日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,180 |
5,230 |
5,140 |
5,170 |
-0.77% |
85,600 |
2024/3/27 |
5,190 |
5,250 |
5,170 |
5,210 |
+1.17% |
132,200 |
2024/3/26 |
5,190 |
5,190 |
5,100 |
5,150 |
-1.15% |
118,700 |
2024/3/25 |
5,200 |
5,250 |
5,150 |
5,210 |
+0.77% |
140,500 |
2024/3/22 |
5,060 |
5,180 |
5,040 |
5,170 |
+1.57% |
104,400 |
2024/3/21 |
5,160 |
5,180 |
5,060 |
5,090 |
-1.55% |
231,700 |
2024/3/19 |
5,120 |
5,210 |
5,090 |
5,170 |
+2.99% |
299,300 |
2024/3/18 |
4,940 |
5,130 |
4,850 |
5,020 |
+5.57% |
447,400 |
2024/3/15 |
4,735 |
4,785 |
4,665 |
4,755 |
-0.21% |
106,900 |
2024/3/14 |
4,780 |
4,790 |
4,690 |
4,765 |
-1.35% |
139,700 |
2024/3/13 |
4,850 |
4,900 |
4,800 |
4,830 |
+0.84% |
194,900 |
2024/3/12 |
4,665 |
4,845 |
4,610 |
4,790 |
+2.57% |
179,900 |
2024/3/11 |
4,715 |
4,785 |
4,600 |
4,670 |
-1.06% |
181,600 |
2024/3/8 |
4,580 |
4,810 |
4,570 |
4,720 |
+3.62% |
326,600 |
2024/3/7 |
4,450 |
4,575 |
4,430 |
4,555 |
+3.41% |
207,600 |
2024/3/6 |
4,375 |
4,445 |
4,330 |
4,405 |
+0.00% |
104,700 |
2024/3/5 |
4,450 |
4,465 |
4,390 |
4,405 |
-2.44% |
154,200 |
2024/3/4 |
4,635 |
4,690 |
4,515 |
4,515 |
-2.59% |
197,600 |
2024/3/1 |
4,560 |
4,675 |
4,550 |
4,635 |
+1.98% |
244,100 |
2024/2/29 |
4,555 |
4,580 |
4,420 |
4,545 |
-0.55% |
252,900 |
2024/2/28 |
4,575 |
4,610 |
4,515 |
4,570 |
-0.76% |
468,400 |
2024/2/27 |
4,625 |
4,655 |
4,555 |
4,605 |
+0.88% |
950,800 |
2024/2/26 |
4,550 |
4,580 |
4,490 |
4,565 |
+0.33% |
419,700 |
2024/2/22 |
4,465 |
4,585 |
4,465 |
4,550 |
+2.25% |
330,500 |
2024/2/21 |
4,545 |
4,565 |
4,435 |
4,450 |
-1.00% |
321,100 |
2024/2/20 |
4,550 |
4,580 |
4,495 |
4,495 |
+0.00% |
217,100 |
2024/2/19 |
4,415 |
4,515 |
4,405 |
4,495 |
+1.81% |
309,900 |
2024/2/16 |
4,380 |
4,455 |
4,350 |
4,415 |
+0.80% |
173,100 |
2024/2/15 |
4,445 |
4,445 |
4,325 |
4,380 |
-0.90% |
187,500 |
2024/2/14 |
4,245 |
4,430 |
4,245 |
4,420 |
+3.51% |
246,700 |
2024/2/13 |
4,355 |
4,355 |
4,220 |
4,270 |
+0.71% |
207,400 |
2024/2/9 |
4,265 |
4,325 |
4,240 |
4,240 |
+0.59% |
195,200 |
2024/2/8 |
4,225 |
4,265 |
4,175 |
4,215 |
+0.72% |
180,600 |
2024/2/7 |
4,170 |
4,215 |
4,115 |
4,185 |
-0.24% |
162,800 |
2024/2/6 |
4,175 |
4,245 |
4,150 |
4,195 |
-2.78% |
314,600 |
2024/2/5 |
4,335 |
4,345 |
4,265 |
4,315 |
-0.12% |
188,500 |
2024/2/2 |
4,275 |
4,360 |
4,275 |
4,320 |
+0.12% |
209,100 |
2024/2/1 |
4,300 |
4,330 |
4,275 |
4,315 |
+0.23% |
140,600 |
2024/1/31 |
4,325 |
4,375 |
4,265 |
4,305 |
+0.70% |
179,900 |
2024/1/30 |
4,240 |
4,310 |
4,235 |
4,275 |
+0.83% |
173,100 |
2024/1/29 |
4,320 |
4,340 |
4,240 |
4,240 |
-1.28% |
147,300 |
2024/1/26 |
4,365 |
4,405 |
4,290 |
4,295 |
-2.39% |
155,600 |
2024/1/25 |
4,340 |
4,445 |
4,320 |
4,400 |
+0.69% |
132,800 |
2024/1/24 |
4,430 |
4,475 |
4,325 |
4,370 |
-1.24% |
172,600 |
2024/1/23 |
4,410 |
4,435 |
4,375 |
4,425 |
-0.23% |
173,400 |
2024/1/22 |
4,360 |
4,445 |
4,305 |
4,435 |
+3.02% |
166,200 |
2024/1/19 |
4,365 |
4,385 |
4,290 |
4,305 |
+0.00% |
212,200 |
2024/1/18 |
4,305 |
4,370 |
4,290 |
4,305 |
+0.12% |
219,100 |
2024/1/17 |
4,410 |
4,460 |
4,300 |
4,300 |
-3.37% |
300,700 |
2024/1/16 |
4,560 |
4,615 |
4,400 |
4,450 |
-2.52% |
454,400 |
2024/1/15 |
4,355 |
4,565 |
4,350 |
4,565 |
+5.43% |
657,700 |
2024/1/12 |
4,210 |
4,385 |
4,185 |
4,330 |
+10.18% |
1,014,300 |
2024/1/11 |
4,015 |
4,045 |
3,930 |
3,930 |
-1.87% |
295,500 |
2024/1/10 |
3,980 |
4,050 |
3,970 |
4,005 |
+0.12% |
121,700 |
2024/1/9 |
4,000 |
4,045 |
3,980 |
4,000 |
+0.13% |
115,500 |
2024/1/5 |
4,040 |
4,055 |
3,990 |
3,995 |
-0.37% |
124,500 |
2024/1/4 |
3,985 |
4,040 |
3,940 |
4,010 |
-0.37% |
196,800 |
2023/12/29 |
3,980 |
4,035 |
3,955 |
4,025 |
+1.77% |
158,600 |
2023/12/28 |
3,985 |
3,990 |
3,920 |
3,955 |
+0.13% |
104,000 |
2023/12/27 |
3,920 |
3,960 |
3,890 |
3,950 |
+1.94% |
109,300 |
2023/12/26 |
3,795 |
3,890 |
3,785 |
3,875 |
+1.71% |
125,500 |
2023/12/25 |
3,865 |
3,885 |
3,810 |
3,810 |
-0.39% |
69,300 |
2023/12/22 |
3,795 |
3,860 |
3,765 |
3,825 |
+1.06% |
97,800 |
2023/12/21 |
3,735 |
3,795 |
3,725 |
3,785 |
+0.80% |
55,900 |
2023/12/20 |
3,815 |
3,820 |
3,745 |
3,755 |
-0.79% |
85,900 |
2023/12/19 |
3,700 |
3,785 |
3,700 |
3,785 |
+1.88% |
82,800 |
2023/12/18 |
3,745 |
3,745 |
3,680 |
3,715 |
-1.07% |
79,600 |
2023/12/15 |
3,745 |
3,775 |
3,710 |
3,755 |
-0.66% |
111,700 |
2023/12/14 |
3,770 |
3,870 |
3,770 |
3,780 |
+1.61% |
184,800 |
2023/12/13 |
3,750 |
3,780 |
3,700 |
3,720 |
-0.80% |
70,700 |
2023/12/12 |
3,710 |
3,775 |
3,710 |
3,750 |
+1.63% |
94,200 |
2023/12/11 |
3,725 |
3,755 |
3,680 |
3,690 |
-0.54% |
104,700 |
2023/12/8 |
3,625 |
3,780 |
3,625 |
3,710 |
+1.23% |
209,900 |
2023/12/7 |
3,650 |
3,675 |
3,630 |
3,665 |
-0.54% |
70,800 |
2023/12/6 |
3,655 |
3,695 |
3,640 |
3,685 |
+1.10% |
72,600 |
2023/12/5 |
3,760 |
3,760 |
3,645 |
3,645 |
-3.57% |
141,000 |
2023/12/4 |
3,740 |
3,780 |
3,710 |
3,780 |
+0.80% |
105,900 |
2023/12/1 |
3,800 |
3,800 |
3,705 |
3,750 |
-0.66% |
155,300 |
2023/11/30 |
3,730 |
3,820 |
3,730 |
3,775 |
+2.17% |
376,000 |
2023/11/29 |
3,550 |
3,710 |
3,550 |
3,695 |
+3.65% |
213,500 |
2023/11/28 |
3,575 |
3,595 |
3,530 |
3,565 |
+0.14% |
71,000 |
2023/11/27 |
3,620 |
3,635 |
3,485 |
3,560 |
-1.52% |
171,800 |
2023/11/24 |
3,590 |
3,660 |
3,590 |
3,615 |
+1.69% |
146,400 |
2023/11/22 |
3,515 |
3,600 |
3,500 |
3,555 |
+1.28% |
101,800 |
2023/11/21 |
3,545 |
3,570 |
3,470 |
3,510 |
-1.27% |
125,200 |
2023/11/20 |
3,540 |
3,580 |
3,525 |
3,555 |
+0.57% |
84,700 |
2023/11/17 |
3,500 |
3,550 |
3,490 |
3,535 |
+0.57% |
131,800 |
2023/11/16 |
3,510 |
3,570 |
3,495 |
3,515 |
-0.42% |
129,800 |
2023/11/15 |
3,505 |
3,550 |
3,470 |
3,530 |
+1.88% |
131,900 |
2023/11/14 |
3,505 |
3,515 |
3,455 |
3,465 |
-1.14% |
81,300 |
2023/11/13 |
3,535 |
3,560 |
3,500 |
3,505 |
+0.00% |
101,700 |
2023/11/10 |
3,430 |
3,510 |
3,430 |
3,505 |
+0.72% |
100,000 |
2023/11/9 |
3,450 |
3,500 |
3,415 |
3,480 |
+0.72% |
95,900 |
2023/11/8 |
3,500 |
3,520 |
3,450 |
3,455 |
-1.29% |
100,700 |
2023/11/7 |
3,555 |
3,565 |
3,485 |
3,500 |
-1.69% |
139,600 |
2023/11/6 |
3,555 |
3,585 |
3,505 |
3,560 |
+1.42% |
211,100 |
2023/11/2 |
3,485 |
3,520 |
3,475 |
3,510 |
+0.72% |
127,700 |
2023/11/1 |
3,455 |
3,500 |
3,405 |
3,485 |
+1.46% |
160,700 |
2023/10/31 |
3,350 |
3,460 |
3,330 |
3,435 |
+4.73% |
251,000 |
2023/10/30 |
3,260 |
3,300 |
3,235 |
3,280 |
-0.76% |
127,100 |
2023/10/27 |
3,325 |
3,345 |
3,265 |
3,305 |
+0.15% |
86,700 |
2023/10/26 |
3,255 |
3,320 |
3,245 |
3,300 |
-0.60% |
96,600 |
2023/10/25 |
3,360 |
3,375 |
3,295 |
3,320 |
-0.15% |
160,600 |
2023/10/24 |
3,270 |
3,345 |
3,225 |
3,325 |
+1.53% |
190,300 |
2023/10/23 |
3,425 |
3,430 |
3,245 |
3,275 |
-5.07% |
322,800 |
2023/10/20 |
3,500 |
3,510 |
3,380 |
3,450 |
-3.23% |
378,600 |
2023/10/19 |
3,435 |
3,575 |
3,430 |
3,565 |
+1.71% |
291,600 |
2023/10/18 |
3,340 |
3,510 |
3,310 |
3,505 |
+3.39% |
253,900 |
2023/10/17 |
3,325 |
3,470 |
3,290 |
3,390 |
+2.73% |
291,900 |
2023/10/16 |
3,255 |
3,350 |
3,215 |
3,300 |
+0.92% |
344,100 |
2023/10/13 |
3,370 |
3,470 |
3,260 |
3,270 |
+1.24% |
755,800 |
2023/10/12 |
3,210 |
3,230 |
3,160 |
3,230 |
+1.89% |
273,100 |
2023/10/11 |
3,215 |
3,220 |
3,135 |
3,170 |
-0.31% |
147,200 |
2023/10/10 |
3,105 |
3,185 |
3,075 |
3,180 |
+2.42% |
151,900 |
2023/10/6 |
3,140 |
3,155 |
3,070 |
3,105 |
-1.27% |
152,700 |
2023/10/5 |
3,135 |
3,160 |
3,085 |
3,145 |
+1.29% |
195,900 |
2023/10/4 |
3,100 |
3,165 |
3,070 |
3,105 |
-1.74% |
259,100 |
2023/10/3 |
3,225 |
3,230 |
3,145 |
3,160 |
-2.02% |
214,600 |
2023/10/2 |
3,350 |
3,370 |
3,225 |
3,225 |
-3.73% |
176,200 |
2023/9/29 |
3,380 |
3,390 |
3,335 |
3,350 |
+0.00% |
131,800 |
2023/9/28 |
3,360 |
3,375 |
3,295 |
3,350 |
-0.30% |
125,500 |
2023/9/27 |
3,295 |
3,360 |
3,275 |
3,360 |
+1.36% |
170,300 |
2023/9/26 |
3,330 |
3,365 |
3,315 |
3,315 |
-0.45% |
126,100 |
|