日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,639 |
5,708 |
5,596 |
5,632 |
-0.67% |
2,261,200 |
2024/3/27 |
5,607 |
5,711 |
5,591 |
5,670 |
+2.38% |
2,542,000 |
2024/3/26 |
5,448 |
5,547 |
5,416 |
5,538 |
+0.98% |
1,231,600 |
2024/3/25 |
5,510 |
5,543 |
5,482 |
5,484 |
+0.00% |
1,093,800 |
2024/3/22 |
5,497 |
5,528 |
5,475 |
5,484 |
-0.76% |
1,577,600 |
2024/3/21 |
5,596 |
5,636 |
5,522 |
5,526 |
-1.04% |
1,870,400 |
2024/3/19 |
5,450 |
5,588 |
5,444 |
5,584 |
+2.12% |
1,641,100 |
2024/3/18 |
5,374 |
5,495 |
5,371 |
5,468 |
+2.88% |
1,860,000 |
2024/3/15 |
5,395 |
5,401 |
5,280 |
5,315 |
-2.32% |
5,494,900 |
2024/3/14 |
5,364 |
5,450 |
5,328 |
5,441 |
+1.21% |
1,715,700 |
2024/3/13 |
5,480 |
5,487 |
5,372 |
5,376 |
-1.54% |
1,837,300 |
2024/3/12 |
5,400 |
5,469 |
5,328 |
5,460 |
-0.33% |
1,619,300 |
2024/3/11 |
5,510 |
5,513 |
5,365 |
5,478 |
-1.93% |
2,175,700 |
2024/3/8 |
5,588 |
5,649 |
5,526 |
5,586 |
+0.13% |
2,115,000 |
2024/3/7 |
5,596 |
5,671 |
5,573 |
5,579 |
+0.47% |
1,723,700 |
2024/3/6 |
5,580 |
5,604 |
5,536 |
5,553 |
+0.13% |
2,332,900 |
2024/3/5 |
5,450 |
5,557 |
5,418 |
5,546 |
+1.45% |
1,955,800 |
2024/3/4 |
5,511 |
5,546 |
5,452 |
5,467 |
-1.58% |
2,157,200 |
2024/3/1 |
5,510 |
5,594 |
5,473 |
5,555 |
+0.94% |
2,059,100 |
2024/2/29 |
5,621 |
5,638 |
5,492 |
5,503 |
-2.86% |
6,459,600 |
2024/2/28 |
5,702 |
5,740 |
5,665 |
5,665 |
-0.74% |
1,528,000 |
2024/2/27 |
5,824 |
5,876 |
5,688 |
5,707 |
-2.63% |
1,885,300 |
2024/2/26 |
5,859 |
5,899 |
5,813 |
5,861 |
+0.03% |
2,132,400 |
2024/2/22 |
5,796 |
5,887 |
5,790 |
5,859 |
+1.09% |
1,703,600 |
2024/2/21 |
5,800 |
5,947 |
5,776 |
5,796 |
+0.14% |
1,840,200 |
2024/2/20 |
5,705 |
5,832 |
5,702 |
5,788 |
+2.08% |
1,745,000 |
2024/2/19 |
5,670 |
5,697 |
5,628 |
5,670 |
-0.40% |
1,026,600 |
2024/2/16 |
5,721 |
5,785 |
5,623 |
5,693 |
+0.46% |
1,965,600 |
2024/2/15 |
5,749 |
5,764 |
5,667 |
5,667 |
-0.87% |
2,057,700 |
2024/2/14 |
5,773 |
5,807 |
5,683 |
5,717 |
-2.66% |
2,550,500 |
2024/2/13 |
5,785 |
5,894 |
5,745 |
5,873 |
+2.39% |
1,937,900 |
2024/2/9 |
5,749 |
5,789 |
5,715 |
5,736 |
-0.59% |
1,946,600 |
2024/2/8 |
5,655 |
5,778 |
5,610 |
5,770 |
+1.98% |
2,650,100 |
2024/2/7 |
5,620 |
5,753 |
5,588 |
5,658 |
-5.59% |
4,417,800 |
2024/2/6 |
6,055 |
6,075 |
5,968 |
5,993 |
-0.99% |
2,331,900 |
2024/2/5 |
6,005 |
6,084 |
5,961 |
6,053 |
+0.88% |
1,469,900 |
2024/2/2 |
6,004 |
6,029 |
5,965 |
6,000 |
-0.20% |
1,365,600 |
2024/2/1 |
6,051 |
6,068 |
5,957 |
6,012 |
-1.23% |
1,869,500 |
2024/1/31 |
5,932 |
6,090 |
5,931 |
6,087 |
+1.45% |
1,111,500 |
2024/1/30 |
6,020 |
6,057 |
5,989 |
6,000 |
-0.20% |
945,800 |
2024/1/29 |
5,982 |
6,020 |
5,975 |
6,012 |
+1.47% |
1,237,200 |
2024/1/26 |
6,017 |
6,031 |
5,875 |
5,925 |
-2.23% |
2,138,200 |
2024/1/25 |
6,012 |
6,102 |
5,991 |
6,060 |
+0.63% |
1,162,000 |
2024/1/24 |
6,168 |
6,198 |
6,022 |
6,022 |
-2.38% |
1,569,900 |
2024/1/23 |
6,143 |
6,279 |
6,133 |
6,169 |
+0.39% |
2,087,000 |
2024/1/22 |
5,950 |
6,145 |
5,944 |
6,145 |
+4.01% |
2,254,000 |
2024/1/19 |
5,950 |
5,987 |
5,890 |
5,908 |
+0.72% |
1,587,900 |
2024/1/18 |
5,800 |
5,888 |
5,795 |
5,866 |
+1.12% |
1,048,400 |
2024/1/17 |
5,851 |
5,899 |
5,801 |
5,801 |
-0.72% |
1,310,800 |
2024/1/16 |
5,845 |
5,910 |
5,825 |
5,843 |
-0.48% |
1,243,400 |
2024/1/15 |
5,795 |
5,881 |
5,766 |
5,871 |
+1.08% |
1,364,800 |
2024/1/12 |
5,950 |
6,014 |
5,793 |
5,808 |
-0.27% |
2,637,200 |
2024/1/11 |
5,750 |
5,873 |
5,735 |
5,824 |
+2.36% |
2,515,700 |
2024/1/10 |
5,599 |
5,704 |
5,583 |
5,690 |
+2.14% |
1,967,200 |
2024/1/9 |
5,549 |
5,598 |
5,531 |
5,571 |
+1.00% |
1,348,800 |
2024/1/5 |
5,521 |
5,549 |
5,494 |
5,516 |
+0.36% |
1,190,500 |
2024/1/4 |
5,461 |
5,516 |
5,377 |
5,496 |
+1.03% |
1,679,800 |
2023/12/29 |
5,442 |
5,475 |
5,403 |
5,440 |
-0.22% |
965,700 |
2023/12/28 |
5,432 |
5,452 |
5,391 |
5,452 |
+0.29% |
791,400 |
2023/12/27 |
5,400 |
5,436 |
5,357 |
5,436 |
+0.89% |
1,138,300 |
2023/12/26 |
5,332 |
5,388 |
5,307 |
5,388 |
+0.37% |
791,400 |
2023/12/25 |
5,418 |
5,462 |
5,368 |
5,368 |
-0.57% |
523,400 |
2023/12/22 |
5,391 |
5,454 |
5,367 |
5,399 |
-0.39% |
1,335,000 |
2023/12/21 |
5,366 |
5,436 |
5,352 |
5,420 |
-0.84% |
1,568,100 |
2023/12/20 |
5,287 |
5,468 |
5,284 |
5,466 |
+3.98% |
2,824,400 |
2023/12/19 |
5,123 |
5,262 |
5,094 |
5,257 |
+3.85% |
1,784,900 |
2023/12/18 |
5,004 |
5,068 |
4,996 |
5,062 |
-0.41% |
2,087,500 |
2023/12/15 |
5,117 |
5,125 |
5,054 |
5,083 |
-0.95% |
4,423,400 |
2023/12/14 |
5,235 |
5,246 |
5,082 |
5,132 |
-2.88% |
2,655,900 |
2023/12/13 |
5,311 |
5,346 |
5,275 |
5,284 |
-0.51% |
1,104,600 |
2023/12/12 |
5,380 |
5,398 |
5,307 |
5,311 |
+0.04% |
1,483,600 |
2023/12/11 |
5,272 |
5,320 |
5,261 |
5,309 |
+0.68% |
1,803,400 |
2023/12/8 |
5,471 |
5,485 |
5,254 |
5,273 |
-4.79% |
3,017,100 |
2023/12/7 |
5,535 |
5,549 |
5,495 |
5,538 |
-0.34% |
1,362,000 |
2023/12/6 |
5,465 |
5,558 |
5,460 |
5,557 |
+1.02% |
1,668,700 |
2023/12/5 |
5,470 |
5,515 |
5,421 |
5,501 |
+0.38% |
2,262,600 |
2023/12/4 |
5,514 |
5,516 |
5,468 |
5,480 |
-0.96% |
1,469,900 |
2023/12/1 |
5,525 |
5,570 |
5,513 |
5,533 |
+0.13% |
1,443,500 |
2023/11/30 |
5,450 |
5,529 |
5,397 |
5,526 |
+0.40% |
3,289,400 |
2023/11/29 |
5,612 |
5,622 |
5,496 |
5,504 |
-2.45% |
3,136,200 |
2023/11/28 |
5,600 |
5,652 |
5,551 |
5,642 |
+1.22% |
9,537,500 |
2023/11/27 |
5,578 |
5,614 |
5,559 |
5,574 |
+0.25% |
2,201,200 |
2023/11/24 |
5,615 |
5,618 |
5,518 |
5,560 |
-0.23% |
2,404,400 |
2023/11/22 |
5,516 |
5,613 |
5,504 |
5,573 |
+0.72% |
3,276,700 |
2023/11/21 |
5,560 |
5,594 |
5,492 |
5,533 |
-1.78% |
5,780,600 |
2023/11/20 |
5,658 |
5,710 |
5,598 |
5,633 |
-0.97% |
5,582,700 |
2023/11/17 |
5,645 |
5,688 |
5,585 |
5,688 |
+0.26% |
1,851,500 |
2023/11/16 |
5,649 |
5,710 |
5,640 |
5,673 |
-0.47% |
1,984,300 |
2023/11/15 |
5,674 |
5,795 |
5,643 |
5,700 |
+0.81% |
2,405,700 |
2023/11/14 |
5,555 |
5,779 |
5,530 |
5,654 |
-1.43% |
4,059,100 |
2023/11/13 |
5,650 |
5,739 |
5,626 |
5,736 |
+2.43% |
2,171,000 |
2023/11/10 |
5,469 |
5,600 |
5,468 |
5,600 |
+1.82% |
2,095,400 |
2023/11/9 |
5,383 |
5,508 |
5,376 |
5,500 |
+2.44% |
2,287,500 |
2023/11/8 |
5,414 |
5,441 |
5,277 |
5,369 |
-0.04% |
3,191,400 |
2023/11/7 |
5,500 |
5,559 |
5,370 |
5,371 |
-10.21% |
6,998,100 |
2023/11/6 |
5,720 |
5,990 |
5,701 |
5,982 |
+6.05% |
3,051,600 |
2023/11/2 |
5,651 |
5,680 |
5,587 |
5,641 |
+0.93% |
1,357,500 |
2023/11/1 |
5,548 |
5,621 |
5,481 |
5,589 |
+1.99% |
1,647,900 |
2023/10/31 |
5,427 |
5,517 |
5,380 |
5,480 |
+1.48% |
1,647,700 |
2023/10/30 |
5,450 |
5,465 |
5,366 |
5,400 |
-2.01% |
2,303,300 |
2023/10/27 |
5,529 |
5,570 |
5,481 |
5,511 |
-0.40% |
1,611,100 |
2023/10/26 |
5,599 |
5,609 |
5,517 |
5,533 |
-1.35% |
1,061,900 |
2023/10/25 |
5,618 |
5,668 |
5,597 |
5,609 |
-0.02% |
771,600 |
2023/10/24 |
5,576 |
5,632 |
5,413 |
5,610 |
+0.90% |
1,334,500 |
2023/10/23 |
5,551 |
5,613 |
5,547 |
5,560 |
-0.09% |
937,600 |
2023/10/20 |
5,518 |
5,607 |
5,463 |
5,565 |
-0.22% |
1,175,400 |
2023/10/19 |
5,625 |
5,664 |
5,563 |
5,577 |
-2.35% |
1,481,200 |
2023/10/18 |
5,710 |
5,737 |
5,612 |
5,711 |
-0.30% |
1,413,500 |
2023/10/17 |
5,735 |
5,797 |
5,704 |
5,728 |
+0.30% |
1,043,600 |
2023/10/16 |
5,798 |
5,813 |
5,687 |
5,711 |
-2.58% |
1,219,300 |
2023/10/13 |
5,848 |
5,873 |
5,700 |
5,862 |
-1.01% |
2,160,700 |
2023/10/12 |
5,900 |
5,937 |
5,804 |
5,922 |
+0.92% |
1,526,400 |
2023/10/11 |
5,932 |
5,934 |
5,856 |
5,868 |
-1.00% |
1,450,600 |
2023/10/10 |
5,987 |
6,028 |
5,893 |
5,927 |
+0.46% |
1,481,000 |
2023/10/6 |
5,807 |
5,936 |
5,803 |
5,900 |
+2.70% |
1,929,400 |
2023/10/5 |
5,610 |
5,749 |
5,572 |
5,745 |
+3.29% |
1,505,700 |
2023/10/4 |
5,610 |
5,616 |
5,516 |
5,562 |
-2.04% |
1,550,300 |
2023/10/3 |
5,720 |
5,731 |
5,663 |
5,678 |
-0.72% |
1,144,600 |
2023/10/2 |
5,780 |
5,858 |
5,713 |
5,719 |
-0.78% |
1,158,000 |
2023/9/29 |
5,757 |
5,805 |
5,711 |
5,764 |
-0.07% |
1,764,600 |
2023/9/28 |
5,790 |
5,849 |
5,694 |
5,768 |
-1.11% |
1,715,900 |
2023/9/27 |
5,775 |
5,833 |
5,732 |
5,833 |
+0.17% |
1,405,300 |
2023/9/26 |
5,929 |
5,933 |
5,819 |
5,823 |
-1.24% |
1,375,700 |
|