
4,130 |
+0.12% |
900 |
2024/1/25 |
4,060 |
4,125 |
4,060 |
4,125 |
+1.10% |
200 |
2024/1/24 |
4,155 |
4,170 |
4,080 |
4,080 |
-0.12% |
2,400 |
2024/1/23 |
4,220 |
4,220 |
4,085 |
4,085 |
-1.57% |
3,000 |
2024/1/22 |
3,905 |
4,155 |
3,905 |
4,150 |
+7.79% |
12,800 |
2024/1/19 |
3,855 |
3,885 |
3,820 |
3,850 |
+0.00% |
1,700 |
2024/1/18 |
3,865 |
3,865 |
3,850 |
3,850 |
-1.16% |
400 |
2024/1/17 |
3,885 |
3,920 |
3,830 |
3,895 |
+0.00% |
2,700 |
2024/1/16 |
3,920 |
3,960 |
3,890 |
3,895 |
-0.76% |
2,700 |
2024/1/15 |
3,985 |
4,010 |
3,885 |
3,925 |
-0.63% |
3,600 |
2024/1/12 |
3,980 |
4,095 |
3,870 |
3,950 |
-0.63% |
5,100 |
2024/1/11 |
3,990 |
3,990 |
3,905 |
3,975 |
+0.13% |
1,800 |
2024/1/10 |
4,020 |
4,160 |
3,965 |
3,970 |
-1.24% |
1,300 |
2024/1/9 |
3,970 |
4,030 |
3,925 |
4,020 |
+1.13% |
3,600 |
2024/1/5 |
3,990 |
3,990 |
3,975 |
3,975 |
+0.13% |
200 |
2024/1/4 |
4,000 |
4,040 |
3,830 |
3,970 |
-2.46% |
4,600 |
2023/12/29 |
4,060 |
4,070 |
4,060 |
4,070 |
+0.12% |
1,000 |
2023/12/28 |
3,930 |
4,065 |
3,930 |
4,065 |
-4.01% |
5,200 |
2023/12/27 |
4,270 |
4,270 |
4,215 |
4,235 |
+0.83% |
6,700 |
2023/12/26 |
4,190 |
4,250 |
4,180 |
4,200 |
+0.24% |
4,100 |
2023/12/25 |
4,285 |
4,285 |
4,150 |
4,190 |
-0.36% |
5,300 |
2023/12/22 |
4,270 |
4,270 |
4,165 |
4,205 |
-0.59% |
4,200 |
2023/12/21 |
4,240 |
4,240 |
4,150 |
4,230 |
-0.24% |
3,600 |
2023/12/20 |
4,290 |
4,290 |
4,240 |
4,240 |
+0.00% |
1,100 |
2023/12/19 |
4,355 |
4,360 |
4,150 |
4,240 |
+0.59% |
6,700 |
2023/12/18 |
4,215 |
4,280 |
4,050 |
4,215 |
+0.00% |
4,600 |
2023/12/15 |
4,140 |
4,285 |
4,050 |
4,215 |
+1.44% |
4,800 |
2023/12/14 |
4,160 |
4,160 |
4,000 |
4,155 |
+2.97% |
2,900 |
2023/12/13 |
4,050 |
4,340 |
3,980 |
4,035 |
-0.12% |
8,800 |
2023/12/12 |
4,015 |
4,055 |
3,995 |
4,040 |
+1.00% |
1,900 |
2023/12/11 |
4,005 |
4,050 |
3,950 |
4,000 |
+1.65% |
3,300 |
2023/12/8 |
3,930 |
3,935 |
3,870 |
3,935 |
-0.13% |
2,300 |
2023/12/7 |
3,940 |
3,940 |
3,940 |
3,940 |
-1.62% |
300 |
2023/12/6 |
3,990 |
4,050 |
3,880 |
4,005 |
+0.38% |
12,000 |
2023/12/5 |
3,990 |
4,015 |
3,935 |
3,990 |
+0.00% |
3,000 |
2023/12/4 |
3,955 |
4,015 |
3,935 |
3,990 |
+1.01% |
3,700 |
2023/12/1 |
3,945 |
3,985 |
3,945 |
3,950 |
-0.25% |
2,600 |
2023/11/30 |
3,970 |
4,000 |
3,945 |
3,960 |
-0.25% |
1,100 |
2023/11/29 |
4,190 |
4,190 |
3,925 |
3,970 |
-5.25% |
7,800 |
2023/11/28 |
4,250 |
4,250 |
4,160 |
4,190 |
-1.53% |
2,200 |
2023/11/27 |
4,395 |
4,395 |
4,180 |
4,255 |
-1.73% |
2,600 |
2023/11/24 |
4,275 |
4,345 |
4,275 |
4,330 |
+0.00% |
1,900 |
2023/11/22 |
4,340 |
4,340 |
4,260 |
4,330 |
+0.00% |
1,100 |
2023/11/21 |
4,235 |
4,330 |
4,215 |
4,330 |
+3.46% |
5,300 |
2023/11/20 |
4,135 |
4,250 |
4,120 |
4,185 |
+1.58% |
7,300 |
2023/11/17 |
3,925 |
4,120 |
3,925 |
4,120 |
+4.17% |
5,200 |
2023/11/16 |
3,825 |
4,010 |
3,815 |
3,955 |
+5.33% |
8,800 |
2023/11/15 |
4,110 |
4,110 |
3,600 |
3,755 |
-5.77% |
21,500 |
2023/11/14 |
3,980 |
3,990 |
3,850 |
3,985 |
+1.92% |
7,700 |
2023/11/13 |
3,850 |
3,995 |
3,840 |
3,910 |
-0.26% |
4,400 |
2023/11/10 |
3,985 |
4,010 |
3,920 |
3,920 |
-2.24% |
3,100 |
2023/11/9 |
3,995 |
4,030 |
3,970 |
4,010 |
+0.38% |
2,800 |
2023/11/8 |
4,260 |
4,260 |
3,945 |
3,995 |
-5.67% |
8,300 |
2023/11/7 |
4,145 |
4,280 |
4,145 |
4,235 |
-7.23% |
23,200 |
2023/11/6 |
4,350 |
4,565 |
4,325 |
4,565 |
+7.67% |
6,300 |
2023/11/2 |
4,250 |
4,290 |
4,220 |
4,240 |
+0.47% |
700 |
2023/11/1 |
4,330 |
4,330 |
4,220 |
4,220 |
-2.54% |
800 |
2023/10/31 |
4,200 |
4,340 |
4,130 |
4,330 |
+3.10% |
2,100 |
2023/10/30 |
4,170 |
4,295 |
4,170 |
4,200 |
+1.20% |
1,300 |
2023/10/27 |
4,110 |
4,150 |
4,110 |
4,150 |
+1.10% |
300 |
2023/10/26 |
4,120 |
4,155 |
4,105 |
4,105 |
-1.08% |
1,900 |
2023/10/25 |
4,370 |
4,375 |
4,090 |
4,150 |
-3.49% |
6,200 |
2023/10/24 |
4,450 |
4,450 |
4,235 |
4,300 |
-2.27% |
3,400 |
2023/10/23 |
4,455 |
4,500 |
4,390 |
4,400 |
-1.23% |
1,700 |
2023/10/20 |
4,430 |
4,455 |
4,430 |
4,455 |
+0.11% |
700 |
2023/10/19 |
4,550 |
4,550 |
4,435 |
4,450 |
-2.09% |
2,000 |
2023/10/18 |
4,445 |
4,545 |
4,445 |
4,545 |
+1.68% |
3,300 |
2023/10/17 |
4,435 |
4,490 |
4,400 |
4,470 |
+0.79% |
1,800 |
2023/10/16 |
4,505 |
4,505 |
4,420 |
4,435 |
-1.55% |
1,900 |
2023/10/13 |
4,445 |
4,510 |
4,380 |
4,505 |
+2.97% |
4,400 |
2023/10/12 |
4,410 |
4,480 |
4,310 |
4,375 |
+0.00% |
4,000 |
2023/10/11 |
4,515 |
4,590 |
4,375 |
4,375 |
-2.56% |
4,300 |
2023/10/10 |
4,460 |
4,575 |
4,460 |
4,490 |
+0.67% |
6,600 |
2023/10/6 |
4,420 |
4,480 |
4,420 |
4,460 |
+1.13% |
1,500 |
2023/10/5 |
4,270 |
4,425 |
4,270 |
4,410 |
+1.61% |
2,300 |
2023/10/4 |
4,275 |
4,420 |
4,200 |
4,340 |
-1.70% |
8,700 |
2023/10/3 |
4,515 |
4,515 |
4,250 |
4,415 |
-2.21% |
8,600 |
2023/10/2 |
4,830 |
4,830 |
4,375 |
4,515 |
-1.63% |
9,800 |
2023/9/29 |
4,710 |
4,740 |
4,590 |
4,590 |
+0.33% |
3,700 |
2023/9/28 |
4,490 |
4,640 |
4,485 |
4,575 |
+1.89% |
1,800 |
2023/9/27 |
4,440 |
4,990 |
4,440 |
4,490 |
-0.11% |
14,900 |
2023/9/26 |
4,330 |
4,580 |
4,330 |
4,495 |
+4.53% |
8,100 |
|