日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
6,444 |
6,484 |
6,344 |
6,344 |
-0.55% |
7,737,000 |
2024/3/26 |
6,338 |
6,395 |
6,276 |
6,379 |
+1.58% |
7,091,300 |
2024/3/25 |
6,367 |
6,409 |
6,198 |
6,280 |
-0.92% |
11,751,300 |
2024/3/22 |
6,340 |
6,411 |
6,295 |
6,338 |
+0.75% |
10,281,000 |
2024/3/21 |
6,369 |
6,376 |
6,208 |
6,291 |
-1.86% |
13,402,600 |
2024/3/19 |
6,509 |
6,649 |
6,308 |
6,410 |
-1.90% |
16,526,700 |
2024/3/18 |
6,513 |
6,613 |
6,378 |
6,534 |
+1.57% |
12,006,400 |
2024/3/15 |
6,507 |
6,599 |
6,401 |
6,433 |
-2.53% |
12,831,100 |
2024/3/14 |
6,441 |
6,671 |
6,403 |
6,600 |
+2.63% |
13,043,900 |
2024/3/13 |
6,730 |
6,777 |
6,427 |
6,431 |
-3.74% |
10,483,600 |
2024/3/12 |
6,666 |
6,765 |
6,577 |
6,681 |
-0.27% |
7,854,900 |
2024/3/11 |
6,815 |
6,820 |
6,617 |
6,699 |
-2.49% |
8,224,400 |
2024/3/8 |
6,950 |
6,975 |
6,792 |
6,870 |
-0.61% |
7,881,300 |
2024/3/7 |
7,077 |
7,094 |
6,886 |
6,912 |
-1.90% |
9,866,700 |
2024/3/6 |
7,125 |
7,158 |
6,987 |
7,046 |
-1.78% |
10,857,500 |
2024/3/5 |
7,210 |
7,228 |
7,110 |
7,174 |
-0.80% |
10,622,500 |
2024/3/4 |
7,759 |
7,770 |
7,204 |
7,232 |
-6.66% |
26,037,700 |
2024/3/1 |
7,080 |
7,755 |
7,066 |
7,748 |
+8.32% |
30,958,400 |
2024/2/29 |
6,965 |
7,185 |
6,952 |
7,153 |
+3.65% |
17,524,500 |
2024/2/28 |
6,949 |
6,990 |
6,847 |
6,901 |
-0.79% |
9,719,400 |
2024/2/27 |
7,072 |
7,099 |
6,945 |
6,956 |
-2.12% |
8,707,600 |
2024/2/26 |
7,220 |
7,300 |
7,053 |
7,107 |
-2.09% |
11,931,200 |
2024/2/22 |
7,200 |
7,414 |
7,177 |
7,259 |
+1.28% |
17,425,300 |
2024/2/21 |
7,049 |
7,500 |
7,015 |
7,167 |
+0.29% |
23,776,400 |
2024/2/20 |
7,067 |
7,225 |
7,035 |
7,146 |
+1.58% |
13,923,000 |
2024/2/19 |
7,099 |
7,122 |
6,945 |
7,035 |
-0.38% |
9,851,000 |
2024/2/16 |
6,840 |
7,253 |
6,820 |
7,062 |
+2.20% |
18,357,600 |
2024/2/15 |
6,904 |
6,971 |
6,749 |
6,910 |
+0.25% |
9,266,400 |
2024/2/14 |
6,726 |
6,910 |
6,673 |
6,893 |
+2.97% |
10,077,400 |
2024/2/13 |
6,529 |
6,705 |
6,482 |
6,694 |
+2.45% |
11,616,500 |
2024/2/9 |
6,675 |
6,677 |
6,525 |
6,534 |
-6.24% |
13,825,400 |
2024/2/8 |
7,000 |
7,080 |
6,933 |
6,969 |
-0.80% |
10,019,900 |
2024/2/7 |
6,850 |
7,038 |
6,804 |
7,025 |
+2.58% |
13,139,900 |
2024/2/6 |
6,947 |
7,039 |
6,835 |
6,848 |
-0.75% |
13,794,900 |
2024/2/5 |
7,156 |
7,182 |
6,872 |
6,900 |
-1.23% |
18,338,000 |
2024/2/2 |
6,996 |
7,004 |
6,770 |
6,986 |
-1.20% |
15,149,900 |
2024/2/1 |
7,235 |
7,289 |
7,071 |
7,071 |
-1.81% |
11,118,000 |
2024/1/31 |
7,200 |
7,242 |
7,043 |
7,201 |
-0.10% |
16,900,900 |
2024/1/30 |
7,010 |
7,245 |
6,968 |
7,208 |
+2.46% |
16,391,700 |
2024/1/29 |
6,994 |
7,105 |
6,950 |
7,035 |
+0.41% |
12,241,300 |
2024/1/26 |
7,320 |
7,412 |
7,006 |
7,006 |
-3.42% |
22,790,000 |
2024/1/25 |
7,200 |
7,294 |
7,110 |
7,254 |
+2.04% |
15,198,300 |
2024/1/24 |
7,123 |
7,243 |
7,079 |
7,109 |
-0.80% |
12,893,700 |
2024/1/23 |
7,230 |
7,370 |
7,130 |
7,166 |
-1.42% |
15,902,600 |
2024/1/22 |
7,050 |
7,286 |
6,915 |
7,269 |
+0.36% |
18,553,200 |
2024/1/19 |
7,317 |
7,331 |
7,070 |
7,243 |
-0.36% |
19,900,000 |
2024/1/18 |
7,301 |
7,536 |
7,186 |
7,269 |
-0.83% |
29,408,300 |
2024/1/17 |
7,390 |
7,735 |
7,253 |
7,330 |
+0.12% |
41,888,700 |
2024/1/16 |
7,263 |
7,395 |
7,112 |
7,321 |
+2.81% |
31,667,200 |
2024/1/15 |
6,561 |
7,175 |
6,545 |
7,121 |
+9.60% |
31,159,000 |
2024/1/12 |
6,482 |
6,585 |
6,432 |
6,497 |
+1.20% |
17,056,500 |
2024/1/11 |
6,440 |
6,502 |
6,372 |
6,420 |
+0.39% |
13,547,900 |
2024/1/10 |
6,287 |
6,415 |
6,266 |
6,395 |
+0.53% |
13,049,900 |
2024/1/9 |
6,407 |
6,507 |
6,345 |
6,361 |
-3.72% |
18,115,100 |
2024/1/5 |
6,520 |
6,679 |
6,380 |
6,607 |
+2.09% |
24,211,200 |
2024/1/4 |
6,425 |
6,538 |
6,285 |
6,472 |
+6.98% |
23,160,000 |
2023/12/29 |
6,023 |
6,139 |
5,980 |
6,050 |
-0.84% |
15,536,200 |
2023/12/28 |
6,224 |
6,229 |
6,026 |
6,101 |
-3.92% |
19,806,300 |
2023/12/27 |
6,100 |
6,371 |
6,050 |
6,350 |
+5.31% |
28,483,700 |
2023/12/26 |
6,160 |
6,170 |
5,897 |
6,030 |
-0.28% |
25,303,200 |
2023/12/25 |
6,700 |
6,748 |
5,980 |
6,047 |
-8.60% |
40,844,500 |
2023/12/22 |
6,372 |
6,640 |
6,315 |
6,616 |
+4.22% |
46,297,100 |
2023/12/21 |
6,017 |
6,409 |
5,987 |
6,348 |
+3.81% |
36,862,000 |
2023/12/20 |
5,742 |
6,233 |
5,693 |
6,115 |
+5.58% |
35,081,800 |
2023/12/19 |
5,397 |
5,794 |
5,360 |
5,792 |
+5.69% |
22,994,400 |
2023/12/18 |
5,330 |
5,515 |
5,291 |
5,480 |
+6.66% |
19,566,400 |
2023/12/15 |
4,950 |
5,138 |
4,873 |
5,138 |
+6.93% |
11,653,200 |
2023/12/14 |
4,950 |
4,990 |
4,786 |
4,805 |
-3.01% |
6,417,600 |
2023/12/13 |
5,076 |
5,105 |
4,928 |
4,954 |
-1.47% |
5,881,900 |
2023/12/12 |
5,130 |
5,182 |
5,024 |
5,028 |
-1.16% |
5,781,800 |
2023/12/11 |
5,112 |
5,168 |
5,053 |
5,087 |
+1.50% |
7,274,500 |
2023/12/8 |
5,110 |
5,155 |
4,977 |
5,012 |
-3.65% |
9,799,200 |
2023/12/7 |
5,400 |
5,406 |
5,202 |
5,202 |
-4.95% |
9,242,500 |
2023/12/6 |
5,377 |
5,527 |
5,362 |
5,473 |
-0.07% |
8,999,700 |
2023/12/5 |
5,490 |
5,591 |
5,375 |
5,477 |
+0.16% |
12,923,800 |
2023/12/4 |
5,330 |
5,484 |
5,327 |
5,468 |
+3.36% |
10,428,900 |
2023/12/1 |
5,211 |
5,315 |
5,166 |
5,290 |
+1.95% |
8,613,200 |
2023/11/30 |
5,002 |
5,193 |
4,952 |
5,189 |
+3.24% |
9,993,900 |
2023/11/29 |
5,095 |
5,149 |
5,020 |
5,026 |
-3.25% |
7,450,600 |
2023/11/28 |
5,228 |
5,238 |
5,133 |
5,195 |
-1.10% |
6,527,100 |
2023/11/27 |
5,280 |
5,350 |
5,208 |
5,253 |
+1.12% |
9,239,500 |
2023/11/24 |
5,089 |
5,195 |
5,036 |
5,195 |
+2.77% |
8,550,100 |
2023/11/22 |
4,935 |
5,064 |
4,902 |
5,055 |
+2.74% |
8,557,200 |
2023/11/21 |
4,775 |
4,924 |
4,755 |
4,920 |
+2.84% |
8,324,700 |
2023/11/20 |
4,790 |
4,855 |
4,761 |
4,784 |
-0.13% |
5,899,100 |
2023/11/17 |
4,700 |
4,800 |
4,664 |
4,790 |
+1.76% |
7,182,900 |
2023/11/16 |
4,658 |
4,745 |
4,625 |
4,707 |
+0.53% |
6,366,800 |
2023/11/15 |
4,762 |
4,788 |
4,664 |
4,682 |
-0.36% |
7,332,200 |
2023/11/14 |
4,770 |
4,808 |
4,673 |
4,699 |
-0.09% |
6,988,000 |
2023/11/13 |
4,752 |
4,760 |
4,643 |
4,703 |
-0.97% |
7,374,400 |
2023/11/10 |
4,600 |
4,755 |
4,541 |
4,749 |
+3.19% |
12,122,900 |
2023/11/9 |
4,621 |
4,675 |
4,513 |
4,602 |
+1.79% |
11,328,500 |
2023/11/8 |
4,655 |
4,714 |
4,432 |
4,521 |
-2.08% |
15,727,500 |
2023/11/7 |
4,700 |
4,787 |
4,586 |
4,617 |
-3.00% |
14,167,200 |
2023/11/6 |
5,071 |
5,088 |
4,654 |
4,760 |
-11.38% |
24,561,500 |
2023/11/2 |
5,395 |
5,433 |
5,270 |
5,371 |
+0.58% |
9,410,200 |
2023/11/1 |
5,184 |
5,344 |
5,150 |
5,340 |
+3.83% |
8,939,100 |
2023/10/31 |
5,389 |
5,427 |
5,120 |
5,143 |
-3.58% |
13,529,900 |
2023/10/30 |
5,174 |
5,343 |
5,171 |
5,334 |
+1.29% |
10,175,000 |
2023/10/27 |
5,060 |
5,266 |
5,058 |
5,266 |
+4.13% |
9,050,100 |
2023/10/26 |
4,997 |
5,115 |
4,980 |
5,057 |
-0.34% |
7,913,400 |
2023/10/25 |
5,029 |
5,158 |
4,970 |
5,074 |
+1.42% |
10,599,900 |
2023/10/24 |
5,065 |
5,114 |
4,854 |
5,003 |
-4.08% |
16,869,000 |
2023/10/23 |
5,235 |
5,299 |
5,208 |
5,216 |
-0.17% |
8,259,500 |
2023/10/20 |
5,180 |
5,237 |
5,066 |
5,225 |
+0.19% |
9,310,000 |
2023/10/19 |
5,222 |
5,294 |
5,178 |
5,215 |
-2.01% |
9,205,200 |
2023/10/18 |
5,420 |
5,477 |
5,190 |
5,322 |
-1.66% |
11,923,100 |
2023/10/17 |
5,450 |
5,498 |
5,353 |
5,412 |
+0.26% |
8,498,600 |
2023/10/16 |
5,400 |
5,543 |
5,312 |
5,398 |
-0.84% |
9,367,600 |
2023/10/13 |
5,435 |
5,536 |
5,368 |
5,444 |
-0.44% |
9,869,200 |
2023/10/12 |
5,398 |
5,551 |
5,363 |
5,468 |
+0.37% |
13,832,100 |
2023/10/11 |
5,738 |
5,743 |
5,436 |
5,448 |
-6.10% |
17,955,200 |
2023/10/10 |
5,490 |
5,833 |
5,490 |
5,802 |
+6.56% |
20,536,100 |
2023/10/6 |
5,245 |
5,460 |
5,193 |
5,445 |
+4.15% |
16,780,900 |
2023/10/5 |
5,043 |
5,228 |
5,031 |
5,228 |
+3.67% |
11,852,400 |
2023/10/4 |
5,143 |
5,261 |
5,016 |
5,043 |
-3.26% |
15,041,800 |
2023/10/3 |
5,073 |
5,252 |
5,026 |
5,213 |
+0.00% |
11,744,300 |
2023/10/2 |
5,125 |
5,268 |
5,104 |
5,213 |
+2.14% |
12,365,900 |
2023/9/29 |
5,297 |
5,331 |
5,043 |
5,104 |
-4.60% |
17,152,300 |
2023/9/28 |
5,200 |
5,475 |
5,183 |
5,350 |
+0.38% |
15,835,100 |
2023/9/27 |
5,384 |
5,444 |
5,308 |
5,330 |
-1.57% |
11,301,000 |
2023/9/26 |
5,310 |
5,427 |
5,266 |
5,415 |
+2.09% |
11,390,100 |
2023/9/25 |
5,430 |
5,435 |
5,261 |
5,304 |
-2.03% |
10,065,200 |
|