日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,480 |
5,490 |
5,400 |
5,420 |
-4.58% |
62,700 |
2024/3/27 |
5,560 |
5,680 |
5,560 |
5,680 |
+1.25% |
62,400 |
2024/3/26 |
5,570 |
5,630 |
5,520 |
5,610 |
+0.90% |
42,400 |
2024/3/25 |
5,620 |
5,650 |
5,550 |
5,560 |
-1.59% |
62,500 |
2024/3/22 |
5,600 |
5,660 |
5,590 |
5,650 |
+0.89% |
24,700 |
2024/3/21 |
5,630 |
5,650 |
5,560 |
5,600 |
+0.00% |
37,900 |
2024/3/19 |
5,590 |
5,620 |
5,560 |
5,600 |
+0.36% |
28,700 |
2024/3/18 |
5,540 |
5,600 |
5,530 |
5,580 |
+1.27% |
28,400 |
2024/3/15 |
5,460 |
5,540 |
5,440 |
5,510 |
+0.73% |
43,600 |
2024/3/14 |
5,450 |
5,500 |
5,430 |
5,470 |
+0.37% |
34,600 |
2024/3/13 |
5,490 |
5,520 |
5,450 |
5,450 |
-0.73% |
31,300 |
2024/3/12 |
5,450 |
5,490 |
5,390 |
5,490 |
+0.00% |
35,400 |
2024/3/11 |
5,520 |
5,530 |
5,440 |
5,490 |
-1.08% |
29,200 |
2024/3/8 |
5,470 |
5,560 |
5,470 |
5,550 |
+0.54% |
39,200 |
2024/3/7 |
5,480 |
5,560 |
5,480 |
5,520 |
+0.73% |
44,400 |
2024/3/6 |
5,450 |
5,500 |
5,450 |
5,480 |
-0.72% |
36,900 |
2024/3/5 |
5,490 |
5,520 |
5,440 |
5,520 |
+1.10% |
34,700 |
2024/3/4 |
5,540 |
5,540 |
5,440 |
5,460 |
-1.44% |
50,900 |
2024/3/1 |
5,610 |
5,620 |
5,540 |
5,540 |
-1.42% |
36,600 |
2024/2/29 |
5,620 |
5,640 |
5,550 |
5,620 |
-0.18% |
61,700 |
2024/2/28 |
5,640 |
5,700 |
5,630 |
5,630 |
+0.54% |
50,000 |
2024/2/27 |
5,600 |
5,650 |
5,580 |
5,600 |
+0.36% |
42,500 |
2024/2/26 |
5,670 |
5,690 |
5,520 |
5,580 |
-1.24% |
63,600 |
2024/2/22 |
5,590 |
5,660 |
5,560 |
5,650 |
+1.80% |
49,200 |
2024/2/21 |
5,570 |
5,580 |
5,510 |
5,550 |
-0.54% |
45,100 |
2024/2/20 |
5,650 |
5,650 |
5,550 |
5,580 |
-1.24% |
42,300 |
2024/2/19 |
5,500 |
5,650 |
5,500 |
5,650 |
+2.73% |
60,000 |
2024/2/16 |
5,510 |
5,510 |
5,450 |
5,500 |
+1.48% |
33,400 |
2024/2/15 |
5,470 |
5,500 |
5,390 |
5,420 |
-0.91% |
57,900 |
2024/2/14 |
5,550 |
5,550 |
5,440 |
5,470 |
-1.62% |
58,700 |
2024/2/13 |
5,530 |
5,560 |
5,480 |
5,560 |
+1.28% |
47,400 |
2024/2/9 |
5,470 |
5,520 |
5,460 |
5,490 |
+0.37% |
47,800 |
2024/2/8 |
5,530 |
5,560 |
5,470 |
5,470 |
-1.62% |
85,200 |
2024/2/7 |
5,500 |
5,690 |
5,500 |
5,560 |
+6.11% |
225,600 |
2024/2/6 |
5,240 |
5,280 |
5,210 |
5,240 |
-0.38% |
57,100 |
2024/2/5 |
5,340 |
5,340 |
5,260 |
5,260 |
-1.50% |
61,400 |
2024/2/2 |
5,350 |
5,380 |
5,310 |
5,340 |
-0.93% |
39,400 |
2024/2/1 |
5,400 |
5,400 |
5,350 |
5,390 |
-0.37% |
33,700 |
2024/1/31 |
5,330 |
5,410 |
5,310 |
5,410 |
+1.50% |
31,800 |
2024/1/30 |
5,400 |
5,400 |
5,330 |
5,330 |
-0.93% |
24,100 |
2024/1/29 |
5,270 |
5,390 |
5,270 |
5,380 |
+2.67% |
37,400 |
2024/1/26 |
5,280 |
5,290 |
5,230 |
5,240 |
-0.19% |
42,600 |
2024/1/25 |
5,220 |
5,250 |
5,190 |
5,250 |
+0.57% |
27,100 |
2024/1/24 |
5,220 |
5,250 |
5,190 |
5,220 |
+0.19% |
33,000 |
2024/1/23 |
5,270 |
5,300 |
5,210 |
5,210 |
-1.14% |
37,400 |
2024/1/22 |
5,290 |
5,310 |
5,270 |
5,270 |
+0.57% |
25,700 |
2024/1/19 |
5,240 |
5,280 |
5,220 |
5,240 |
+0.19% |
32,500 |
2024/1/18 |
5,210 |
5,280 |
5,200 |
5,230 |
+0.77% |
22,500 |
2024/1/17 |
5,250 |
5,260 |
5,190 |
5,190 |
-0.57% |
38,600 |
2024/1/16 |
5,290 |
5,310 |
5,210 |
5,220 |
-0.95% |
54,100 |
2024/1/15 |
5,130 |
5,280 |
5,100 |
5,270 |
+2.33% |
106,100 |
2024/1/12 |
5,160 |
5,220 |
5,130 |
5,150 |
+0.00% |
92,200 |
2024/1/11 |
5,150 |
5,180 |
5,130 |
5,150 |
+0.78% |
63,400 |
2024/1/10 |
5,110 |
5,150 |
5,110 |
5,110 |
-0.39% |
42,400 |
2024/1/9 |
5,070 |
5,170 |
5,070 |
5,130 |
+0.98% |
49,200 |
2024/1/5 |
5,100 |
5,120 |
5,060 |
5,080 |
-0.20% |
32,000 |
2024/1/4 |
5,000 |
5,100 |
5,000 |
5,090 |
+1.80% |
40,100 |
2023/12/29 |
4,995 |
5,020 |
4,970 |
5,000 |
-0.20% |
35,500 |
2023/12/28 |
5,030 |
5,030 |
4,960 |
5,010 |
-0.40% |
43,600 |
2023/12/27 |
4,900 |
5,030 |
4,900 |
5,030 |
+2.34% |
61,000 |
2023/12/26 |
4,955 |
4,970 |
4,910 |
4,915 |
-0.61% |
35,200 |
2023/12/25 |
5,060 |
5,060 |
4,945 |
4,945 |
-2.08% |
43,800 |
2023/12/22 |
5,000 |
5,080 |
5,000 |
5,050 |
+1.30% |
60,900 |
2023/12/21 |
4,990 |
5,030 |
4,975 |
4,985 |
-0.50% |
58,200 |
2023/12/20 |
5,110 |
5,120 |
5,010 |
5,010 |
-1.18% |
56,700 |
2023/12/19 |
5,220 |
5,230 |
5,050 |
5,070 |
-2.87% |
127,300 |
2023/12/18 |
5,120 |
5,240 |
5,090 |
5,220 |
+1.56% |
107,800 |
2023/12/15 |
5,150 |
5,180 |
5,120 |
5,140 |
-0.19% |
106,400 |
2023/12/14 |
5,240 |
5,240 |
5,150 |
5,150 |
-1.53% |
66,100 |
2023/12/13 |
5,210 |
5,270 |
5,200 |
5,230 |
+0.97% |
64,700 |
2023/12/12 |
5,220 |
5,220 |
5,150 |
5,180 |
-0.58% |
63,100 |
2023/12/11 |
5,220 |
5,250 |
5,150 |
5,210 |
+0.00% |
87,000 |
2023/12/8 |
5,170 |
5,230 |
5,150 |
5,210 |
+2.36% |
121,300 |
2023/12/7 |
5,000 |
5,130 |
4,980 |
5,090 |
+1.39% |
77,800 |
2023/12/6 |
4,870 |
5,030 |
4,860 |
5,020 |
+3.61% |
80,000 |
2023/12/5 |
4,800 |
4,870 |
4,795 |
4,845 |
+0.62% |
57,600 |
2023/12/4 |
4,795 |
4,815 |
4,765 |
4,815 |
+0.42% |
53,700 |
2023/12/1 |
4,870 |
4,875 |
4,775 |
4,795 |
-0.10% |
65,200 |
2023/11/30 |
4,825 |
4,840 |
4,775 |
4,800 |
-1.03% |
80,800 |
2023/11/29 |
4,920 |
4,945 |
4,850 |
4,850 |
-1.62% |
68,600 |
2023/11/28 |
4,830 |
4,950 |
4,820 |
4,930 |
+2.60% |
131,600 |
2023/11/27 |
4,780 |
4,825 |
4,780 |
4,805 |
+0.31% |
75,100 |
2023/11/24 |
4,795 |
4,805 |
4,755 |
4,790 |
+0.10% |
31,600 |
2023/11/22 |
4,755 |
4,795 |
4,755 |
4,785 |
+0.53% |
30,500 |
2023/11/21 |
4,725 |
4,780 |
4,715 |
4,760 |
-0.21% |
41,400 |
2023/11/20 |
4,810 |
4,850 |
4,770 |
4,770 |
-0.83% |
33,700 |
2023/11/17 |
4,765 |
4,810 |
4,745 |
4,810 |
+1.05% |
31,900 |
2023/11/16 |
4,760 |
4,770 |
4,735 |
4,760 |
+0.00% |
27,300 |
2023/11/15 |
4,770 |
4,795 |
4,745 |
4,760 |
-0.10% |
43,300 |
2023/11/14 |
4,790 |
4,805 |
4,755 |
4,765 |
-0.94% |
31,800 |
2023/11/13 |
4,845 |
4,855 |
4,795 |
4,810 |
-0.52% |
32,200 |
2023/11/10 |
4,810 |
4,840 |
4,785 |
4,835 |
-0.10% |
37,200 |
2023/11/9 |
4,780 |
4,840 |
4,775 |
4,840 |
+1.36% |
53,100 |
2023/11/8 |
4,760 |
4,785 |
4,735 |
4,775 |
+0.42% |
55,700 |
2023/11/7 |
4,690 |
4,755 |
4,660 |
4,755 |
+0.21% |
70,500 |
2023/11/6 |
4,650 |
4,805 |
4,650 |
4,745 |
+5.21% |
166,900 |
2023/11/2 |
4,545 |
4,565 |
4,490 |
4,510 |
-0.77% |
41,500 |
2023/11/1 |
4,560 |
4,565 |
4,520 |
4,545 |
+0.66% |
30,800 |
2023/10/31 |
4,410 |
4,530 |
4,410 |
4,515 |
+2.61% |
63,000 |
2023/10/30 |
4,480 |
4,480 |
4,385 |
4,400 |
-2.65% |
37,700 |
2023/10/27 |
4,510 |
4,520 |
4,465 |
4,520 |
+1.46% |
35,400 |
2023/10/26 |
4,470 |
4,500 |
4,445 |
4,455 |
-0.11% |
40,400 |
2023/10/25 |
4,500 |
4,520 |
4,460 |
4,460 |
-1.00% |
38,100 |
2023/10/24 |
4,480 |
4,525 |
4,425 |
4,505 |
+0.67% |
55,800 |
2023/10/23 |
4,510 |
4,520 |
4,475 |
4,475 |
-1.21% |
39,800 |
2023/10/20 |
4,550 |
4,550 |
4,510 |
4,530 |
-0.22% |
26,800 |
2023/10/19 |
4,505 |
4,560 |
4,495 |
4,540 |
+0.11% |
40,600 |
2023/10/18 |
4,500 |
4,540 |
4,485 |
4,535 |
+0.44% |
40,500 |
2023/10/17 |
4,515 |
4,560 |
4,490 |
4,515 |
+0.00% |
27,600 |
2023/10/16 |
4,510 |
4,540 |
4,475 |
4,515 |
+0.11% |
39,600 |
2023/10/13 |
4,555 |
4,565 |
4,495 |
4,510 |
-0.77% |
42,400 |
2023/10/12 |
4,590 |
4,590 |
4,530 |
4,545 |
+0.00% |
32,700 |
2023/10/11 |
4,540 |
4,585 |
4,540 |
4,545 |
-0.55% |
46,000 |
2023/10/10 |
4,550 |
4,595 |
4,535 |
4,570 |
+2.24% |
70,300 |
2023/10/6 |
4,405 |
4,490 |
4,405 |
4,470 |
+1.36% |
56,800 |
2023/10/5 |
4,330 |
4,410 |
4,330 |
4,410 |
+1.73% |
41,000 |
2023/10/4 |
4,410 |
4,425 |
4,325 |
4,335 |
-3.02% |
84,400 |
2023/10/3 |
4,505 |
4,535 |
4,460 |
4,470 |
-1.11% |
63,400 |
2023/10/2 |
4,525 |
4,605 |
4,515 |
4,520 |
+0.22% |
52,100 |
2023/9/29 |
4,515 |
4,570 |
4,495 |
4,510 |
-0.11% |
61,600 |
2023/9/28 |
4,560 |
4,575 |
4,500 |
4,515 |
-2.06% |
57,700 |
2023/9/27 |
4,555 |
4,630 |
4,530 |
4,610 |
+1.21% |
178,000 |
2023/9/26 |
4,580 |
4,580 |
4,555 |
4,555 |
-0.65% |
119,100 |
|