日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
10,230 |
10,690 |
10,110 |
10,250 |
-1.82% |
34,400 |
2024/3/27 |
10,630 |
10,630 |
10,400 |
10,440 |
-0.67% |
24,800 |
2024/3/26 |
10,550 |
10,750 |
10,460 |
10,510 |
-0.19% |
16,500 |
2024/3/25 |
10,790 |
10,790 |
10,450 |
10,530 |
-2.59% |
18,700 |
2024/3/22 |
11,200 |
11,200 |
10,730 |
10,810 |
-2.17% |
24,100 |
2024/3/21 |
11,180 |
11,200 |
10,930 |
11,050 |
+0.55% |
37,700 |
2024/3/19 |
11,030 |
11,190 |
10,800 |
10,990 |
+1.57% |
11,900 |
2024/3/18 |
10,740 |
11,100 |
10,710 |
10,820 |
-1.64% |
24,600 |
2024/3/15 |
10,830 |
11,120 |
10,750 |
11,000 |
-1.17% |
19,100 |
2024/3/14 |
11,190 |
11,230 |
11,010 |
11,130 |
+2.20% |
13,000 |
2024/3/13 |
11,480 |
11,500 |
10,840 |
10,890 |
-2.07% |
38,000 |
2024/3/12 |
11,070 |
11,190 |
10,830 |
11,120 |
-2.20% |
39,900 |
2024/3/11 |
11,470 |
11,600 |
11,310 |
11,370 |
-4.29% |
18,700 |
2024/3/8 |
11,930 |
12,130 |
11,750 |
11,880 |
-0.34% |
15,400 |
2024/3/7 |
12,080 |
12,480 |
11,920 |
11,920 |
-0.25% |
22,200 |
2024/3/6 |
11,780 |
11,990 |
11,660 |
11,950 |
+0.50% |
28,300 |
2024/3/5 |
12,100 |
12,100 |
11,700 |
11,890 |
-2.54% |
37,200 |
2024/3/4 |
12,230 |
12,480 |
12,000 |
12,200 |
+1.24% |
23,000 |
2024/3/1 |
11,970 |
12,190 |
11,860 |
12,050 |
+1.77% |
36,900 |
2024/2/29 |
12,000 |
12,000 |
11,780 |
11,840 |
-3.27% |
20,100 |
2024/2/28 |
12,160 |
12,410 |
12,150 |
12,240 |
+0.33% |
15,600 |
2024/2/27 |
11,850 |
12,300 |
11,850 |
12,200 |
+2.95% |
15,700 |
2024/2/26 |
12,150 |
12,200 |
11,810 |
11,850 |
-1.50% |
26,000 |
2024/2/22 |
11,820 |
12,040 |
11,790 |
12,030 |
+2.56% |
22,900 |
2024/2/21 |
11,750 |
11,780 |
11,630 |
11,730 |
-0.17% |
10,800 |
2024/2/20 |
11,910 |
11,920 |
11,650 |
11,750 |
+0.60% |
10,900 |
2024/2/19 |
11,950 |
12,180 |
11,670 |
11,680 |
-4.65% |
14,400 |
2024/2/16 |
11,870 |
12,490 |
11,870 |
12,250 |
+1.41% |
10,300 |
2024/2/15 |
11,910 |
12,230 |
11,890 |
12,080 |
+2.98% |
15,700 |
2024/2/14 |
11,480 |
12,010 |
11,440 |
11,730 |
-0.42% |
21,200 |
2024/2/13 |
11,480 |
11,830 |
11,220 |
11,780 |
+9.18% |
61,900 |
2024/2/9 |
10,960 |
10,960 |
10,450 |
10,790 |
-0.64% |
50,400 |
2024/2/8 |
11,030 |
11,110 |
10,670 |
10,860 |
-1.54% |
27,400 |
2024/2/7 |
10,970 |
11,180 |
10,940 |
11,030 |
+0.82% |
16,600 |
2024/2/6 |
11,090 |
11,190 |
10,800 |
10,940 |
+0.46% |
20,100 |
2024/2/5 |
11,100 |
11,100 |
10,780 |
10,890 |
+0.83% |
10,700 |
2024/2/2 |
11,180 |
11,380 |
10,740 |
10,800 |
-3.40% |
16,600 |
2024/2/1 |
10,810 |
11,340 |
10,810 |
11,180 |
-0.53% |
11,800 |
2024/1/31 |
10,870 |
11,380 |
10,870 |
11,240 |
+0.81% |
14,400 |
2024/1/30 |
11,200 |
11,390 |
10,830 |
11,150 |
+2.29% |
27,400 |
2024/1/29 |
10,740 |
11,000 |
10,670 |
10,900 |
+1.49% |
7,900 |
2024/1/26 |
10,820 |
10,980 |
10,660 |
10,740 |
-3.24% |
12,600 |
2024/1/25 |
10,930 |
11,180 |
10,820 |
11,100 |
+2.40% |
18,600 |
2024/1/24 |
10,850 |
10,850 |
10,500 |
10,840 |
+1.31% |
10,100 |
2024/1/23 |
10,880 |
10,880 |
10,630 |
10,700 |
-1.02% |
11,800 |
2024/1/22 |
10,770 |
10,840 |
10,710 |
10,810 |
+1.12% |
16,200 |
2024/1/19 |
10,800 |
10,870 |
10,430 |
10,690 |
+1.33% |
31,700 |
2024/1/18 |
10,510 |
10,690 |
10,450 |
10,550 |
-2.31% |
24,300 |
2024/1/17 |
10,780 |
10,950 |
10,670 |
10,800 |
-1.19% |
23,500 |
2024/1/16 |
11,230 |
11,230 |
10,920 |
10,930 |
-2.84% |
12,800 |
2024/1/15 |
11,210 |
11,280 |
11,080 |
11,250 |
+0.99% |
12,700 |
2024/1/12 |
11,080 |
11,330 |
11,070 |
11,140 |
+2.11% |
25,000 |
2024/1/11 |
11,130 |
11,160 |
10,760 |
10,910 |
+0.74% |
28,100 |
2024/1/10 |
10,730 |
10,890 |
10,380 |
10,830 |
+3.34% |
29,900 |
2024/1/9 |
10,380 |
10,540 |
10,110 |
10,480 |
+1.16% |
48,700 |
2024/1/5 |
11,020 |
11,150 |
10,360 |
10,360 |
-5.30% |
23,900 |
2024/1/4 |
10,710 |
11,150 |
10,710 |
10,940 |
-1.08% |
23,800 |
2023/12/29 |
11,040 |
11,200 |
10,970 |
11,060 |
+0.18% |
28,700 |
2023/12/28 |
11,080 |
11,090 |
10,970 |
11,040 |
-0.36% |
7,600 |
2023/12/27 |
11,080 |
11,220 |
10,880 |
11,080 |
+2.78% |
11,100 |
2023/12/26 |
11,110 |
11,110 |
10,760 |
10,780 |
-3.14% |
18,700 |
2023/12/25 |
11,300 |
11,410 |
11,050 |
11,130 |
-0.27% |
19,900 |
2023/12/22 |
10,960 |
11,200 |
10,900 |
11,160 |
+2.39% |
21,000 |
2023/12/21 |
10,950 |
10,970 |
10,860 |
10,900 |
-1.00% |
12,700 |
2023/12/20 |
10,790 |
11,070 |
10,790 |
11,010 |
+0.00% |
30,000 |
2023/12/19 |
10,990 |
11,090 |
10,860 |
11,010 |
+1.19% |
16,100 |
2023/12/18 |
10,840 |
11,090 |
10,690 |
10,880 |
-1.27% |
18,300 |
2023/12/15 |
10,650 |
11,050 |
10,650 |
11,020 |
+3.57% |
27,800 |
2023/12/14 |
10,860 |
10,980 |
10,550 |
10,640 |
+0.66% |
28,700 |
2023/12/13 |
10,690 |
10,740 |
10,410 |
10,570 |
-2.49% |
27,900 |
2023/12/12 |
10,980 |
11,150 |
10,800 |
10,840 |
+0.00% |
38,000 |
2023/12/11 |
10,870 |
10,870 |
10,420 |
10,840 |
-0.28% |
26,500 |
2023/12/8 |
11,130 |
11,230 |
10,780 |
10,870 |
-0.55% |
35,000 |
2023/12/7 |
10,970 |
11,100 |
10,850 |
10,930 |
-0.09% |
22,500 |
2023/12/6 |
10,730 |
11,030 |
10,730 |
10,940 |
+2.63% |
35,200 |
2023/12/5 |
10,750 |
10,870 |
10,640 |
10,660 |
-0.84% |
41,500 |
2023/12/4 |
10,650 |
10,770 |
10,620 |
10,750 |
+0.94% |
25,200 |
2023/12/1 |
10,620 |
10,780 |
10,550 |
10,650 |
+0.38% |
39,700 |
2023/11/30 |
10,320 |
10,620 |
10,320 |
10,610 |
+3.21% |
34,800 |
2023/11/29 |
10,260 |
10,330 |
10,200 |
10,280 |
+0.19% |
19,100 |
2023/11/28 |
10,370 |
10,510 |
9,960 |
10,260 |
+0.20% |
21,000 |
2023/11/27 |
10,420 |
10,480 |
10,230 |
10,240 |
+0.39% |
29,400 |
2023/11/24 |
10,180 |
10,350 |
10,120 |
10,200 |
+1.19% |
27,200 |
2023/11/22 |
9,850 |
10,170 |
9,850 |
10,080 |
+3.92% |
40,000 |
2023/11/21 |
9,600 |
9,820 |
9,570 |
9,700 |
+2.32% |
45,500 |
2023/11/20 |
9,640 |
9,780 |
9,460 |
9,480 |
-2.37% |
30,800 |
2023/11/17 |
9,890 |
10,060 |
9,630 |
9,710 |
-1.52% |
34,500 |
2023/11/16 |
9,830 |
10,090 |
9,710 |
9,860 |
+0.92% |
51,400 |
2023/11/15 |
9,370 |
9,790 |
9,240 |
9,770 |
+5.97% |
75,700 |
2023/11/14 |
9,290 |
9,320 |
9,140 |
9,220 |
+0.88% |
58,100 |
2023/11/13 |
9,060 |
9,440 |
8,810 |
9,140 |
+2.35% |
105,000 |
2023/11/10 |
8,930 |
8,970 |
8,740 |
8,930 |
+0.00% |
22,600 |
2023/11/9 |
8,790 |
9,000 |
8,720 |
8,930 |
+1.94% |
28,200 |
2023/11/8 |
8,970 |
9,160 |
8,700 |
8,760 |
-0.68% |
31,800 |
2023/11/7 |
8,610 |
9,040 |
8,610 |
8,820 |
+0.68% |
82,300 |
2023/11/6 |
8,290 |
8,760 |
8,290 |
8,760 |
+4.29% |
40,400 |
2023/11/2 |
8,680 |
8,680 |
8,280 |
8,400 |
+3.07% |
31,000 |
2023/11/1 |
8,610 |
8,610 |
8,120 |
8,150 |
-0.12% |
26,500 |
2023/10/31 |
8,040 |
8,160 |
7,810 |
8,160 |
+1.49% |
29,400 |
2023/10/30 |
7,880 |
8,060 |
7,860 |
8,040 |
+1.13% |
25,800 |
2023/10/27 |
7,980 |
8,170 |
7,830 |
7,950 |
+1.40% |
40,800 |
2023/10/26 |
7,950 |
7,990 |
7,740 |
7,840 |
-3.45% |
23,500 |
2023/10/25 |
8,300 |
8,300 |
8,090 |
8,120 |
-0.49% |
16,300 |
2023/10/24 |
8,220 |
8,240 |
7,990 |
8,160 |
+1.12% |
23,300 |
2023/10/23 |
8,230 |
8,290 |
8,040 |
8,070 |
-1.94% |
16,800 |
2023/10/20 |
8,090 |
8,250 |
8,070 |
8,230 |
+1.73% |
9,400 |
2023/10/19 |
8,210 |
8,250 |
7,970 |
8,090 |
-4.82% |
38,400 |
2023/10/18 |
8,430 |
8,590 |
8,340 |
8,500 |
-0.23% |
11,000 |
2023/10/17 |
8,510 |
8,690 |
8,430 |
8,520 |
+0.24% |
26,200 |
2023/10/16 |
8,790 |
8,890 |
8,460 |
8,500 |
-4.82% |
26,000 |
2023/10/13 |
9,060 |
9,080 |
8,870 |
8,930 |
-1.43% |
13,700 |
2023/10/12 |
8,750 |
9,080 |
8,700 |
9,060 |
+5.35% |
24,300 |
2023/10/11 |
8,860 |
8,860 |
8,490 |
8,600 |
-2.05% |
25,500 |
2023/10/10 |
8,870 |
8,930 |
8,510 |
8,780 |
-2.66% |
21,500 |
2023/10/6 |
9,130 |
9,260 |
8,940 |
9,020 |
-0.44% |
11,700 |
2023/10/5 |
8,810 |
9,110 |
8,750 |
9,060 |
+2.84% |
15,300 |
2023/10/4 |
9,170 |
9,170 |
8,800 |
8,810 |
-3.40% |
14,100 |
2023/10/3 |
9,200 |
9,200 |
9,000 |
9,120 |
-0.11% |
15,500 |
2023/10/2 |
9,280 |
9,530 |
9,010 |
9,130 |
-3.18% |
20,300 |
2023/9/29 |
9,290 |
9,610 |
9,290 |
9,430 |
+1.51% |
33,200 |
2023/9/28 |
9,770 |
9,770 |
9,240 |
9,290 |
-1.90% |
23,800 |
2023/9/27 |
9,300 |
9,470 |
9,220 |
9,470 |
+1.83% |
36,400 |
2023/9/26 |
9,310 |
9,380 |
9,220 |
9,300 |
-0.11% |
39,000 |
|