日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,240 |
5,310 |
5,140 |
5,310 |
-1.12% |
3,400 |
2024/3/27 |
5,400 |
5,470 |
5,370 |
5,370 |
-0.92% |
3,600 |
2024/3/26 |
5,440 |
5,510 |
5,380 |
5,420 |
-1.09% |
5,100 |
2024/3/25 |
5,520 |
5,580 |
5,480 |
5,480 |
-0.72% |
7,300 |
2024/3/22 |
5,430 |
5,520 |
5,400 |
5,520 |
+1.66% |
10,400 |
2024/3/21 |
5,440 |
5,460 |
5,320 |
5,430 |
+0.56% |
7,500 |
2024/3/19 |
5,380 |
5,420 |
5,350 |
5,400 |
+0.93% |
4,100 |
2024/3/18 |
5,340 |
5,470 |
5,300 |
5,350 |
-0.74% |
6,900 |
2024/3/15 |
5,550 |
5,550 |
5,350 |
5,390 |
-2.88% |
6,100 |
2024/3/14 |
5,450 |
5,570 |
5,420 |
5,550 |
+2.40% |
12,100 |
2024/3/13 |
5,280 |
5,450 |
5,240 |
5,420 |
+3.24% |
11,300 |
2024/3/12 |
5,230 |
5,290 |
5,210 |
5,250 |
-0.94% |
2,900 |
2024/3/11 |
5,260 |
5,340 |
5,230 |
5,300 |
-0.56% |
8,400 |
2024/3/8 |
5,390 |
5,390 |
5,320 |
5,330 |
-0.56% |
4,500 |
2024/3/7 |
5,400 |
5,460 |
5,300 |
5,360 |
-0.56% |
11,100 |
2024/3/6 |
5,340 |
5,400 |
5,330 |
5,390 |
+0.56% |
8,700 |
2024/3/5 |
5,360 |
5,380 |
5,320 |
5,360 |
+0.19% |
10,000 |
2024/3/4 |
5,360 |
5,390 |
5,280 |
5,350 |
-0.19% |
12,900 |
2024/3/1 |
5,240 |
5,360 |
5,230 |
5,360 |
+1.71% |
6,800 |
2024/2/29 |
5,240 |
5,270 |
5,220 |
5,270 |
+0.96% |
2,400 |
2024/2/28 |
5,200 |
5,280 |
5,200 |
5,220 |
+0.97% |
8,300 |
2024/2/27 |
5,150 |
5,200 |
5,040 |
5,170 |
-0.96% |
6,500 |
2024/2/26 |
5,330 |
5,360 |
5,200 |
5,220 |
-0.57% |
11,700 |
2024/2/22 |
5,330 |
5,350 |
5,250 |
5,250 |
+0.19% |
6,000 |
2024/2/21 |
5,310 |
5,350 |
5,240 |
5,240 |
-2.24% |
6,600 |
2024/2/20 |
5,380 |
5,420 |
5,330 |
5,360 |
-0.37% |
11,200 |
2024/2/19 |
5,250 |
5,380 |
5,250 |
5,380 |
+2.67% |
15,200 |
2024/2/16 |
5,240 |
5,300 |
5,130 |
5,240 |
+0.38% |
13,600 |
2024/2/15 |
5,200 |
5,260 |
5,110 |
5,220 |
+0.58% |
10,500 |
2024/2/14 |
5,150 |
5,370 |
5,140 |
5,190 |
+0.78% |
19,800 |
2024/2/13 |
5,410 |
5,410 |
4,830 |
5,150 |
-3.92% |
109,500 |
2024/2/9 |
5,790 |
5,790 |
5,300 |
5,360 |
-7.11% |
31,800 |
2024/2/8 |
5,680 |
5,810 |
5,580 |
5,770 |
+1.58% |
7,900 |
2024/2/7 |
5,740 |
5,770 |
5,600 |
5,680 |
-2.24% |
10,800 |
2024/2/6 |
5,720 |
5,830 |
5,680 |
5,810 |
+1.93% |
8,000 |
2024/2/5 |
5,730 |
5,730 |
5,600 |
5,700 |
+1.24% |
6,000 |
2024/2/2 |
5,690 |
5,730 |
5,610 |
5,630 |
-0.88% |
6,000 |
2024/2/1 |
5,710 |
5,730 |
5,570 |
5,680 |
-0.35% |
11,100 |
2024/1/31 |
5,640 |
5,740 |
5,620 |
5,700 |
-1.55% |
8,300 |
2024/1/30 |
5,660 |
5,840 |
5,660 |
5,790 |
+1.58% |
7,100 |
2024/1/29 |
5,770 |
5,790 |
5,620 |
5,700 |
-1.21% |
12,700 |
2024/1/26 |
6,000 |
6,000 |
5,760 |
5,770 |
-4.94% |
20,000 |
2024/1/25 |
5,930 |
6,070 |
5,870 |
6,070 |
+2.36% |
10,000 |
2024/1/24 |
5,990 |
6,020 |
5,820 |
5,930 |
+0.34% |
10,500 |
2024/1/23 |
6,090 |
6,200 |
5,890 |
5,910 |
-5.74% |
35,200 |
2024/1/22 |
5,870 |
6,320 |
5,800 |
6,270 |
+9.04% |
35,600 |
2024/1/19 |
5,410 |
5,760 |
5,390 |
5,750 |
+7.08% |
21,900 |
2024/1/18 |
5,450 |
5,560 |
5,330 |
5,370 |
-1.47% |
8,500 |
2024/1/17 |
5,410 |
5,520 |
5,410 |
5,450 |
+1.68% |
7,200 |
2024/1/16 |
5,490 |
5,490 |
5,360 |
5,360 |
-2.37% |
5,500 |
2024/1/15 |
5,240 |
5,520 |
5,240 |
5,490 |
+4.97% |
11,000 |
2024/1/12 |
5,320 |
5,320 |
5,160 |
5,230 |
-2.61% |
10,400 |
2024/1/11 |
5,260 |
5,400 |
5,180 |
5,370 |
+3.27% |
8,500 |
2024/1/10 |
5,300 |
5,370 |
5,140 |
5,200 |
-1.89% |
9,900 |
2024/1/9 |
5,230 |
5,410 |
5,230 |
5,300 |
+0.57% |
9,500 |
2024/1/5 |
5,250 |
5,400 |
5,140 |
5,270 |
+0.38% |
11,200 |
2024/1/4 |
5,240 |
5,430 |
5,200 |
5,250 |
-2.05% |
11,700 |
2023/12/29 |
5,550 |
5,550 |
5,310 |
5,360 |
-3.07% |
10,000 |
2023/12/28 |
5,530 |
5,660 |
5,430 |
5,530 |
-0.18% |
11,500 |
2023/12/27 |
5,320 |
5,610 |
5,220 |
5,540 |
+6.13% |
33,800 |
2023/12/26 |
4,960 |
5,360 |
4,960 |
5,220 |
+5.56% |
22,800 |
2023/12/25 |
4,910 |
4,945 |
4,900 |
4,945 |
+0.92% |
7,900 |
2023/12/22 |
4,900 |
4,975 |
4,795 |
4,900 |
-0.10% |
8,700 |
2023/12/21 |
4,900 |
4,925 |
4,880 |
4,905 |
+0.00% |
4,600 |
2023/12/20 |
4,865 |
4,990 |
4,865 |
4,905 |
+0.51% |
7,000 |
2023/12/19 |
4,850 |
5,030 |
4,845 |
4,880 |
+0.62% |
8,300 |
2023/12/18 |
4,905 |
4,905 |
4,845 |
4,850 |
-0.92% |
6,200 |
2023/12/15 |
4,875 |
4,945 |
4,830 |
4,895 |
+1.35% |
8,200 |
2023/12/14 |
4,900 |
4,920 |
4,725 |
4,830 |
-1.23% |
11,200 |
2023/12/13 |
4,800 |
4,920 |
4,800 |
4,890 |
+1.98% |
7,700 |
2023/12/12 |
4,800 |
4,935 |
4,795 |
4,795 |
-0.10% |
10,100 |
2023/12/11 |
4,655 |
4,800 |
4,655 |
4,800 |
+4.23% |
7,800 |
2023/12/8 |
4,800 |
4,800 |
4,580 |
4,605 |
-4.06% |
17,200 |
2023/12/7 |
4,920 |
4,920 |
4,795 |
4,800 |
-2.44% |
2,800 |
2023/12/6 |
4,840 |
4,960 |
4,840 |
4,920 |
+1.76% |
2,900 |
2023/12/5 |
4,955 |
4,980 |
4,790 |
4,835 |
-3.01% |
5,700 |
2023/12/4 |
5,090 |
5,090 |
4,960 |
4,985 |
+1.84% |
7,500 |
2023/12/1 |
5,010 |
5,020 |
4,835 |
4,895 |
-1.61% |
7,600 |
2023/11/30 |
4,980 |
5,070 |
4,895 |
4,975 |
+0.30% |
5,600 |
2023/11/29 |
5,100 |
5,100 |
4,840 |
4,960 |
-2.55% |
21,200 |
2023/11/28 |
4,860 |
5,090 |
4,860 |
5,090 |
+5.82% |
29,600 |
2023/11/27 |
4,875 |
4,875 |
4,715 |
4,810 |
+0.94% |
9,200 |
2023/11/24 |
4,900 |
4,940 |
4,745 |
4,765 |
-0.83% |
13,600 |
2023/11/22 |
4,750 |
4,955 |
4,680 |
4,805 |
+0.31% |
12,200 |
2023/11/21 |
4,895 |
4,895 |
4,705 |
4,790 |
-2.24% |
18,100 |
2023/11/20 |
4,880 |
4,970 |
4,655 |
4,900 |
+0.62% |
41,200 |
2023/11/17 |
4,405 |
4,870 |
4,405 |
4,870 |
+11.44% |
67,400 |
2023/11/16 |
4,200 |
4,370 |
4,200 |
4,370 |
+4.80% |
21,500 |
2023/11/15 |
4,100 |
4,195 |
4,100 |
4,170 |
+2.08% |
7,100 |
2023/11/14 |
4,090 |
4,100 |
4,060 |
4,085 |
+0.25% |
3,100 |
2023/11/13 |
4,145 |
4,150 |
4,070 |
4,075 |
-1.09% |
3,200 |
2023/11/10 |
4,100 |
4,135 |
4,085 |
4,120 |
-0.12% |
2,100 |
2023/11/9 |
4,100 |
4,125 |
4,060 |
4,125 |
+0.61% |
2,300 |
2023/11/8 |
4,130 |
4,130 |
4,090 |
4,100 |
-0.97% |
1,900 |
2023/11/7 |
4,140 |
4,160 |
4,090 |
4,140 |
+0.98% |
4,300 |
2023/11/6 |
4,110 |
4,235 |
4,060 |
4,100 |
+1.23% |
10,900 |
2023/11/2 |
4,085 |
4,100 |
4,050 |
4,050 |
+0.37% |
7,700 |
2023/11/1 |
4,055 |
4,080 |
4,005 |
4,035 |
+0.62% |
5,400 |
2023/10/31 |
4,080 |
4,080 |
4,010 |
4,010 |
-0.87% |
2,300 |
2023/10/30 |
4,100 |
4,100 |
4,040 |
4,045 |
+0.12% |
900 |
2023/10/27 |
4,040 |
4,095 |
4,040 |
4,040 |
+0.00% |
800 |
2023/10/26 |
4,175 |
4,175 |
4,035 |
4,040 |
-2.88% |
2,900 |
2023/10/25 |
4,120 |
4,160 |
4,105 |
4,160 |
+1.09% |
2,000 |
2023/10/24 |
4,090 |
4,165 |
4,040 |
4,115 |
-0.36% |
7,800 |
2023/10/23 |
4,135 |
4,210 |
4,080 |
4,130 |
+1.10% |
8,700 |
2023/10/20 |
4,030 |
4,085 |
4,030 |
4,085 |
+0.25% |
3,900 |
2023/10/19 |
4,130 |
4,130 |
4,070 |
4,075 |
-0.37% |
3,000 |
2023/10/18 |
4,050 |
4,115 |
4,050 |
4,090 |
+1.24% |
6,200 |
2023/10/17 |
4,040 |
4,050 |
4,005 |
4,040 |
+1.76% |
4,100 |
2023/10/16 |
3,965 |
4,000 |
3,965 |
3,970 |
-0.25% |
2,200 |
2023/10/13 |
4,000 |
4,030 |
3,980 |
3,980 |
-0.13% |
4,100 |
2023/10/12 |
3,970 |
4,040 |
3,970 |
3,985 |
+1.14% |
4,200 |
2023/10/11 |
3,930 |
3,950 |
3,915 |
3,940 |
+0.25% |
1,300 |
2023/10/10 |
3,920 |
3,945 |
3,920 |
3,930 |
+0.90% |
800 |
2023/10/6 |
3,930 |
3,950 |
3,895 |
3,895 |
-0.89% |
3,600 |
2023/10/5 |
3,885 |
3,975 |
3,885 |
3,930 |
+0.90% |
1,000 |
2023/10/4 |
3,885 |
3,915 |
3,835 |
3,895 |
-1.14% |
6,700 |
2023/10/3 |
4,065 |
4,065 |
3,940 |
3,940 |
-1.75% |
4,900 |
2023/10/2 |
4,005 |
4,050 |
3,990 |
4,010 |
+0.25% |
3,800 |
2023/9/29 |
4,015 |
4,020 |
3,990 |
4,000 |
-0.99% |
3,900 |
2023/9/28 |
4,060 |
4,080 |
4,030 |
4,040 |
-0.37% |
2,200 |
2023/9/27 |
4,080 |
4,080 |
4,055 |
4,055 |
-0.12% |
1,000 |
2023/9/26 |
4,080 |
4,080 |
4,055 |
4,060 |
-0.49% |
3,500 |
|