日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
6,680 |
6,720 |
6,440 |
6,470 |
-4.57% |
114,400 |
2024/3/27 |
6,720 |
6,860 |
6,720 |
6,780 |
+1.19% |
106,400 |
2024/3/26 |
6,660 |
6,740 |
6,610 |
6,700 |
+0.00% |
54,400 |
2024/3/25 |
6,800 |
6,830 |
6,640 |
6,700 |
-1.33% |
105,000 |
2024/3/22 |
6,670 |
6,870 |
6,600 |
6,790 |
+2.41% |
88,800 |
2024/3/21 |
6,650 |
6,720 |
6,560 |
6,630 |
+1.22% |
92,200 |
2024/3/19 |
6,700 |
6,730 |
6,500 |
6,550 |
-1.95% |
118,900 |
2024/3/18 |
6,700 |
6,710 |
6,550 |
6,680 |
+1.06% |
94,700 |
2024/3/15 |
6,650 |
6,780 |
6,550 |
6,610 |
-1.20% |
175,300 |
2024/3/14 |
6,640 |
6,750 |
6,600 |
6,690 |
+1.21% |
51,200 |
2024/3/13 |
6,700 |
6,810 |
6,500 |
6,610 |
+0.15% |
77,400 |
2024/3/12 |
6,700 |
6,720 |
6,540 |
6,600 |
-2.37% |
77,700 |
2024/3/11 |
7,210 |
7,240 |
6,650 |
6,760 |
-6.63% |
144,800 |
2024/3/8 |
6,950 |
7,340 |
6,850 |
7,240 |
+5.69% |
160,100 |
2024/3/7 |
6,750 |
6,960 |
6,750 |
6,850 |
+1.48% |
76,000 |
2024/3/6 |
6,530 |
6,820 |
6,480 |
6,750 |
+3.69% |
87,300 |
2024/3/5 |
6,610 |
6,630 |
6,460 |
6,510 |
-1.81% |
57,300 |
2024/3/4 |
6,830 |
6,830 |
6,600 |
6,630 |
-2.21% |
83,300 |
2024/3/1 |
6,590 |
6,800 |
6,570 |
6,780 |
+2.42% |
81,800 |
2024/2/29 |
6,390 |
6,660 |
6,360 |
6,620 |
+3.12% |
101,300 |
2024/2/28 |
6,220 |
6,580 |
6,220 |
6,420 |
+3.05% |
116,100 |
2024/2/27 |
6,040 |
6,260 |
6,010 |
6,230 |
+3.15% |
77,600 |
2024/2/26 |
6,000 |
6,100 |
5,960 |
6,040 |
+1.51% |
68,000 |
2024/2/22 |
5,940 |
5,980 |
5,860 |
5,950 |
+1.02% |
36,100 |
2024/2/21 |
5,880 |
5,940 |
5,830 |
5,890 |
+0.00% |
30,800 |
2024/2/20 |
5,970 |
6,030 |
5,880 |
5,890 |
-1.67% |
69,900 |
2024/2/19 |
5,760 |
5,990 |
5,760 |
5,990 |
+3.81% |
62,300 |
2024/2/16 |
5,610 |
5,820 |
5,610 |
5,770 |
+3.78% |
79,300 |
2024/2/15 |
5,620 |
5,700 |
5,540 |
5,560 |
+0.54% |
49,700 |
2024/2/14 |
5,590 |
5,590 |
5,460 |
5,530 |
-1.07% |
39,200 |
2024/2/13 |
5,450 |
5,600 |
5,390 |
5,590 |
+3.33% |
57,400 |
2024/2/9 |
5,550 |
5,550 |
5,410 |
5,410 |
-2.52% |
58,300 |
2024/2/8 |
5,650 |
5,680 |
5,460 |
5,550 |
-1.77% |
79,300 |
2024/2/7 |
5,600 |
5,680 |
5,510 |
5,650 |
+0.36% |
57,700 |
2024/2/6 |
5,670 |
5,710 |
5,620 |
5,630 |
-1.75% |
64,100 |
2024/2/5 |
5,680 |
5,800 |
5,670 |
5,730 |
+1.24% |
57,500 |
2024/2/2 |
5,590 |
5,730 |
5,530 |
5,660 |
+1.43% |
71,000 |
2024/2/1 |
5,570 |
5,590 |
5,460 |
5,580 |
+0.00% |
58,500 |
2024/1/31 |
5,420 |
5,580 |
5,420 |
5,580 |
+2.57% |
43,200 |
2024/1/30 |
5,440 |
5,470 |
5,410 |
5,440 |
-0.18% |
51,300 |
2024/1/29 |
5,400 |
5,480 |
5,390 |
5,450 |
+1.68% |
60,900 |
2024/1/26 |
5,440 |
5,530 |
5,360 |
5,360 |
-2.01% |
73,300 |
2024/1/25 |
5,440 |
5,500 |
5,420 |
5,470 |
+0.55% |
65,900 |
2024/1/24 |
5,320 |
5,450 |
5,300 |
5,440 |
+2.26% |
74,100 |
2024/1/23 |
5,440 |
5,440 |
5,320 |
5,320 |
-1.30% |
54,600 |
2024/1/22 |
5,380 |
5,430 |
5,330 |
5,390 |
+0.19% |
44,100 |
2024/1/19 |
5,450 |
5,450 |
5,380 |
5,380 |
-1.10% |
34,300 |
2024/1/18 |
5,430 |
5,470 |
5,350 |
5,440 |
+0.37% |
51,500 |
2024/1/17 |
5,450 |
5,550 |
5,420 |
5,420 |
-0.37% |
60,700 |
2024/1/16 |
5,490 |
5,490 |
5,340 |
5,440 |
+0.18% |
58,500 |
2024/1/15 |
5,300 |
5,430 |
5,300 |
5,430 |
+2.84% |
57,800 |
2024/1/12 |
5,380 |
5,400 |
5,260 |
5,280 |
-1.68% |
64,900 |
2024/1/11 |
5,310 |
5,510 |
5,310 |
5,370 |
+1.32% |
77,000 |
2024/1/10 |
5,330 |
5,400 |
5,300 |
5,300 |
-0.93% |
69,400 |
2024/1/9 |
5,420 |
5,490 |
5,340 |
5,350 |
-1.29% |
55,400 |
2024/1/5 |
5,490 |
5,510 |
5,420 |
5,420 |
-0.37% |
67,900 |
2024/1/4 |
5,450 |
5,460 |
5,350 |
5,440 |
+0.00% |
57,700 |
2023/12/29 |
5,430 |
5,520 |
5,420 |
5,440 |
+0.18% |
35,600 |
2023/12/28 |
5,380 |
5,490 |
5,350 |
5,430 |
+0.93% |
62,000 |
2023/12/27 |
5,350 |
5,390 |
5,280 |
5,380 |
+1.32% |
42,600 |
2023/12/26 |
5,330 |
5,350 |
5,260 |
5,310 |
-0.75% |
40,500 |
2023/12/25 |
5,390 |
5,390 |
5,290 |
5,350 |
+0.19% |
29,300 |
2023/12/22 |
5,290 |
5,380 |
5,280 |
5,340 |
+1.71% |
76,600 |
2023/12/21 |
5,510 |
5,510 |
5,250 |
5,250 |
-4.89% |
94,500 |
2023/12/20 |
5,470 |
5,530 |
5,430 |
5,520 |
-0.36% |
68,900 |
2023/12/19 |
5,500 |
5,540 |
5,430 |
5,540 |
+0.91% |
65,800 |
2023/12/18 |
5,430 |
5,500 |
5,380 |
5,490 |
+0.18% |
52,600 |
2023/12/15 |
5,460 |
5,510 |
5,400 |
5,480 |
-0.18% |
98,200 |
2023/12/14 |
5,710 |
5,750 |
5,440 |
5,490 |
-3.68% |
64,800 |
2023/12/13 |
5,600 |
5,750 |
5,600 |
5,700 |
+1.79% |
49,000 |
2023/12/12 |
5,670 |
5,680 |
5,580 |
5,600 |
-1.58% |
50,400 |
2023/12/11 |
5,700 |
5,780 |
5,630 |
5,690 |
+0.71% |
63,900 |
2023/12/8 |
5,600 |
5,760 |
5,580 |
5,650 |
-0.35% |
103,800 |
2023/12/7 |
5,560 |
5,690 |
5,510 |
5,670 |
+1.25% |
82,900 |
2023/12/6 |
5,410 |
5,600 |
5,410 |
5,600 |
+4.09% |
74,900 |
2023/12/5 |
5,450 |
5,520 |
5,360 |
5,380 |
-1.65% |
99,200 |
2023/12/4 |
5,620 |
5,630 |
5,470 |
5,470 |
-3.19% |
90,600 |
2023/12/1 |
5,690 |
5,690 |
5,550 |
5,650 |
+1.62% |
122,400 |
2023/11/30 |
5,640 |
5,690 |
5,550 |
5,560 |
-1.42% |
357,100 |
2023/11/29 |
5,910 |
5,930 |
5,600 |
5,640 |
-4.57% |
116,700 |
2023/11/28 |
5,970 |
6,130 |
5,910 |
5,910 |
-1.99% |
94,900 |
2023/11/27 |
6,160 |
6,160 |
5,950 |
6,030 |
-0.99% |
85,400 |
2023/11/24 |
6,100 |
6,190 |
6,040 |
6,090 |
+0.33% |
72,400 |
2023/11/22 |
5,900 |
6,070 |
5,850 |
6,070 |
+3.23% |
105,600 |
2023/11/21 |
5,890 |
5,900 |
5,800 |
5,880 |
+0.34% |
59,200 |
2023/11/20 |
5,790 |
5,920 |
5,720 |
5,860 |
+1.21% |
102,800 |
2023/11/17 |
5,670 |
5,860 |
5,670 |
5,790 |
+1.05% |
119,000 |
2023/11/16 |
5,850 |
5,950 |
5,730 |
5,730 |
-2.39% |
107,400 |
2023/11/15 |
5,870 |
5,900 |
5,770 |
5,870 |
+0.17% |
108,300 |
2023/11/14 |
5,930 |
5,950 |
5,760 |
5,860 |
+0.34% |
95,200 |
2023/11/13 |
5,900 |
6,050 |
5,770 |
5,840 |
+2.10% |
136,500 |
2023/11/10 |
5,590 |
5,720 |
5,510 |
5,720 |
+3.62% |
118,200 |
2023/11/9 |
5,550 |
5,570 |
5,380 |
5,520 |
-0.18% |
186,500 |
2023/11/8 |
6,000 |
6,000 |
5,410 |
5,530 |
-6.90% |
238,500 |
2023/11/7 |
6,000 |
6,160 |
5,940 |
5,940 |
-1.66% |
94,000 |
2023/11/6 |
6,150 |
6,170 |
6,040 |
6,040 |
-1.47% |
101,700 |
2023/11/2 |
6,180 |
6,230 |
6,040 |
6,130 |
-2.85% |
234,300 |
2023/11/1 |
6,150 |
6,320 |
6,100 |
6,310 |
+4.30% |
154,500 |
2023/10/31 |
5,940 |
6,080 |
5,840 |
6,050 |
+5.40% |
178,100 |
2023/10/30 |
5,710 |
5,920 |
5,700 |
5,740 |
-1.20% |
161,300 |
2023/10/27 |
5,590 |
5,820 |
5,580 |
5,810 |
+4.87% |
93,800 |
2023/10/26 |
5,470 |
5,630 |
5,470 |
5,540 |
+0.18% |
98,400 |
2023/10/25 |
5,390 |
5,570 |
5,330 |
5,530 |
+3.75% |
76,200 |
2023/10/24 |
5,380 |
5,390 |
5,190 |
5,330 |
-1.30% |
76,600 |
2023/10/23 |
5,370 |
5,480 |
5,310 |
5,400 |
+0.93% |
87,400 |
2023/10/20 |
5,470 |
5,540 |
5,340 |
5,350 |
-1.29% |
77,100 |
2023/10/19 |
5,360 |
5,450 |
5,310 |
5,420 |
+0.56% |
106,300 |
2023/10/18 |
5,230 |
5,390 |
5,220 |
5,390 |
+4.05% |
98,700 |
2023/10/17 |
5,160 |
5,180 |
5,090 |
5,180 |
+1.17% |
50,400 |
2023/10/16 |
5,080 |
5,130 |
5,050 |
5,120 |
-0.58% |
56,900 |
2023/10/13 |
5,190 |
5,290 |
5,140 |
5,150 |
-1.53% |
65,000 |
2023/10/12 |
5,230 |
5,260 |
5,210 |
5,230 |
-0.19% |
48,100 |
2023/10/11 |
5,300 |
5,300 |
5,210 |
5,240 |
-1.13% |
64,300 |
2023/10/10 |
5,270 |
5,320 |
5,250 |
5,300 |
+2.51% |
76,500 |
2023/10/6 |
5,110 |
5,180 |
5,020 |
5,170 |
+1.57% |
51,000 |
2023/10/5 |
4,950 |
5,100 |
4,940 |
5,090 |
+3.88% |
71,600 |
2023/10/4 |
4,995 |
5,050 |
4,900 |
4,900 |
-3.73% |
121,200 |
2023/10/3 |
5,230 |
5,250 |
5,070 |
5,090 |
-3.05% |
69,400 |
2023/10/2 |
5,250 |
5,420 |
5,230 |
5,250 |
+1.16% |
89,700 |
2023/9/29 |
5,410 |
5,410 |
5,170 |
5,190 |
-4.07% |
121,700 |
2023/9/28 |
5,280 |
5,470 |
5,280 |
5,410 |
+0.93% |
125,300 |
2023/9/27 |
5,250 |
5,370 |
5,170 |
5,360 |
+0.75% |
101,600 |
2023/9/26 |
5,190 |
5,370 |
5,170 |
5,320 |
+2.50% |
94,500 |
|