日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
7,688 |
7,724 |
7,596 |
7,665 |
-1.05% |
598,300 |
2024/3/27 |
7,656 |
7,824 |
7,613 |
7,746 |
+1.73% |
648,600 |
2024/3/26 |
7,615 |
7,682 |
7,585 |
7,614 |
+0.03% |
512,700 |
2024/3/25 |
7,741 |
7,757 |
7,600 |
7,612 |
-2.40% |
558,000 |
2024/3/22 |
7,718 |
7,855 |
7,677 |
7,799 |
+1.34% |
660,300 |
2024/3/21 |
7,728 |
7,761 |
7,643 |
7,696 |
-0.03% |
590,900 |
2024/3/19 |
7,733 |
7,760 |
7,582 |
7,698 |
-0.14% |
556,100 |
2024/3/18 |
7,576 |
7,744 |
7,528 |
7,709 |
+2.46% |
716,200 |
2024/3/15 |
7,373 |
7,567 |
7,373 |
7,524 |
+0.80% |
1,890,200 |
2024/3/14 |
7,496 |
7,520 |
7,362 |
7,464 |
-0.56% |
712,200 |
2024/3/13 |
7,638 |
7,638 |
7,464 |
7,506 |
-1.08% |
711,100 |
2024/3/12 |
7,600 |
7,620 |
7,410 |
7,588 |
+0.44% |
673,100 |
2024/3/11 |
7,460 |
7,627 |
7,405 |
7,555 |
+0.49% |
947,000 |
2024/3/8 |
7,533 |
7,653 |
7,402 |
7,518 |
+1.83% |
1,373,900 |
2024/3/7 |
7,505 |
7,533 |
7,363 |
7,383 |
-0.57% |
721,800 |
2024/3/6 |
7,473 |
7,534 |
7,415 |
7,425 |
-1.68% |
716,400 |
2024/3/5 |
7,545 |
7,612 |
7,517 |
7,552 |
+0.63% |
748,800 |
2024/3/4 |
7,709 |
7,736 |
7,462 |
7,505 |
-2.71% |
951,800 |
2024/3/1 |
7,560 |
7,739 |
7,501 |
7,714 |
+3.88% |
1,088,700 |
2024/2/29 |
7,401 |
7,480 |
7,349 |
7,426 |
-0.19% |
947,200 |
2024/2/28 |
7,352 |
7,466 |
7,335 |
7,440 |
+1.43% |
780,300 |
2024/2/27 |
7,399 |
7,430 |
7,265 |
7,335 |
-0.20% |
962,100 |
2024/2/26 |
7,242 |
7,443 |
7,227 |
7,350 |
+2.61% |
1,268,200 |
2024/2/22 |
7,112 |
7,166 |
7,010 |
7,163 |
+1.03% |
1,181,200 |
2024/2/21 |
7,268 |
7,328 |
7,081 |
7,090 |
-2.46% |
1,297,700 |
2024/2/20 |
7,238 |
7,430 |
7,210 |
7,269 |
+1.20% |
1,270,900 |
2024/2/19 |
7,221 |
7,240 |
7,019 |
7,183 |
-0.53% |
1,919,500 |
2024/2/16 |
7,849 |
7,946 |
7,221 |
7,221 |
-17.20% |
3,584,800 |
2024/2/15 |
8,927 |
8,994 |
8,639 |
8,721 |
-0.64% |
959,800 |
2024/2/14 |
8,548 |
8,841 |
8,487 |
8,777 |
+1.35% |
611,800 |
2024/2/13 |
8,450 |
8,728 |
8,425 |
8,660 |
+2.83% |
672,000 |
2024/2/9 |
8,498 |
8,660 |
8,422 |
8,422 |
+0.56% |
802,600 |
2024/2/8 |
8,245 |
8,434 |
8,173 |
8,375 |
+1.42% |
527,900 |
2024/2/7 |
8,181 |
8,303 |
8,175 |
8,258 |
-0.17% |
345,900 |
2024/2/6 |
8,179 |
8,328 |
8,134 |
8,272 |
+0.12% |
388,600 |
2024/2/5 |
8,398 |
8,426 |
8,261 |
8,262 |
-0.88% |
401,100 |
2024/2/2 |
8,343 |
8,465 |
8,333 |
8,335 |
-0.29% |
353,200 |
2024/2/1 |
8,443 |
8,519 |
8,322 |
8,359 |
-1.71% |
463,800 |
2024/1/31 |
8,391 |
8,504 |
8,305 |
8,504 |
+1.41% |
534,200 |
2024/1/30 |
8,200 |
8,449 |
8,187 |
8,386 |
+3.59% |
1,191,800 |
2024/1/29 |
8,279 |
8,279 |
8,090 |
8,095 |
-1.18% |
504,000 |
2024/1/26 |
8,138 |
8,203 |
8,121 |
8,192 |
-0.70% |
506,100 |
2024/1/25 |
8,183 |
8,274 |
8,157 |
8,250 |
-0.24% |
449,400 |
2024/1/24 |
8,214 |
8,321 |
8,185 |
8,270 |
-0.54% |
436,900 |
2024/1/23 |
8,278 |
8,391 |
8,256 |
8,315 |
+1.96% |
596,500 |
2024/1/22 |
8,154 |
8,191 |
8,080 |
8,155 |
+0.57% |
527,100 |
2024/1/19 |
8,192 |
8,271 |
8,066 |
8,109 |
-0.87% |
1,004,100 |
2024/1/18 |
8,058 |
8,219 |
8,021 |
8,180 |
-0.12% |
489,000 |
2024/1/17 |
8,355 |
8,534 |
8,188 |
8,190 |
-0.67% |
742,800 |
2024/1/16 |
8,295 |
8,373 |
8,245 |
8,245 |
-0.61% |
476,300 |
2024/1/15 |
8,400 |
8,410 |
8,282 |
8,296 |
-1.59% |
601,600 |
2024/1/12 |
8,470 |
8,470 |
8,227 |
8,430 |
+3.07% |
1,214,700 |
2024/1/11 |
8,152 |
8,212 |
8,080 |
8,179 |
+2.01% |
718,400 |
2024/1/10 |
7,798 |
8,046 |
7,783 |
8,018 |
+4.29% |
1,039,700 |
2024/1/9 |
7,599 |
7,699 |
7,549 |
7,688 |
+2.93% |
669,200 |
2024/1/5 |
7,511 |
7,536 |
7,457 |
7,469 |
-0.12% |
646,500 |
2024/1/4 |
7,398 |
7,478 |
7,308 |
7,478 |
-0.93% |
1,239,800 |
2023/12/29 |
7,564 |
7,660 |
7,454 |
7,548 |
-0.58% |
912,800 |
2023/12/28 |
7,420 |
7,731 |
7,383 |
7,592 |
-6.18% |
1,786,700 |
2023/12/27 |
8,077 |
8,212 |
8,077 |
8,092 |
-0.43% |
1,347,600 |
2023/12/26 |
8,145 |
8,174 |
8,070 |
8,127 |
-0.21% |
535,000 |
2023/12/25 |
8,100 |
8,160 |
8,069 |
8,144 |
+0.90% |
496,300 |
2023/12/22 |
8,048 |
8,135 |
8,033 |
8,071 |
+0.56% |
445,100 |
2023/12/21 |
8,030 |
8,124 |
8,000 |
8,026 |
-0.94% |
479,000 |
2023/12/20 |
8,190 |
8,268 |
8,084 |
8,102 |
-0.23% |
792,400 |
2023/12/19 |
7,896 |
8,133 |
7,878 |
8,121 |
+4.21% |
924,400 |
2023/12/18 |
7,881 |
7,900 |
7,732 |
7,793 |
-0.95% |
814,100 |
2023/12/15 |
7,910 |
7,979 |
7,861 |
7,868 |
-0.83% |
1,624,800 |
2023/12/14 |
7,968 |
8,044 |
7,830 |
7,934 |
-0.83% |
942,600 |
2023/12/13 |
8,080 |
8,089 |
7,985 |
8,000 |
-0.17% |
898,500 |
2023/12/12 |
8,183 |
8,198 |
7,995 |
8,014 |
-1.75% |
939,000 |
2023/12/11 |
7,999 |
8,183 |
7,982 |
8,157 |
+1.03% |
682,600 |
2023/12/8 |
8,040 |
8,145 |
7,970 |
8,074 |
-1.42% |
1,345,400 |
2023/12/7 |
8,370 |
8,412 |
8,138 |
8,190 |
-2.73% |
1,553,500 |
2023/12/6 |
8,270 |
8,444 |
8,245 |
8,420 |
+1.68% |
1,119,500 |
2023/12/5 |
8,357 |
8,375 |
8,167 |
8,281 |
+0.90% |
1,091,300 |
2023/12/4 |
8,003 |
8,275 |
8,003 |
8,207 |
+4.51% |
1,813,500 |
2023/12/1 |
7,550 |
7,915 |
7,521 |
7,853 |
+4.51% |
1,743,200 |
2023/11/30 |
7,508 |
7,570 |
7,432 |
7,514 |
+0.08% |
1,630,200 |
2023/11/29 |
7,405 |
7,532 |
7,370 |
7,508 |
+1.79% |
1,167,400 |
2023/11/28 |
7,340 |
7,400 |
7,281 |
7,376 |
+1.11% |
672,300 |
2023/11/27 |
7,255 |
7,328 |
7,213 |
7,295 |
+0.50% |
688,200 |
2023/11/24 |
7,181 |
7,281 |
7,181 |
7,259 |
+1.10% |
657,000 |
2023/11/22 |
7,252 |
7,252 |
7,169 |
7,180 |
-1.25% |
641,900 |
2023/11/21 |
7,260 |
7,295 |
7,177 |
7,271 |
+0.17% |
688,300 |
2023/11/20 |
7,340 |
7,400 |
7,236 |
7,259 |
-0.29% |
561,000 |
2023/11/17 |
7,309 |
7,310 |
7,230 |
7,280 |
-0.82% |
633,300 |
2023/11/16 |
7,364 |
7,471 |
7,281 |
7,340 |
-0.39% |
777,700 |
2023/11/15 |
7,257 |
7,398 |
7,232 |
7,369 |
+2.66% |
923,600 |
2023/11/14 |
7,102 |
7,257 |
7,061 |
7,178 |
+1.31% |
641,600 |
2023/11/13 |
6,976 |
7,165 |
6,938 |
7,085 |
+2.90% |
1,473,100 |
2023/11/10 |
7,065 |
7,065 |
6,856 |
6,885 |
+13.52% |
3,935,200 |
2023/11/9 |
5,917 |
6,089 |
5,917 |
6,065 |
+2.83% |
607,900 |
2023/11/8 |
5,892 |
5,933 |
5,829 |
5,898 |
+1.44% |
513,400 |
2023/11/7 |
5,807 |
5,842 |
5,780 |
5,814 |
-0.53% |
532,000 |
2023/11/6 |
5,874 |
5,886 |
5,834 |
5,845 |
+1.53% |
511,500 |
2023/11/2 |
5,801 |
5,825 |
5,716 |
5,757 |
+0.44% |
378,000 |
2023/11/1 |
5,761 |
5,775 |
5,712 |
5,732 |
+1.60% |
609,000 |
2023/10/31 |
5,523 |
5,642 |
5,496 |
5,642 |
+1.95% |
598,700 |
2023/10/30 |
5,482 |
5,539 |
5,452 |
5,534 |
-0.52% |
458,900 |
2023/10/27 |
5,503 |
5,603 |
5,500 |
5,563 |
+0.80% |
621,700 |
2023/10/26 |
5,470 |
5,547 |
5,449 |
5,519 |
-0.70% |
492,000 |
2023/10/25 |
5,658 |
5,660 |
5,529 |
5,558 |
-0.30% |
404,100 |
2023/10/24 |
5,566 |
5,597 |
5,468 |
5,575 |
-0.54% |
581,400 |
2023/10/23 |
5,642 |
5,697 |
5,586 |
5,605 |
+0.14% |
525,800 |
2023/10/20 |
5,560 |
5,602 |
5,488 |
5,597 |
-0.30% |
1,210,400 |
2023/10/19 |
5,595 |
5,678 |
5,584 |
5,614 |
-0.83% |
520,500 |
2023/10/18 |
5,654 |
5,685 |
5,574 |
5,661 |
+0.44% |
410,900 |
2023/10/17 |
5,630 |
5,661 |
5,593 |
5,636 |
+1.39% |
581,500 |
2023/10/16 |
5,628 |
5,653 |
5,535 |
5,559 |
-2.22% |
522,100 |
2023/10/13 |
5,755 |
5,778 |
5,651 |
5,685 |
-2.62% |
799,800 |
2023/10/12 |
5,743 |
5,857 |
5,722 |
5,838 |
+2.64% |
745,000 |
2023/10/11 |
5,693 |
5,710 |
5,635 |
5,688 |
-1.23% |
571,900 |
2023/10/10 |
5,668 |
5,788 |
5,668 |
5,759 |
+2.02% |
672,600 |
2023/10/6 |
5,635 |
5,734 |
5,617 |
5,645 |
+0.20% |
570,600 |
2023/10/5 |
5,513 |
5,638 |
5,463 |
5,634 |
+3.05% |
783,800 |
2023/10/4 |
5,422 |
5,527 |
5,420 |
5,467 |
-1.95% |
811,800 |
2023/10/3 |
5,653 |
5,683 |
5,555 |
5,576 |
-2.19% |
698,200 |
2023/10/2 |
5,750 |
5,864 |
5,701 |
5,701 |
+0.58% |
724,400 |
2023/9/29 |
5,701 |
5,738 |
5,639 |
5,668 |
-0.05% |
1,094,200 |
2023/9/28 |
5,700 |
5,725 |
5,581 |
5,671 |
-1.37% |
694,600 |
2023/9/27 |
5,684 |
5,751 |
5,632 |
5,750 |
+0.35% |
673,700 |
2023/9/26 |
5,785 |
5,809 |
5,730 |
5,730 |
-0.66% |
524,300 |
|