日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
9,720 |
9,806 |
9,667 |
9,764 |
+0.87% |
189,000 |
2024/3/26 |
9,580 |
9,779 |
9,554 |
9,680 |
+0.26% |
110,900 |
2024/3/25 |
9,865 |
9,922 |
9,655 |
9,655 |
-3.45% |
228,500 |
2024/3/22 |
9,862 |
10,045 |
9,800 |
10,000 |
+1.42% |
125,100 |
2024/3/21 |
9,988 |
10,000 |
9,740 |
9,860 |
-0.54% |
192,700 |
2024/3/19 |
9,999 |
10,060 |
9,847 |
9,914 |
-0.56% |
175,800 |
2024/3/18 |
9,777 |
9,985 |
9,737 |
9,970 |
+1.85% |
148,100 |
2024/3/15 |
9,860 |
9,926 |
9,702 |
9,789 |
-1.44% |
174,100 |
2024/3/14 |
9,931 |
10,040 |
9,831 |
9,932 |
-0.18% |
181,900 |
2024/3/13 |
9,990 |
10,095 |
9,784 |
9,950 |
+1.02% |
259,400 |
2024/3/12 |
9,666 |
9,867 |
9,552 |
9,850 |
+1.25% |
175,400 |
2024/3/11 |
9,680 |
9,859 |
9,546 |
9,728 |
+0.46% |
167,000 |
2024/3/8 |
9,723 |
9,883 |
9,637 |
9,683 |
-0.43% |
294,900 |
2024/3/7 |
9,540 |
9,865 |
9,450 |
9,725 |
+3.13% |
536,100 |
2024/3/6 |
8,883 |
9,479 |
8,874 |
9,430 |
+6.77% |
346,300 |
2024/3/5 |
8,812 |
8,886 |
8,757 |
8,832 |
-0.66% |
108,500 |
2024/3/4 |
8,999 |
9,146 |
8,874 |
8,891 |
-0.12% |
291,200 |
2024/3/1 |
8,706 |
9,014 |
8,690 |
8,902 |
+2.58% |
238,700 |
2024/2/29 |
8,845 |
8,902 |
8,611 |
8,678 |
-2.44% |
269,100 |
2024/2/28 |
8,947 |
9,008 |
8,889 |
8,895 |
-0.13% |
184,900 |
2024/2/27 |
8,950 |
8,985 |
8,856 |
8,907 |
-1.53% |
254,100 |
2024/2/26 |
8,859 |
9,046 |
8,714 |
9,045 |
+2.82% |
261,900 |
2024/2/22 |
8,971 |
8,981 |
8,731 |
8,797 |
-1.98% |
223,300 |
2024/2/21 |
8,886 |
9,038 |
8,818 |
8,975 |
+0.65% |
166,600 |
2024/2/20 |
9,067 |
9,081 |
8,830 |
8,917 |
-1.55% |
178,500 |
2024/2/19 |
8,883 |
9,062 |
8,883 |
9,057 |
+1.37% |
171,900 |
2024/2/16 |
8,810 |
8,969 |
8,733 |
8,935 |
+2.97% |
298,600 |
2024/2/15 |
8,982 |
9,015 |
8,627 |
8,677 |
-3.98% |
347,100 |
2024/2/14 |
9,131 |
9,154 |
8,938 |
9,037 |
-1.84% |
281,400 |
2024/2/13 |
9,153 |
9,210 |
9,051 |
9,206 |
+1.52% |
238,800 |
2024/2/9 |
9,177 |
9,232 |
8,992 |
9,068 |
-2.09% |
290,400 |
2024/2/8 |
9,346 |
9,494 |
9,186 |
9,262 |
-1.75% |
360,200 |
2024/2/7 |
9,075 |
9,510 |
8,998 |
9,427 |
-3.82% |
957,900 |
2024/2/6 |
9,872 |
9,952 |
9,601 |
9,801 |
-0.87% |
304,100 |
2024/2/5 |
9,884 |
9,984 |
9,795 |
9,887 |
+1.16% |
268,200 |
2024/2/2 |
9,802 |
9,959 |
9,773 |
9,774 |
-0.47% |
204,000 |
2024/2/1 |
9,848 |
9,938 |
9,820 |
9,820 |
-1.78% |
196,000 |
2024/1/31 |
9,934 |
9,998 |
9,893 |
9,998 |
+0.08% |
114,200 |
2024/1/30 |
10,160 |
10,160 |
9,985 |
9,990 |
-1.19% |
112,600 |
2024/1/29 |
9,978 |
10,220 |
9,943 |
10,110 |
+2.12% |
197,300 |
2024/1/26 |
9,897 |
10,230 |
9,864 |
9,900 |
-0.08% |
272,000 |
2024/1/25 |
9,841 |
9,930 |
9,751 |
9,908 |
+0.03% |
170,200 |
2024/1/24 |
9,825 |
9,907 |
9,720 |
9,905 |
+0.82% |
171,400 |
2024/1/23 |
10,005 |
10,090 |
9,815 |
9,824 |
-1.56% |
219,000 |
2024/1/22 |
10,110 |
10,135 |
9,911 |
9,980 |
-0.89% |
186,200 |
2024/1/19 |
10,060 |
10,205 |
9,998 |
10,070 |
+1.00% |
205,700 |
2024/1/18 |
9,897 |
10,035 |
9,837 |
9,970 |
+1.48% |
246,700 |
2024/1/17 |
9,970 |
10,060 |
9,825 |
9,825 |
-0.59% |
276,400 |
2024/1/16 |
10,440 |
10,480 |
9,883 |
9,883 |
-5.97% |
327,900 |
2024/1/15 |
10,315 |
10,585 |
10,260 |
10,510 |
+1.89% |
182,700 |
2024/1/12 |
10,420 |
10,620 |
10,290 |
10,315 |
+0.49% |
248,600 |
2024/1/11 |
10,295 |
10,395 |
10,085 |
10,265 |
+1.33% |
244,100 |
2024/1/10 |
9,840 |
10,255 |
9,820 |
10,130 |
+3.10% |
240,900 |
2024/1/9 |
9,785 |
9,977 |
9,739 |
9,825 |
+3.58% |
360,900 |
2024/1/5 |
9,995 |
9,995 |
9,470 |
9,485 |
-4.62% |
356,900 |
2024/1/4 |
10,105 |
10,105 |
9,830 |
9,944 |
-1.88% |
228,800 |
2023/12/29 |
10,165 |
10,205 |
10,050 |
10,135 |
-0.34% |
86,900 |
2023/12/28 |
10,040 |
10,200 |
10,040 |
10,170 |
+0.99% |
107,200 |
2023/12/27 |
10,025 |
10,130 |
9,991 |
10,070 |
+0.55% |
141,300 |
2023/12/26 |
10,085 |
10,185 |
9,927 |
10,015 |
-0.40% |
183,600 |
2023/12/25 |
10,070 |
10,105 |
9,970 |
10,055 |
-0.15% |
157,100 |
2023/12/22 |
10,475 |
10,515 |
9,955 |
10,070 |
-2.14% |
547,400 |
2023/12/21 |
10,735 |
10,815 |
10,185 |
10,290 |
-4.15% |
334,000 |
2023/12/20 |
10,935 |
10,990 |
10,730 |
10,735 |
-2.76% |
190,000 |
2023/12/19 |
10,865 |
11,040 |
10,820 |
11,040 |
+1.61% |
94,300 |
2023/12/18 |
11,060 |
11,140 |
10,855 |
10,865 |
-2.69% |
137,800 |
2023/12/15 |
11,110 |
11,250 |
11,110 |
11,165 |
+1.13% |
137,400 |
2023/12/14 |
10,980 |
11,120 |
10,910 |
11,040 |
+0.14% |
110,300 |
2023/12/13 |
11,170 |
11,290 |
10,955 |
11,025 |
-1.96% |
98,900 |
2023/12/12 |
11,260 |
11,335 |
11,160 |
11,245 |
-0.04% |
112,100 |
2023/12/11 |
11,280 |
11,370 |
11,190 |
11,250 |
+1.17% |
107,500 |
2023/12/8 |
11,315 |
11,315 |
11,045 |
11,120 |
-1.81% |
108,000 |
2023/12/7 |
11,260 |
11,370 |
11,200 |
11,325 |
-1.13% |
85,900 |
2023/12/6 |
11,265 |
11,455 |
11,155 |
11,455 |
+0.97% |
200,800 |
2023/12/5 |
11,620 |
11,655 |
11,340 |
11,345 |
-2.87% |
161,800 |
2023/12/4 |
11,465 |
11,875 |
11,465 |
11,680 |
+1.43% |
190,300 |
2023/12/1 |
11,540 |
11,600 |
11,405 |
11,515 |
-0.17% |
133,100 |
2023/11/30 |
11,505 |
11,565 |
11,350 |
11,535 |
-0.22% |
125,100 |
2023/11/29 |
11,680 |
11,710 |
11,505 |
11,560 |
-0.90% |
157,300 |
2023/11/28 |
11,430 |
11,710 |
11,360 |
11,665 |
+2.68% |
221,000 |
2023/11/27 |
11,340 |
11,490 |
11,250 |
11,360 |
+1.07% |
183,300 |
2023/11/24 |
11,335 |
11,370 |
11,195 |
11,240 |
-0.84% |
99,900 |
2023/11/22 |
11,180 |
11,475 |
11,125 |
11,335 |
+1.89% |
155,400 |
2023/11/21 |
10,855 |
11,135 |
10,710 |
11,125 |
+2.20% |
151,700 |
2023/11/20 |
11,015 |
11,090 |
10,885 |
10,885 |
-1.54% |
119,200 |
2023/11/17 |
10,820 |
11,075 |
10,820 |
11,055 |
+1.56% |
100,400 |
2023/11/16 |
11,020 |
11,045 |
10,815 |
10,885 |
-1.23% |
99,700 |
2023/11/15 |
10,970 |
11,120 |
10,860 |
11,020 |
+1.33% |
165,200 |
2023/11/14 |
10,855 |
10,990 |
10,815 |
10,875 |
-0.87% |
174,300 |
2023/11/13 |
11,305 |
11,530 |
10,710 |
10,970 |
-2.36% |
267,200 |
2023/11/10 |
11,150 |
11,320 |
11,065 |
11,235 |
+1.13% |
236,100 |
2023/11/9 |
11,005 |
11,195 |
10,955 |
11,110 |
+0.32% |
315,700 |
2023/11/8 |
10,400 |
11,340 |
10,375 |
11,075 |
+4.93% |
651,900 |
2023/11/7 |
10,085 |
10,880 |
10,040 |
10,555 |
+4.56% |
966,900 |
2023/11/6 |
9,950 |
10,200 |
9,888 |
10,095 |
+4.21% |
248,900 |
2023/11/2 |
9,699 |
9,731 |
9,584 |
9,687 |
+0.80% |
99,600 |
2023/11/1 |
9,581 |
9,695 |
9,536 |
9,610 |
+1.65% |
157,500 |
2023/10/31 |
9,212 |
9,465 |
9,123 |
9,454 |
+2.16% |
194,300 |
2023/10/30 |
9,530 |
9,531 |
9,169 |
9,254 |
-4.12% |
264,500 |
2023/10/27 |
9,650 |
9,683 |
9,545 |
9,652 |
+0.57% |
115,800 |
2023/10/26 |
9,562 |
9,712 |
9,544 |
9,597 |
-0.71% |
135,600 |
2023/10/25 |
9,856 |
9,856 |
9,666 |
9,666 |
-0.95% |
93,500 |
2023/10/24 |
9,753 |
9,804 |
9,400 |
9,759 |
+0.50% |
141,300 |
2023/10/23 |
9,790 |
9,890 |
9,657 |
9,710 |
-1.43% |
115,200 |
2023/10/20 |
9,796 |
9,988 |
9,796 |
9,851 |
-0.11% |
115,100 |
2023/10/19 |
9,762 |
9,940 |
9,762 |
9,862 |
-0.50% |
104,100 |
2023/10/18 |
9,869 |
9,948 |
9,714 |
9,912 |
+0.54% |
97,700 |
2023/10/17 |
9,700 |
9,869 |
9,700 |
9,859 |
+2.91% |
134,200 |
2023/10/16 |
9,600 |
9,658 |
9,501 |
9,580 |
-0.95% |
118,200 |
2023/10/13 |
9,998 |
10,050 |
9,672 |
9,672 |
-4.99% |
193,300 |
2023/10/12 |
10,055 |
10,190 |
10,025 |
10,180 |
+1.60% |
89,700 |
2023/10/11 |
10,010 |
10,105 |
9,984 |
10,020 |
-0.64% |
113,600 |
2023/10/10 |
10,040 |
10,180 |
10,010 |
10,085 |
+0.45% |
156,400 |
2023/10/6 |
10,200 |
10,240 |
10,015 |
10,040 |
-1.95% |
175,000 |
2023/10/5 |
9,985 |
10,270 |
9,967 |
10,240 |
+2.94% |
113,800 |
2023/10/4 |
9,801 |
10,085 |
9,769 |
9,948 |
-0.82% |
205,200 |
2023/10/3 |
10,110 |
10,110 |
9,961 |
10,030 |
-0.69% |
97,200 |
2023/10/2 |
10,180 |
10,295 |
10,060 |
10,100 |
-0.39% |
131,100 |
2023/9/29 |
10,150 |
10,370 |
10,005 |
10,140 |
+0.85% |
205,100 |
2023/9/28 |
10,425 |
10,425 |
9,879 |
10,055 |
-4.10% |
247,800 |
2023/9/27 |
10,270 |
10,505 |
10,240 |
10,485 |
+1.11% |
141,100 |
2023/9/26 |
10,525 |
10,550 |
10,370 |
10,370 |
-0.91% |
157,600 |
2023/9/25 |
10,400 |
10,530 |
10,350 |
10,465 |
+2.50% |
129,800 |
|