日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
4,950 |
5,010 |
4,915 |
4,975 |
+0.30% |
161,800 |
2024/3/28 |
4,950 |
4,995 |
4,890 |
4,960 |
-0.10% |
166,100 |
2024/3/27 |
4,940 |
5,060 |
4,930 |
4,965 |
+1.02% |
215,800 |
2024/3/26 |
4,980 |
5,010 |
4,850 |
4,915 |
-2.09% |
245,800 |
2024/3/25 |
5,070 |
5,080 |
5,010 |
5,020 |
-0.79% |
117,000 |
2024/3/22 |
5,120 |
5,130 |
4,985 |
5,060 |
-0.59% |
211,900 |
2024/3/21 |
5,170 |
5,180 |
5,060 |
5,090 |
+0.20% |
132,900 |
2024/3/19 |
5,220 |
5,220 |
5,040 |
5,080 |
-2.87% |
164,600 |
2024/3/18 |
5,160 |
5,260 |
5,160 |
5,230 |
+1.95% |
133,000 |
2024/3/15 |
5,120 |
5,220 |
5,080 |
5,130 |
-0.58% |
159,700 |
2024/3/14 |
5,190 |
5,190 |
5,070 |
5,160 |
-0.77% |
172,000 |
2024/3/13 |
5,170 |
5,220 |
5,110 |
5,200 |
+0.58% |
111,300 |
2024/3/12 |
5,050 |
5,170 |
4,995 |
5,170 |
+1.77% |
169,100 |
2024/3/11 |
5,230 |
5,250 |
5,010 |
5,080 |
-4.15% |
303,000 |
2024/3/8 |
4,995 |
5,370 |
4,975 |
5,300 |
+4.95% |
428,800 |
2024/3/7 |
5,150 |
5,180 |
5,030 |
5,050 |
-2.32% |
264,700 |
2024/3/6 |
5,090 |
5,260 |
5,020 |
5,170 |
-1.52% |
373,000 |
2024/3/5 |
5,390 |
5,400 |
5,170 |
5,250 |
-2.60% |
775,000 |
2024/3/4 |
5,960 |
5,970 |
5,360 |
5,390 |
-14.85% |
1,021,300 |
2024/3/1 |
6,360 |
6,420 |
6,290 |
6,330 |
-1.40% |
145,900 |
2024/2/29 |
6,600 |
6,600 |
6,420 |
6,420 |
-3.31% |
179,100 |
2024/2/28 |
6,610 |
6,730 |
6,580 |
6,640 |
+0.00% |
80,400 |
2024/2/27 |
6,590 |
6,720 |
6,530 |
6,640 |
+0.76% |
81,500 |
2024/2/26 |
6,670 |
6,670 |
6,520 |
6,590 |
-1.49% |
86,300 |
2024/2/22 |
6,660 |
6,820 |
6,610 |
6,690 |
+2.29% |
101,400 |
2024/2/21 |
6,590 |
6,640 |
6,500 |
6,540 |
-1.21% |
74,000 |
2024/2/20 |
6,710 |
6,730 |
6,550 |
6,620 |
+0.00% |
120,900 |
2024/2/19 |
6,280 |
6,650 |
6,280 |
6,620 |
+5.92% |
150,600 |
2024/2/16 |
6,440 |
6,510 |
6,250 |
6,250 |
-1.42% |
130,400 |
2024/2/15 |
6,290 |
6,430 |
6,230 |
6,340 |
+2.92% |
145,600 |
2024/2/14 |
6,100 |
6,240 |
5,890 |
6,160 |
-4.94% |
432,400 |
2024/2/13 |
6,480 |
6,540 |
6,390 |
6,480 |
+0.93% |
148,600 |
2024/2/9 |
6,500 |
6,530 |
6,400 |
6,420 |
-0.62% |
67,400 |
2024/2/8 |
6,560 |
6,560 |
6,400 |
6,460 |
-0.92% |
107,600 |
2024/2/7 |
6,460 |
6,560 |
6,400 |
6,520 |
+0.93% |
105,900 |
2024/2/6 |
6,740 |
6,740 |
6,460 |
6,460 |
-3.73% |
135,100 |
2024/2/5 |
6,540 |
6,710 |
6,480 |
6,710 |
+4.19% |
156,900 |
2024/2/2 |
6,530 |
6,530 |
6,290 |
6,440 |
-2.28% |
232,700 |
2024/2/1 |
6,580 |
6,690 |
6,560 |
6,590 |
+0.61% |
118,900 |
2024/1/31 |
6,610 |
6,640 |
6,510 |
6,550 |
-0.76% |
96,900 |
2024/1/30 |
6,500 |
6,630 |
6,480 |
6,600 |
+2.64% |
140,300 |
2024/1/29 |
6,400 |
6,450 |
6,320 |
6,430 |
+0.78% |
66,100 |
2024/1/26 |
6,330 |
6,430 |
6,310 |
6,380 |
-0.47% |
120,400 |
2024/1/25 |
6,520 |
6,530 |
6,410 |
6,410 |
-1.84% |
92,700 |
2024/1/24 |
6,540 |
6,600 |
6,480 |
6,530 |
-1.36% |
100,200 |
2024/1/23 |
6,620 |
6,700 |
6,580 |
6,620 |
-0.15% |
80,400 |
2024/1/22 |
6,670 |
6,750 |
6,630 |
6,630 |
+0.15% |
81,600 |
2024/1/19 |
6,520 |
6,630 |
6,510 |
6,620 |
+1.69% |
84,500 |
2024/1/18 |
6,490 |
6,590 |
6,420 |
6,510 |
+0.15% |
124,200 |
2024/1/17 |
6,760 |
6,820 |
6,470 |
6,500 |
-3.85% |
238,500 |
2024/1/16 |
6,810 |
6,810 |
6,690 |
6,760 |
-0.73% |
73,800 |
2024/1/15 |
6,590 |
6,830 |
6,590 |
6,810 |
+3.34% |
121,800 |
2024/1/12 |
6,720 |
6,750 |
6,540 |
6,590 |
-1.05% |
147,800 |
2024/1/11 |
6,710 |
6,800 |
6,560 |
6,660 |
+0.60% |
185,100 |
2024/1/10 |
6,730 |
6,760 |
6,610 |
6,620 |
-2.65% |
155,400 |
2024/1/9 |
6,780 |
6,880 |
6,730 |
6,800 |
+1.19% |
142,300 |
2024/1/5 |
6,960 |
6,980 |
6,720 |
6,720 |
-4.00% |
259,800 |
2024/1/4 |
6,950 |
7,030 |
6,870 |
7,000 |
+0.43% |
134,100 |
2023/12/29 |
7,020 |
7,100 |
6,940 |
6,970 |
-2.65% |
142,000 |
2023/12/28 |
7,180 |
7,190 |
7,050 |
7,160 |
+0.99% |
97,900 |
2023/12/27 |
6,960 |
7,090 |
6,950 |
7,090 |
+2.01% |
135,800 |
2023/12/26 |
6,950 |
6,960 |
6,860 |
6,950 |
+0.00% |
130,900 |
2023/12/25 |
7,000 |
7,090 |
6,910 |
6,950 |
-1.97% |
154,100 |
2023/12/22 |
7,020 |
7,160 |
6,960 |
7,090 |
-0.14% |
189,300 |
2023/12/21 |
7,000 |
7,190 |
7,000 |
7,100 |
+1.14% |
189,400 |
2023/12/20 |
7,150 |
7,160 |
7,000 |
7,020 |
-0.28% |
222,700 |
2023/12/19 |
6,810 |
7,040 |
6,800 |
7,040 |
+2.92% |
201,500 |
2023/12/18 |
6,870 |
6,930 |
6,730 |
6,840 |
-0.44% |
185,900 |
2023/12/15 |
6,720 |
6,930 |
6,720 |
6,870 |
+2.69% |
282,900 |
2023/12/14 |
6,550 |
6,760 |
6,550 |
6,690 |
+3.72% |
297,200 |
2023/12/13 |
6,250 |
6,490 |
6,250 |
6,450 |
+3.86% |
181,300 |
2023/12/12 |
6,330 |
6,330 |
6,090 |
6,210 |
-1.90% |
211,800 |
2023/12/11 |
6,260 |
6,340 |
6,190 |
6,330 |
+0.64% |
168,900 |
2023/12/8 |
6,400 |
6,470 |
6,260 |
6,290 |
-2.33% |
121,500 |
2023/12/7 |
6,550 |
6,600 |
6,420 |
6,440 |
-1.98% |
170,600 |
2023/12/6 |
6,340 |
6,570 |
6,340 |
6,570 |
+4.12% |
176,200 |
2023/12/5 |
6,420 |
6,420 |
6,240 |
6,310 |
-1.10% |
145,600 |
2023/12/4 |
6,140 |
6,420 |
6,070 |
6,380 |
+3.91% |
321,700 |
2023/12/1 |
5,830 |
6,170 |
5,800 |
6,140 |
+4.42% |
272,500 |
2023/11/30 |
5,750 |
5,910 |
5,750 |
5,880 |
+2.62% |
158,000 |
2023/11/29 |
5,720 |
5,760 |
5,680 |
5,730 |
+0.17% |
85,600 |
2023/11/28 |
5,730 |
5,750 |
5,670 |
5,720 |
-0.52% |
90,000 |
2023/11/27 |
5,760 |
5,820 |
5,720 |
5,750 |
+0.70% |
98,300 |
2023/11/24 |
5,840 |
5,890 |
5,690 |
5,710 |
-2.23% |
143,200 |
2023/11/22 |
5,980 |
5,980 |
5,820 |
5,840 |
-2.01% |
168,400 |
2023/11/21 |
5,940 |
6,020 |
5,770 |
5,960 |
+1.53% |
180,000 |
2023/11/20 |
6,060 |
6,060 |
5,820 |
5,870 |
-2.33% |
177,400 |
2023/11/17 |
6,050 |
6,050 |
5,940 |
6,010 |
-0.33% |
127,300 |
2023/11/16 |
5,780 |
6,040 |
5,700 |
6,030 |
+4.69% |
197,500 |
2023/11/15 |
5,800 |
5,870 |
5,710 |
5,760 |
+2.31% |
241,400 |
2023/11/14 |
5,690 |
5,700 |
5,470 |
5,630 |
-2.09% |
474,100 |
2023/11/13 |
5,860 |
6,150 |
5,710 |
5,750 |
-11.54% |
658,800 |
2023/11/10 |
6,470 |
6,510 |
6,350 |
6,500 |
+0.93% |
157,300 |
2023/11/9 |
6,390 |
6,440 |
6,270 |
6,440 |
+1.42% |
182,300 |
2023/11/8 |
6,370 |
6,390 |
6,220 |
6,350 |
-0.94% |
169,300 |
2023/11/7 |
6,430 |
6,530 |
6,360 |
6,410 |
+0.00% |
218,100 |
2023/11/6 |
6,300 |
6,430 |
6,130 |
6,410 |
+4.06% |
321,200 |
2023/11/2 |
5,800 |
6,170 |
5,790 |
6,160 |
+10.00% |
359,600 |
2023/11/1 |
5,730 |
5,740 |
5,600 |
5,600 |
-0.88% |
102,200 |
2023/10/31 |
5,640 |
5,650 |
5,460 |
5,650 |
-0.18% |
149,800 |
2023/10/30 |
5,670 |
5,690 |
5,600 |
5,660 |
+0.53% |
118,800 |
2023/10/27 |
5,560 |
5,640 |
5,540 |
5,630 |
+1.26% |
86,200 |
2023/10/26 |
5,470 |
5,640 |
5,470 |
5,560 |
+0.72% |
171,100 |
2023/10/25 |
5,530 |
5,590 |
5,500 |
5,520 |
+2.79% |
167,100 |
2023/10/24 |
5,430 |
5,520 |
5,160 |
5,370 |
+0.37% |
300,600 |
2023/10/23 |
5,620 |
5,680 |
5,350 |
5,350 |
-5.48% |
247,400 |
2023/10/20 |
5,660 |
5,720 |
5,640 |
5,660 |
-0.53% |
93,100 |
2023/10/19 |
5,650 |
5,720 |
5,610 |
5,690 |
-1.04% |
79,400 |
2023/10/18 |
5,720 |
5,750 |
5,690 |
5,750 |
+0.70% |
88,000 |
2023/10/17 |
5,770 |
5,780 |
5,680 |
5,710 |
+0.35% |
62,200 |
2023/10/16 |
5,590 |
5,710 |
5,530 |
5,690 |
+1.25% |
125,300 |
2023/10/13 |
5,770 |
5,780 |
5,580 |
5,620 |
-2.77% |
149,700 |
2023/10/12 |
5,680 |
5,780 |
5,670 |
5,780 |
+1.76% |
112,900 |
2023/10/11 |
5,810 |
5,810 |
5,680 |
5,680 |
-1.56% |
74,500 |
2023/10/10 |
5,770 |
5,850 |
5,760 |
5,770 |
+0.70% |
119,500 |
2023/10/6 |
5,770 |
5,780 |
5,680 |
5,730 |
-0.17% |
72,600 |
2023/10/5 |
5,700 |
5,810 |
5,680 |
5,740 |
+2.50% |
163,500 |
2023/10/4 |
5,640 |
5,660 |
5,560 |
5,600 |
-2.44% |
253,000 |
2023/10/3 |
5,540 |
5,790 |
5,540 |
5,740 |
+1.77% |
224,500 |
2023/10/2 |
5,830 |
5,860 |
5,640 |
5,640 |
-3.26% |
169,400 |
2023/9/29 |
5,940 |
5,950 |
5,830 |
5,830 |
+0.69% |
185,800 |
2023/9/28 |
5,780 |
5,820 |
5,700 |
5,790 |
-0.86% |
188,700 |
2023/9/27 |
5,830 |
5,990 |
5,800 |
5,840 |
-0.85% |
185,700 |
|