日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
6,262 |
6,285 |
6,217 |
6,239 |
+0.42% |
632,700 |
2024/3/26 |
6,155 |
6,258 |
6,123 |
6,213 |
+1.47% |
723,800 |
2024/3/25 |
6,141 |
6,211 |
6,120 |
6,123 |
-0.58% |
681,100 |
2024/3/22 |
6,098 |
6,175 |
6,039 |
6,159 |
+1.99% |
857,200 |
2024/3/21 |
6,001 |
6,108 |
5,990 |
6,039 |
+1.65% |
881,600 |
2024/3/19 |
5,755 |
5,950 |
5,735 |
5,941 |
+3.32% |
1,096,200 |
2024/3/18 |
5,681 |
5,751 |
5,667 |
5,750 |
+2.51% |
793,100 |
2024/3/15 |
5,661 |
5,719 |
5,552 |
5,609 |
+3.09% |
1,475,500 |
2024/3/14 |
5,415 |
5,464 |
5,401 |
5,441 |
+0.28% |
789,600 |
2024/3/13 |
5,479 |
5,544 |
5,396 |
5,426 |
-0.60% |
942,100 |
2024/3/12 |
5,396 |
5,462 |
5,351 |
5,459 |
+0.31% |
771,600 |
2024/3/11 |
5,596 |
5,611 |
5,361 |
5,442 |
-5.46% |
1,180,900 |
2024/3/8 |
5,720 |
5,791 |
5,665 |
5,756 |
-1.10% |
784,800 |
2024/3/7 |
6,008 |
6,060 |
5,781 |
5,820 |
-3.26% |
1,012,700 |
2024/3/6 |
5,896 |
6,019 |
5,851 |
6,016 |
+2.68% |
789,000 |
2024/3/5 |
5,800 |
5,893 |
5,760 |
5,859 |
+0.91% |
833,000 |
2024/3/4 |
5,699 |
5,838 |
5,667 |
5,806 |
+1.86% |
1,023,000 |
2024/3/1 |
5,650 |
5,721 |
5,612 |
5,700 |
+0.94% |
700,500 |
2024/2/29 |
5,702 |
5,709 |
5,570 |
5,647 |
-1.28% |
753,900 |
2024/2/28 |
5,716 |
5,754 |
5,657 |
5,720 |
+0.51% |
876,900 |
2024/2/27 |
5,650 |
5,735 |
5,567 |
5,691 |
+2.15% |
1,134,100 |
2024/2/26 |
5,558 |
5,625 |
5,508 |
5,571 |
+1.09% |
978,400 |
2024/2/22 |
5,505 |
5,568 |
5,464 |
5,511 |
+0.36% |
641,400 |
2024/2/21 |
5,418 |
5,500 |
5,375 |
5,491 |
+0.62% |
757,800 |
2024/2/20 |
5,330 |
5,475 |
5,307 |
5,457 |
+3.63% |
1,211,400 |
2024/2/19 |
5,189 |
5,278 |
5,145 |
5,266 |
+0.86% |
642,400 |
2024/2/16 |
5,183 |
5,264 |
5,179 |
5,221 |
+0.56% |
796,700 |
2024/2/15 |
5,262 |
5,289 |
5,145 |
5,192 |
-0.95% |
751,300 |
2024/2/14 |
5,400 |
5,400 |
5,214 |
5,242 |
-2.89% |
720,900 |
2024/2/13 |
5,342 |
5,404 |
5,301 |
5,398 |
+1.79% |
739,700 |
2024/2/9 |
5,232 |
5,336 |
5,200 |
5,303 |
+0.59% |
647,100 |
2024/2/8 |
5,278 |
5,284 |
5,167 |
5,272 |
-0.11% |
1,151,500 |
2024/2/7 |
5,180 |
5,375 |
5,180 |
5,278 |
+1.99% |
1,419,500 |
2024/2/6 |
5,260 |
5,267 |
5,126 |
5,175 |
-2.32% |
1,499,300 |
2024/2/5 |
5,367 |
5,477 |
5,260 |
5,298 |
+0.68% |
2,208,900 |
2024/2/2 |
5,592 |
5,817 |
5,256 |
5,262 |
-5.92% |
3,959,600 |
2024/2/1 |
5,526 |
5,608 |
5,495 |
5,593 |
+0.68% |
789,000 |
2024/1/31 |
5,500 |
5,570 |
5,476 |
5,555 |
+1.52% |
866,700 |
2024/1/30 |
5,480 |
5,525 |
5,446 |
5,472 |
-1.16% |
761,800 |
2024/1/29 |
5,476 |
5,544 |
5,467 |
5,536 |
+2.69% |
548,400 |
2024/1/26 |
5,470 |
5,509 |
5,391 |
5,391 |
-1.53% |
724,900 |
2024/1/25 |
5,374 |
5,477 |
5,367 |
5,475 |
+2.07% |
631,200 |
2024/1/24 |
5,425 |
5,460 |
5,362 |
5,364 |
-2.17% |
673,700 |
2024/1/23 |
5,509 |
5,557 |
5,447 |
5,483 |
-0.56% |
565,700 |
2024/1/22 |
5,480 |
5,517 |
5,464 |
5,514 |
+1.55% |
474,500 |
2024/1/19 |
5,515 |
5,515 |
5,383 |
5,430 |
-0.28% |
739,800 |
2024/1/18 |
5,350 |
5,478 |
5,350 |
5,445 |
+1.78% |
734,400 |
2024/1/17 |
5,340 |
5,441 |
5,340 |
5,350 |
+1.19% |
795,800 |
2024/1/16 |
5,275 |
5,310 |
5,246 |
5,287 |
-0.32% |
422,600 |
2024/1/15 |
5,273 |
5,313 |
5,254 |
5,304 |
+0.25% |
431,900 |
2024/1/12 |
5,320 |
5,330 |
5,240 |
5,291 |
-0.36% |
657,100 |
2024/1/11 |
5,340 |
5,429 |
5,305 |
5,310 |
+0.76% |
793,900 |
2024/1/10 |
5,167 |
5,296 |
5,166 |
5,270 |
+2.15% |
708,600 |
2024/1/9 |
5,198 |
5,247 |
5,131 |
5,159 |
+0.10% |
564,300 |
2024/1/5 |
5,243 |
5,255 |
5,153 |
5,154 |
+1.36% |
1,066,400 |
2024/1/4 |
5,003 |
5,115 |
4,898 |
5,085 |
+3.08% |
865,300 |
2023/12/29 |
4,911 |
4,968 |
4,911 |
4,933 |
+0.45% |
543,800 |
2023/12/28 |
4,873 |
4,916 |
4,871 |
4,911 |
+0.33% |
297,400 |
2023/12/27 |
4,880 |
4,922 |
4,879 |
4,895 |
+0.43% |
398,700 |
2023/12/26 |
4,928 |
4,930 |
4,850 |
4,874 |
-0.51% |
448,500 |
2023/12/25 |
4,920 |
4,928 |
4,882 |
4,899 |
+0.89% |
379,400 |
2023/12/22 |
4,796 |
4,877 |
4,786 |
4,856 |
+0.85% |
751,300 |
2023/12/21 |
4,940 |
4,940 |
4,792 |
4,815 |
-3.91% |
1,674,700 |
2023/12/20 |
4,977 |
5,042 |
4,968 |
5,011 |
+1.58% |
602,300 |
2023/12/19 |
4,935 |
4,977 |
4,884 |
4,933 |
-0.20% |
588,600 |
2023/12/18 |
4,926 |
4,961 |
4,882 |
4,943 |
-0.16% |
715,600 |
2023/12/15 |
4,769 |
4,972 |
4,757 |
4,951 |
+4.47% |
1,429,400 |
2023/12/14 |
4,901 |
4,904 |
4,735 |
4,739 |
-5.07% |
1,480,300 |
2023/12/13 |
5,021 |
5,051 |
4,940 |
4,992 |
-1.19% |
1,107,900 |
2023/12/12 |
5,145 |
5,155 |
5,052 |
5,052 |
-1.73% |
815,300 |
2023/12/11 |
5,168 |
5,178 |
5,115 |
5,141 |
+0.57% |
824,100 |
2023/12/8 |
5,240 |
5,240 |
5,086 |
5,112 |
-3.93% |
1,221,000 |
2023/12/7 |
5,396 |
5,402 |
5,276 |
5,321 |
-1.92% |
863,500 |
2023/12/6 |
5,385 |
5,468 |
5,355 |
5,425 |
+1.06% |
631,900 |
2023/12/5 |
5,307 |
5,399 |
5,288 |
5,368 |
+0.00% |
609,100 |
2023/12/4 |
5,463 |
5,471 |
5,310 |
5,368 |
-2.68% |
877,200 |
2023/12/1 |
5,506 |
5,542 |
5,493 |
5,516 |
+1.19% |
577,400 |
2023/11/30 |
5,400 |
5,461 |
5,333 |
5,451 |
-0.18% |
1,404,400 |
2023/11/29 |
5,438 |
5,536 |
5,405 |
5,461 |
+0.42% |
1,255,500 |
2023/11/28 |
5,483 |
5,489 |
5,368 |
5,438 |
-0.84% |
725,100 |
2023/11/27 |
5,570 |
5,577 |
5,481 |
5,484 |
-0.83% |
602,100 |
2023/11/24 |
5,501 |
5,553 |
5,490 |
5,530 |
+1.08% |
457,400 |
2023/11/22 |
5,340 |
5,485 |
5,330 |
5,471 |
+2.20% |
617,600 |
2023/11/21 |
5,510 |
5,510 |
5,320 |
5,353 |
-3.43% |
1,249,500 |
2023/11/20 |
5,700 |
5,749 |
5,543 |
5,543 |
-2.51% |
672,400 |
2023/11/17 |
5,540 |
5,686 |
5,531 |
5,686 |
+1.88% |
603,100 |
2023/11/16 |
5,617 |
5,650 |
5,544 |
5,581 |
-0.29% |
512,100 |
2023/11/15 |
5,679 |
5,693 |
5,581 |
5,597 |
-0.27% |
581,500 |
2023/11/14 |
5,568 |
5,679 |
5,532 |
5,612 |
+2.28% |
840,900 |
2023/11/13 |
5,440 |
5,496 |
5,404 |
5,487 |
+1.46% |
793,900 |
2023/11/10 |
5,255 |
5,413 |
5,235 |
5,408 |
+2.08% |
846,200 |
2023/11/9 |
5,244 |
5,310 |
5,211 |
5,298 |
+1.11% |
684,600 |
2023/11/8 |
5,510 |
5,546 |
5,235 |
5,240 |
-4.76% |
1,095,200 |
2023/11/7 |
5,570 |
5,580 |
5,470 |
5,502 |
-0.83% |
750,800 |
2023/11/6 |
5,464 |
5,566 |
5,450 |
5,548 |
+3.43% |
1,089,100 |
2023/11/2 |
5,587 |
5,598 |
5,364 |
5,364 |
-2.24% |
1,386,300 |
2023/11/1 |
5,425 |
5,500 |
5,361 |
5,487 |
+5.48% |
1,284,100 |
2023/10/31 |
5,369 |
5,373 |
5,075 |
5,202 |
-2.29% |
2,478,200 |
2023/10/30 |
5,338 |
5,378 |
5,272 |
5,324 |
-2.74% |
1,594,500 |
2023/10/27 |
5,348 |
5,482 |
5,342 |
5,474 |
+2.38% |
997,700 |
2023/10/26 |
5,357 |
5,415 |
5,301 |
5,347 |
-0.87% |
470,600 |
2023/10/25 |
5,410 |
5,477 |
5,385 |
5,394 |
+1.39% |
735,100 |
2023/10/24 |
5,385 |
5,399 |
5,186 |
5,320 |
-0.76% |
724,500 |
2023/10/23 |
5,360 |
5,413 |
5,343 |
5,361 |
-0.46% |
701,300 |
2023/10/20 |
5,411 |
5,471 |
5,333 |
5,386 |
-0.87% |
797,900 |
2023/10/19 |
5,369 |
5,480 |
5,366 |
5,433 |
-0.39% |
908,800 |
2023/10/18 |
5,587 |
5,587 |
5,431 |
5,454 |
+1.24% |
770,000 |
2023/10/17 |
5,426 |
5,458 |
5,323 |
5,387 |
-0.35% |
1,058,100 |
2023/10/16 |
5,440 |
5,440 |
5,370 |
5,406 |
-1.82% |
683,100 |
2023/10/13 |
5,532 |
5,577 |
5,481 |
5,506 |
-1.66% |
847,000 |
2023/10/12 |
5,550 |
5,618 |
5,538 |
5,599 |
+1.21% |
906,100 |
2023/10/11 |
5,488 |
5,585 |
5,462 |
5,532 |
+0.80% |
794,800 |
2023/10/10 |
5,430 |
5,530 |
5,409 |
5,488 |
+3.63% |
842,100 |
2023/10/6 |
5,301 |
5,349 |
5,223 |
5,296 |
-0.47% |
750,200 |
2023/10/5 |
5,287 |
5,342 |
5,236 |
5,321 |
+2.07% |
860,900 |
2023/10/4 |
5,300 |
5,382 |
5,171 |
5,213 |
-5.22% |
1,376,600 |
2023/10/3 |
5,626 |
5,626 |
5,471 |
5,500 |
-2.84% |
915,000 |
2023/10/2 |
5,704 |
5,710 |
5,624 |
5,661 |
+0.19% |
936,000 |
2023/9/29 |
5,809 |
5,825 |
5,638 |
5,650 |
-2.27% |
999,200 |
2023/9/28 |
5,857 |
5,873 |
5,716 |
5,781 |
-1.55% |
877,200 |
2023/9/27 |
5,727 |
5,876 |
5,713 |
5,872 |
+1.68% |
1,138,300 |
2023/9/26 |
5,725 |
5,804 |
5,707 |
5,775 |
+0.33% |
849,400 |
2023/9/25 |
5,800 |
5,800 |
5,733 |
5,756 |
+0.02% |
608,500 |
|