日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
5,090 |
5,120 |
5,060 |
5,090 |
+0.99% |
29,300 |
2024/3/28 |
5,110 |
5,130 |
5,020 |
5,040 |
-2.70% |
43,100 |
2024/3/27 |
5,190 |
5,210 |
5,150 |
5,180 |
+0.39% |
46,800 |
2024/3/26 |
5,160 |
5,180 |
5,150 |
5,160 |
-0.19% |
20,600 |
2024/3/25 |
5,220 |
5,220 |
5,160 |
5,170 |
-1.15% |
33,100 |
2024/3/22 |
5,200 |
5,340 |
5,200 |
5,230 |
+0.97% |
62,900 |
2024/3/21 |
5,200 |
5,200 |
5,140 |
5,180 |
+1.37% |
38,600 |
2024/3/19 |
5,080 |
5,110 |
5,060 |
5,110 |
+1.19% |
20,800 |
2024/3/18 |
5,050 |
5,070 |
5,040 |
5,050 |
+0.60% |
18,400 |
2024/3/15 |
5,000 |
5,050 |
5,000 |
5,020 |
-0.59% |
21,100 |
2024/3/14 |
5,010 |
5,050 |
4,975 |
5,050 |
+1.20% |
18,600 |
2024/3/13 |
5,010 |
5,060 |
4,955 |
4,990 |
-0.40% |
21,000 |
2024/3/12 |
4,930 |
5,020 |
4,865 |
5,010 |
+1.62% |
43,500 |
2024/3/11 |
5,010 |
5,010 |
4,890 |
4,930 |
-1.79% |
64,300 |
2024/3/8 |
4,950 |
5,050 |
4,950 |
5,020 |
+1.41% |
44,100 |
2024/3/7 |
5,030 |
5,030 |
4,935 |
4,950 |
-1.20% |
67,900 |
2024/3/6 |
5,020 |
5,060 |
5,010 |
5,010 |
-0.79% |
45,100 |
2024/3/5 |
4,975 |
5,050 |
4,945 |
5,050 |
+1.71% |
44,800 |
2024/3/4 |
5,030 |
5,030 |
4,945 |
4,965 |
+0.10% |
54,000 |
2024/3/1 |
4,960 |
4,970 |
4,925 |
4,960 |
+0.20% |
38,100 |
2024/2/29 |
5,010 |
5,020 |
4,925 |
4,950 |
-1.20% |
60,900 |
2024/2/28 |
5,050 |
5,070 |
5,010 |
5,010 |
-0.60% |
27,700 |
2024/2/27 |
5,070 |
5,130 |
5,040 |
5,040 |
-0.20% |
48,100 |
2024/2/26 |
5,100 |
5,140 |
5,050 |
5,050 |
+0.40% |
39,800 |
2024/2/22 |
5,090 |
5,090 |
5,010 |
5,030 |
-0.40% |
26,900 |
2024/2/21 |
5,030 |
5,050 |
5,000 |
5,050 |
+0.00% |
37,300 |
2024/2/20 |
5,090 |
5,100 |
5,030 |
5,050 |
-0.39% |
21,100 |
2024/2/19 |
5,030 |
5,070 |
5,000 |
5,070 |
+1.40% |
23,300 |
2024/2/16 |
4,980 |
5,010 |
4,960 |
5,000 |
+1.32% |
38,900 |
2024/2/15 |
5,010 |
5,010 |
4,915 |
4,935 |
-1.00% |
41,900 |
2024/2/14 |
5,010 |
5,010 |
4,945 |
4,985 |
-0.50% |
33,900 |
2024/2/13 |
5,010 |
5,010 |
4,950 |
5,010 |
+1.42% |
29,600 |
2024/2/9 |
4,990 |
4,990 |
4,925 |
4,940 |
-0.40% |
27,200 |
2024/2/8 |
4,980 |
5,030 |
4,900 |
4,960 |
-0.40% |
39,900 |
2024/2/7 |
4,880 |
5,000 |
4,845 |
4,980 |
+1.43% |
79,000 |
2024/2/6 |
5,200 |
5,200 |
4,885 |
4,910 |
-5.58% |
97,500 |
2024/2/5 |
5,140 |
5,250 |
5,120 |
5,200 |
+0.97% |
38,800 |
2024/2/2 |
5,220 |
5,220 |
5,130 |
5,150 |
-0.39% |
27,800 |
2024/2/1 |
5,200 |
5,220 |
5,170 |
5,170 |
-1.52% |
26,600 |
2024/1/31 |
5,210 |
5,250 |
5,180 |
5,250 |
+0.77% |
28,400 |
2024/1/30 |
5,260 |
5,270 |
5,210 |
5,210 |
-0.95% |
20,400 |
2024/1/29 |
5,270 |
5,270 |
5,230 |
5,260 |
+0.96% |
16,900 |
2024/1/26 |
5,310 |
5,310 |
5,210 |
5,210 |
-1.88% |
28,700 |
2024/1/25 |
5,250 |
5,320 |
5,250 |
5,310 |
+1.14% |
17,500 |
2024/1/24 |
5,300 |
5,300 |
5,230 |
5,250 |
-0.38% |
22,400 |
2024/1/23 |
5,300 |
5,340 |
5,260 |
5,270 |
-0.94% |
24,100 |
2024/1/22 |
5,290 |
5,330 |
5,260 |
5,320 |
+1.72% |
34,200 |
2024/1/19 |
5,160 |
5,240 |
5,160 |
5,230 |
+1.36% |
22,400 |
2024/1/18 |
5,150 |
5,230 |
5,150 |
5,160 |
+0.00% |
24,400 |
2024/1/17 |
5,250 |
5,270 |
5,160 |
5,160 |
-0.77% |
32,800 |
2024/1/16 |
5,300 |
5,310 |
5,200 |
5,200 |
-1.89% |
41,300 |
2024/1/15 |
5,240 |
5,340 |
5,240 |
5,300 |
+1.15% |
29,900 |
2024/1/12 |
5,250 |
5,300 |
5,210 |
5,240 |
+0.58% |
50,300 |
2024/1/11 |
5,180 |
5,230 |
5,180 |
5,210 |
+1.17% |
27,200 |
2024/1/10 |
5,150 |
5,180 |
5,130 |
5,150 |
+0.00% |
27,900 |
2024/1/9 |
5,170 |
5,210 |
5,140 |
5,150 |
+0.00% |
36,700 |
2024/1/5 |
5,180 |
5,180 |
5,120 |
5,150 |
+0.78% |
19,700 |
2024/1/4 |
5,030 |
5,150 |
4,985 |
5,110 |
+2.40% |
45,800 |
2023/12/29 |
4,965 |
5,010 |
4,960 |
4,990 |
+0.50% |
22,200 |
2023/12/28 |
4,965 |
4,975 |
4,940 |
4,965 |
+0.20% |
20,300 |
2023/12/27 |
4,905 |
4,955 |
4,900 |
4,955 |
+1.64% |
21,700 |
2023/12/26 |
4,865 |
4,880 |
4,855 |
4,875 |
+0.41% |
16,200 |
2023/12/25 |
4,915 |
4,915 |
4,855 |
4,855 |
-0.31% |
23,400 |
2023/12/22 |
4,820 |
4,870 |
4,820 |
4,870 |
+1.78% |
32,200 |
2023/12/21 |
4,770 |
4,795 |
4,735 |
4,785 |
+0.00% |
26,800 |
2023/12/20 |
4,700 |
4,800 |
4,700 |
4,785 |
+2.24% |
28,500 |
2023/12/19 |
4,695 |
4,705 |
4,640 |
4,680 |
+0.21% |
31,500 |
2023/12/18 |
4,740 |
4,740 |
4,610 |
4,670 |
-1.58% |
69,400 |
2023/12/15 |
4,720 |
4,760 |
4,710 |
4,745 |
+0.74% |
50,900 |
2023/12/14 |
4,780 |
4,800 |
4,705 |
4,710 |
-1.15% |
38,100 |
2023/12/13 |
4,795 |
4,800 |
4,735 |
4,765 |
+0.11% |
45,300 |
2023/12/12 |
4,810 |
4,820 |
4,755 |
4,760 |
-0.94% |
34,200 |
2023/12/11 |
4,855 |
4,855 |
4,790 |
4,805 |
+0.42% |
45,900 |
2023/12/8 |
4,870 |
4,890 |
4,755 |
4,785 |
-2.25% |
75,800 |
2023/12/7 |
4,955 |
4,960 |
4,870 |
4,895 |
-0.81% |
38,100 |
2023/12/6 |
4,890 |
4,955 |
4,885 |
4,935 |
+1.02% |
36,500 |
2023/12/5 |
5,000 |
5,000 |
4,885 |
4,885 |
-2.69% |
52,100 |
2023/12/4 |
5,030 |
5,030 |
4,965 |
5,020 |
+0.00% |
38,900 |
2023/12/1 |
5,080 |
5,080 |
5,000 |
5,020 |
-0.59% |
35,500 |
2023/11/30 |
5,020 |
5,070 |
5,000 |
5,050 |
+0.60% |
21,700 |
2023/11/29 |
5,090 |
5,090 |
5,010 |
5,020 |
-1.76% |
22,700 |
2023/11/28 |
5,040 |
5,110 |
5,030 |
5,110 |
+1.39% |
37,900 |
2023/11/27 |
5,080 |
5,130 |
5,030 |
5,040 |
-0.79% |
27,300 |
2023/11/24 |
5,050 |
5,110 |
5,050 |
5,080 |
+0.79% |
28,200 |
2023/11/22 |
5,020 |
5,060 |
5,000 |
5,040 |
+0.40% |
24,400 |
2023/11/21 |
4,990 |
5,030 |
4,960 |
5,020 |
+0.60% |
44,900 |
2023/11/20 |
5,090 |
5,100 |
4,990 |
4,990 |
-1.77% |
39,500 |
2023/11/17 |
4,985 |
5,090 |
4,985 |
5,080 |
+1.40% |
70,800 |
2023/11/16 |
5,070 |
5,080 |
4,985 |
5,010 |
-1.38% |
45,600 |
2023/11/15 |
5,090 |
5,100 |
5,050 |
5,080 |
+0.20% |
29,400 |
2023/11/14 |
5,070 |
5,110 |
5,040 |
5,070 |
+0.80% |
31,400 |
2023/11/13 |
5,040 |
5,080 |
5,010 |
5,030 |
-0.98% |
34,100 |
2023/11/10 |
4,985 |
5,090 |
4,945 |
5,080 |
+1.60% |
51,200 |
2023/11/9 |
4,855 |
5,000 |
4,855 |
5,000 |
+3.20% |
72,900 |
2023/11/8 |
5,010 |
5,060 |
4,845 |
4,845 |
-4.06% |
108,200 |
2023/11/7 |
5,000 |
5,190 |
4,995 |
5,050 |
+1.30% |
178,600 |
2023/11/6 |
4,700 |
5,000 |
4,635 |
4,985 |
+7.09% |
286,600 |
2023/11/2 |
4,685 |
4,690 |
4,630 |
4,655 |
+0.11% |
56,500 |
2023/11/1 |
4,665 |
4,690 |
4,645 |
4,650 |
+0.76% |
51,200 |
2023/10/31 |
4,600 |
4,625 |
4,530 |
4,615 |
+0.98% |
52,900 |
2023/10/30 |
4,560 |
4,600 |
4,545 |
4,570 |
+0.77% |
157,200 |
2023/10/27 |
4,465 |
4,545 |
4,465 |
4,535 |
+3.19% |
75,100 |
2023/10/26 |
4,415 |
4,430 |
4,380 |
4,395 |
-0.79% |
46,100 |
2023/10/25 |
4,475 |
4,475 |
4,415 |
4,430 |
+0.23% |
66,100 |
2023/10/24 |
4,400 |
4,425 |
4,325 |
4,420 |
+0.91% |
68,400 |
2023/10/23 |
4,440 |
4,440 |
4,380 |
4,380 |
-1.35% |
55,900 |
2023/10/20 |
4,445 |
4,455 |
4,410 |
4,440 |
-0.11% |
43,100 |
2023/10/19 |
4,445 |
4,475 |
4,440 |
4,445 |
-0.34% |
44,600 |
2023/10/18 |
4,470 |
4,510 |
4,440 |
4,460 |
+0.00% |
47,700 |
2023/10/17 |
4,505 |
4,515 |
4,440 |
4,460 |
+0.00% |
53,400 |
2023/10/16 |
4,480 |
4,495 |
4,445 |
4,460 |
-0.89% |
39,500 |
2023/10/13 |
4,535 |
4,560 |
4,490 |
4,500 |
-1.32% |
45,500 |
2023/10/12 |
4,535 |
4,560 |
4,520 |
4,560 |
+0.66% |
63,300 |
2023/10/11 |
4,575 |
4,575 |
4,530 |
4,530 |
-0.55% |
43,300 |
2023/10/10 |
4,550 |
4,600 |
4,530 |
4,555 |
+1.45% |
69,700 |
2023/10/6 |
4,460 |
4,525 |
4,440 |
4,490 |
+0.67% |
34,600 |
2023/10/5 |
4,400 |
4,460 |
4,375 |
4,460 |
+3.24% |
55,700 |
2023/10/4 |
4,400 |
4,410 |
4,310 |
4,320 |
-2.70% |
98,200 |
2023/10/3 |
4,500 |
4,505 |
4,435 |
4,440 |
-2.31% |
55,600 |
2023/10/2 |
4,590 |
4,625 |
4,545 |
4,545 |
+0.33% |
46,400 |
2023/9/29 |
4,650 |
4,650 |
4,510 |
4,530 |
-2.48% |
57,500 |
2023/9/28 |
4,640 |
4,695 |
4,620 |
4,645 |
-2.21% |
71,800 |
2023/9/27 |
4,705 |
4,750 |
4,670 |
4,750 |
+0.42% |
87,900 |
|