日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,960 |
6,150 |
5,940 |
6,040 |
+2.03% |
410,600 |
2024/3/27 |
5,860 |
5,980 |
5,820 |
5,920 |
+1.37% |
292,500 |
2024/3/26 |
5,790 |
5,880 |
5,750 |
5,840 |
+1.92% |
267,800 |
2024/3/25 |
5,790 |
5,840 |
5,710 |
5,730 |
-1.38% |
204,500 |
2024/3/22 |
5,770 |
5,840 |
5,690 |
5,810 |
+0.69% |
278,700 |
2024/3/21 |
5,790 |
5,910 |
5,760 |
5,770 |
+1.94% |
363,000 |
2024/3/19 |
5,630 |
5,680 |
5,570 |
5,660 |
+0.89% |
276,900 |
2024/3/18 |
5,560 |
5,640 |
5,530 |
5,610 |
+2.00% |
274,200 |
2024/3/15 |
5,340 |
5,550 |
5,340 |
5,500 |
+2.04% |
315,900 |
2024/3/14 |
5,290 |
5,410 |
5,280 |
5,390 |
+1.51% |
207,900 |
2024/3/13 |
5,500 |
5,500 |
5,280 |
5,310 |
-1.67% |
300,600 |
2024/3/12 |
5,370 |
5,440 |
5,310 |
5,400 |
-0.55% |
266,400 |
2024/3/11 |
5,500 |
5,540 |
5,390 |
5,430 |
-4.06% |
330,400 |
2024/3/8 |
5,550 |
5,690 |
5,540 |
5,660 |
+1.07% |
429,700 |
2024/3/7 |
5,870 |
5,880 |
5,570 |
5,600 |
-3.45% |
531,300 |
2024/3/6 |
5,640 |
5,800 |
5,560 |
5,800 |
+2.65% |
539,400 |
2024/3/5 |
5,300 |
5,650 |
5,260 |
5,650 |
+7.21% |
870,300 |
2024/3/4 |
5,290 |
5,320 |
5,220 |
5,270 |
-0.38% |
322,300 |
2024/3/1 |
5,280 |
5,310 |
5,230 |
5,290 |
+0.57% |
320,400 |
2024/2/29 |
5,260 |
5,280 |
5,140 |
5,260 |
-0.57% |
530,500 |
2024/2/28 |
5,280 |
5,370 |
5,190 |
5,290 |
-3.47% |
1,009,200 |
2024/2/27 |
5,340 |
5,530 |
5,330 |
5,480 |
+1.48% |
958,200 |
2024/2/26 |
5,200 |
5,460 |
5,190 |
5,400 |
+4.65% |
924,700 |
2024/2/22 |
5,140 |
5,170 |
5,100 |
5,160 |
+0.98% |
295,300 |
2024/2/21 |
5,140 |
5,180 |
5,090 |
5,110 |
-0.58% |
259,700 |
2024/2/20 |
5,130 |
5,210 |
5,110 |
5,140 |
+0.39% |
372,100 |
2024/2/19 |
5,060 |
5,120 |
5,040 |
5,120 |
+1.19% |
232,400 |
2024/2/16 |
4,985 |
5,070 |
4,960 |
5,060 |
+2.33% |
392,400 |
2024/2/15 |
4,980 |
4,990 |
4,940 |
4,945 |
+1.44% |
354,900 |
2024/2/14 |
4,930 |
4,935 |
4,865 |
4,875 |
-2.11% |
596,100 |
2024/2/13 |
5,000 |
5,000 |
4,920 |
4,980 |
-0.30% |
613,200 |
2024/2/9 |
5,070 |
5,110 |
4,995 |
4,995 |
-1.67% |
382,000 |
2024/2/8 |
5,060 |
5,090 |
5,020 |
5,080 |
+0.00% |
320,300 |
2024/2/7 |
5,070 |
5,100 |
5,030 |
5,080 |
+0.99% |
349,500 |
2024/2/6 |
5,110 |
5,120 |
5,030 |
5,030 |
-2.14% |
534,700 |
2024/2/5 |
5,120 |
5,230 |
5,060 |
5,140 |
+1.18% |
636,900 |
2024/2/2 |
5,020 |
5,100 |
4,985 |
5,080 |
+0.99% |
421,900 |
2024/2/1 |
5,030 |
5,100 |
5,020 |
5,030 |
-1.37% |
491,500 |
2024/1/31 |
4,910 |
5,130 |
4,895 |
5,100 |
+4.19% |
1,122,700 |
2024/1/30 |
4,745 |
4,925 |
4,715 |
4,895 |
+3.49% |
748,900 |
2024/1/29 |
4,725 |
4,750 |
4,695 |
4,730 |
+0.53% |
437,800 |
2024/1/26 |
4,645 |
4,735 |
4,620 |
4,705 |
+1.29% |
448,200 |
2024/1/25 |
4,685 |
4,695 |
4,625 |
4,645 |
-1.38% |
484,400 |
2024/1/24 |
4,775 |
4,780 |
4,710 |
4,710 |
-0.53% |
388,900 |
2024/1/23 |
4,840 |
4,850 |
4,700 |
4,735 |
-1.25% |
633,600 |
2024/1/22 |
4,730 |
4,795 |
4,705 |
4,795 |
+2.02% |
532,200 |
2024/1/19 |
4,660 |
4,700 |
4,630 |
4,700 |
+2.40% |
589,100 |
2024/1/18 |
4,545 |
4,610 |
4,540 |
4,590 |
+1.10% |
392,800 |
2024/1/17 |
4,645 |
4,670 |
4,540 |
4,540 |
-0.98% |
731,600 |
2024/1/16 |
4,530 |
4,615 |
4,470 |
4,585 |
+1.21% |
734,700 |
2024/1/15 |
4,555 |
4,590 |
4,465 |
4,530 |
-1.09% |
1,204,500 |
2024/1/12 |
4,670 |
4,680 |
4,500 |
4,580 |
-0.65% |
790,300 |
2024/1/11 |
4,605 |
4,655 |
4,595 |
4,610 |
+0.66% |
426,400 |
2024/1/10 |
4,510 |
4,630 |
4,490 |
4,580 |
+1.89% |
457,000 |
2024/1/9 |
4,575 |
4,625 |
4,475 |
4,495 |
+0.67% |
547,200 |
2024/1/5 |
4,475 |
4,535 |
4,455 |
4,465 |
-0.11% |
565,500 |
2024/1/4 |
4,325 |
4,490 |
4,280 |
4,470 |
+4.32% |
609,400 |
2023/12/29 |
4,320 |
4,320 |
4,260 |
4,285 |
-0.12% |
183,900 |
2023/12/28 |
4,275 |
4,335 |
4,260 |
4,290 |
-0.23% |
173,300 |
2023/12/27 |
4,265 |
4,330 |
4,260 |
4,300 |
+1.30% |
302,400 |
2023/12/26 |
4,250 |
4,275 |
4,200 |
4,245 |
+0.00% |
203,000 |
2023/12/25 |
4,295 |
4,305 |
4,235 |
4,245 |
-0.82% |
203,700 |
2023/12/22 |
4,220 |
4,290 |
4,220 |
4,280 |
+0.94% |
198,600 |
2023/12/21 |
4,235 |
4,250 |
4,190 |
4,240 |
-0.82% |
226,100 |
2023/12/20 |
4,200 |
4,305 |
4,180 |
4,275 |
+4.14% |
422,600 |
2023/12/19 |
4,080 |
4,150 |
4,055 |
4,105 |
+0.49% |
296,700 |
2023/12/18 |
4,010 |
4,095 |
4,005 |
4,085 |
-0.24% |
344,800 |
2023/12/15 |
4,030 |
4,140 |
4,030 |
4,095 |
-0.49% |
506,300 |
2023/12/14 |
4,140 |
4,170 |
4,055 |
4,115 |
-1.44% |
377,200 |
2023/12/13 |
4,235 |
4,250 |
4,175 |
4,175 |
-1.18% |
173,100 |
2023/12/12 |
4,315 |
4,320 |
4,215 |
4,225 |
-0.47% |
250,300 |
2023/12/11 |
4,100 |
4,270 |
4,100 |
4,245 |
+3.92% |
380,100 |
2023/12/8 |
4,230 |
4,250 |
4,065 |
4,085 |
-4.33% |
640,400 |
2023/12/7 |
4,290 |
4,305 |
4,245 |
4,270 |
-1.16% |
281,400 |
2023/12/6 |
4,270 |
4,330 |
4,265 |
4,320 |
+1.29% |
197,100 |
2023/12/5 |
4,285 |
4,315 |
4,265 |
4,265 |
-0.93% |
205,400 |
2023/12/4 |
4,320 |
4,355 |
4,270 |
4,305 |
-0.81% |
227,400 |
2023/12/1 |
4,345 |
4,365 |
4,305 |
4,340 |
+0.35% |
203,300 |
2023/11/30 |
4,260 |
4,330 |
4,240 |
4,325 |
+0.93% |
249,500 |
2023/11/29 |
4,300 |
4,320 |
4,275 |
4,285 |
-1.38% |
238,600 |
2023/11/28 |
4,360 |
4,370 |
4,325 |
4,345 |
-0.34% |
209,400 |
2023/11/27 |
4,400 |
4,415 |
4,345 |
4,360 |
-0.34% |
221,000 |
2023/11/24 |
4,455 |
4,455 |
4,360 |
4,375 |
+0.92% |
314,100 |
2023/11/22 |
4,280 |
4,350 |
4,255 |
4,335 |
+0.23% |
219,900 |
2023/11/21 |
4,360 |
4,395 |
4,310 |
4,325 |
-0.57% |
348,900 |
2023/11/20 |
4,420 |
4,480 |
4,335 |
4,350 |
-1.14% |
422,700 |
2023/11/17 |
4,275 |
4,405 |
4,245 |
4,400 |
+2.92% |
320,400 |
2023/11/16 |
4,345 |
4,345 |
4,245 |
4,275 |
-1.61% |
334,400 |
2023/11/15 |
4,460 |
4,460 |
4,310 |
4,345 |
-1.03% |
371,200 |
2023/11/14 |
4,370 |
4,445 |
4,345 |
4,390 |
+1.15% |
285,300 |
2023/11/13 |
4,395 |
4,405 |
4,275 |
4,340 |
+0.12% |
423,900 |
2023/11/10 |
4,270 |
4,355 |
4,245 |
4,335 |
+1.52% |
304,100 |
2023/11/9 |
4,260 |
4,290 |
4,120 |
4,270 |
-0.47% |
692,800 |
2023/11/8 |
4,405 |
4,430 |
4,255 |
4,290 |
-2.83% |
381,300 |
2023/11/7 |
4,575 |
4,575 |
4,405 |
4,415 |
-3.60% |
333,000 |
2023/11/6 |
4,390 |
4,585 |
4,380 |
4,580 |
+6.02% |
509,600 |
2023/11/2 |
4,345 |
4,360 |
4,290 |
4,320 |
+1.05% |
296,000 |
2023/11/1 |
4,315 |
4,320 |
4,225 |
4,275 |
+0.59% |
438,800 |
2023/10/31 |
4,280 |
4,280 |
4,135 |
4,250 |
+0.12% |
621,000 |
2023/10/30 |
4,375 |
4,395 |
4,180 |
4,245 |
-4.07% |
574,200 |
2023/10/27 |
4,470 |
4,485 |
4,380 |
4,425 |
-0.45% |
411,900 |
2023/10/26 |
4,475 |
4,545 |
4,395 |
4,445 |
-1.66% |
340,700 |
2023/10/25 |
4,445 |
4,575 |
4,425 |
4,520 |
+2.73% |
433,300 |
2023/10/24 |
4,420 |
4,425 |
4,225 |
4,400 |
+0.23% |
490,500 |
2023/10/23 |
4,510 |
4,530 |
4,375 |
4,390 |
-4.15% |
507,600 |
2023/10/20 |
4,560 |
4,605 |
4,505 |
4,580 |
+0.44% |
469,700 |
2023/10/19 |
4,750 |
4,760 |
4,560 |
4,560 |
-6.27% |
643,600 |
2023/10/18 |
4,910 |
4,950 |
4,840 |
4,865 |
+0.52% |
349,900 |
2023/10/17 |
5,170 |
5,170 |
4,790 |
4,840 |
-3.39% |
746,000 |
2023/10/16 |
5,050 |
5,140 |
4,940 |
5,010 |
-1.96% |
628,400 |
2023/10/13 |
5,230 |
5,340 |
5,050 |
5,110 |
+3.86% |
1,891,700 |
2023/10/12 |
4,820 |
4,920 |
4,780 |
4,920 |
+3.25% |
492,800 |
2023/10/11 |
4,820 |
4,840 |
4,710 |
4,765 |
+0.53% |
360,200 |
2023/10/10 |
4,610 |
4,740 |
4,610 |
4,740 |
+4.75% |
276,200 |
2023/10/6 |
4,470 |
4,545 |
4,460 |
4,525 |
+0.56% |
207,500 |
2023/10/5 |
4,530 |
4,555 |
4,460 |
4,500 |
+0.33% |
294,800 |
2023/10/4 |
4,585 |
4,615 |
4,480 |
4,485 |
-4.98% |
420,900 |
2023/10/3 |
4,835 |
4,840 |
4,710 |
4,720 |
-2.78% |
247,800 |
2023/10/2 |
4,850 |
4,960 |
4,840 |
4,855 |
-0.92% |
237,900 |
2023/9/29 |
5,020 |
5,020 |
4,870 |
4,900 |
-1.71% |
307,300 |
2023/9/28 |
4,970 |
5,120 |
4,955 |
4,985 |
+0.10% |
271,900 |
2023/9/27 |
4,910 |
4,985 |
4,855 |
4,980 |
+1.43% |
240,200 |
2023/9/26 |
4,955 |
4,970 |
4,900 |
4,910 |
-1.21% |
141,600 |
|