日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
7,702 |
7,760 |
7,702 |
7,750 |
+0.22% |
943,700 |
2024/3/28 |
7,758 |
7,818 |
7,711 |
7,733 |
-1.43% |
888,900 |
2024/3/27 |
7,740 |
7,907 |
7,731 |
7,845 |
+1.16% |
1,055,500 |
2024/3/26 |
7,751 |
7,788 |
7,731 |
7,755 |
-0.73% |
860,000 |
2024/3/25 |
7,849 |
7,860 |
7,783 |
7,812 |
-0.24% |
913,000 |
2024/3/22 |
7,837 |
7,879 |
7,800 |
7,831 |
-0.27% |
850,600 |
2024/3/21 |
7,845 |
7,898 |
7,794 |
7,852 |
+0.37% |
919,000 |
2024/3/19 |
7,806 |
7,844 |
7,768 |
7,823 |
-0.23% |
720,800 |
2024/3/18 |
7,674 |
7,847 |
7,660 |
7,841 |
+2.81% |
992,500 |
2024/3/15 |
7,667 |
7,803 |
7,544 |
7,627 |
-2.39% |
2,285,100 |
2024/3/14 |
7,778 |
7,841 |
7,646 |
7,814 |
-0.90% |
1,197,100 |
2024/3/13 |
7,788 |
7,885 |
7,766 |
7,885 |
+1.36% |
1,128,300 |
2024/3/12 |
7,831 |
7,850 |
7,746 |
7,779 |
-1.11% |
1,091,600 |
2024/3/11 |
7,883 |
7,951 |
7,763 |
7,866 |
-0.61% |
1,360,600 |
2024/3/8 |
7,974 |
8,008 |
7,824 |
7,914 |
-0.78% |
1,782,800 |
2024/3/7 |
7,998 |
8,137 |
7,970 |
7,976 |
+0.95% |
1,932,400 |
2024/3/6 |
7,887 |
8,050 |
7,880 |
7,901 |
+1.10% |
2,003,600 |
2024/3/5 |
7,800 |
7,865 |
7,718 |
7,815 |
+1.26% |
1,690,800 |
2024/3/4 |
7,650 |
7,720 |
7,610 |
7,718 |
+1.41% |
1,198,500 |
2024/3/1 |
7,449 |
7,638 |
7,397 |
7,611 |
+1.70% |
1,563,800 |
2024/2/29 |
7,347 |
7,484 |
7,288 |
7,484 |
+1.48% |
2,385,400 |
2024/2/28 |
7,390 |
7,457 |
7,344 |
7,375 |
+0.23% |
1,100,300 |
2024/2/27 |
7,302 |
7,406 |
7,300 |
7,358 |
+0.05% |
973,100 |
2024/2/26 |
7,190 |
7,363 |
7,170 |
7,354 |
+2.90% |
1,891,200 |
2024/2/22 |
7,056 |
7,157 |
7,056 |
7,147 |
+1.26% |
1,573,700 |
2024/2/21 |
7,065 |
7,142 |
7,043 |
7,058 |
-1.20% |
1,020,100 |
2024/2/20 |
7,146 |
7,193 |
7,129 |
7,144 |
+0.13% |
774,800 |
2024/2/19 |
7,103 |
7,140 |
7,064 |
7,135 |
-0.24% |
795,600 |
2024/2/16 |
7,057 |
7,205 |
7,057 |
7,152 |
+2.24% |
1,301,900 |
2024/2/15 |
7,114 |
7,133 |
6,941 |
6,995 |
-1.44% |
1,030,900 |
2024/2/14 |
7,236 |
7,265 |
7,086 |
7,097 |
-1.79% |
1,136,700 |
2024/2/13 |
7,273 |
7,273 |
7,174 |
7,226 |
-0.36% |
1,278,900 |
2024/2/9 |
7,152 |
7,255 |
7,090 |
7,252 |
+1.00% |
1,359,400 |
2024/2/8 |
7,100 |
7,215 |
7,084 |
7,180 |
+1.86% |
1,431,500 |
2024/2/7 |
7,038 |
7,094 |
6,998 |
7,049 |
+0.51% |
1,200,100 |
2024/2/6 |
7,028 |
7,066 |
6,949 |
7,013 |
-0.28% |
958,900 |
2024/2/5 |
6,971 |
7,063 |
6,937 |
7,033 |
+0.89% |
883,200 |
2024/2/2 |
7,132 |
7,169 |
6,971 |
6,971 |
-2.07% |
1,277,800 |
2024/2/1 |
7,090 |
7,189 |
6,995 |
7,118 |
+0.11% |
1,418,900 |
2024/1/31 |
7,060 |
7,200 |
7,015 |
7,110 |
+0.67% |
1,639,300 |
2024/1/30 |
7,165 |
7,181 |
7,063 |
7,063 |
-0.55% |
699,400 |
2024/1/29 |
7,137 |
7,151 |
7,078 |
7,102 |
-0.01% |
969,800 |
2024/1/26 |
7,109 |
7,137 |
7,055 |
7,103 |
-0.75% |
937,700 |
2024/1/25 |
7,263 |
7,263 |
7,152 |
7,157 |
-2.39% |
1,070,300 |
2024/1/24 |
7,407 |
7,448 |
7,320 |
7,332 |
-1.23% |
845,100 |
2024/1/23 |
7,445 |
7,507 |
7,386 |
7,423 |
-0.01% |
1,226,200 |
2024/1/22 |
7,327 |
7,433 |
7,321 |
7,424 |
+1.74% |
1,380,600 |
2024/1/19 |
7,315 |
7,372 |
7,231 |
7,297 |
-0.38% |
1,246,400 |
2024/1/18 |
7,220 |
7,325 |
7,200 |
7,325 |
+1.82% |
1,362,400 |
2024/1/17 |
7,214 |
7,299 |
7,186 |
7,194 |
-0.06% |
974,100 |
2024/1/16 |
7,249 |
7,283 |
7,198 |
7,198 |
-1.37% |
788,100 |
2024/1/15 |
7,301 |
7,304 |
7,233 |
7,298 |
-0.15% |
756,500 |
2024/1/12 |
7,373 |
7,373 |
7,256 |
7,309 |
+0.73% |
1,617,600 |
2024/1/11 |
7,195 |
7,259 |
7,193 |
7,256 |
+1.70% |
1,277,600 |
2024/1/10 |
7,061 |
7,150 |
7,042 |
7,135 |
+1.80% |
1,215,800 |
2024/1/9 |
6,983 |
7,068 |
6,958 |
7,009 |
+1.83% |
1,323,600 |
2024/1/5 |
7,004 |
7,014 |
6,883 |
6,883 |
-0.65% |
943,200 |
2024/1/4 |
6,808 |
6,930 |
6,741 |
6,928 |
+1.91% |
1,329,800 |
2023/12/29 |
6,775 |
6,813 |
6,756 |
6,798 |
+0.16% |
683,100 |
2023/12/28 |
6,796 |
6,839 |
6,785 |
6,787 |
-0.53% |
429,500 |
2023/12/27 |
6,808 |
6,857 |
6,796 |
6,823 |
+0.60% |
699,000 |
2023/12/26 |
6,792 |
6,828 |
6,765 |
6,782 |
-0.15% |
376,400 |
2023/12/25 |
6,854 |
6,854 |
6,783 |
6,792 |
+0.03% |
391,200 |
2023/12/22 |
6,766 |
6,811 |
6,753 |
6,790 |
+0.35% |
739,800 |
2023/12/21 |
6,914 |
6,914 |
6,764 |
6,766 |
-2.72% |
1,026,400 |
2023/12/20 |
7,029 |
7,090 |
6,955 |
6,955 |
-0.34% |
1,138,300 |
2023/12/19 |
7,000 |
7,040 |
6,921 |
6,979 |
+0.39% |
995,000 |
2023/12/18 |
6,900 |
6,975 |
6,860 |
6,952 |
-1.00% |
1,046,000 |
2023/12/15 |
7,167 |
7,169 |
6,987 |
7,022 |
-1.24% |
1,723,700 |
2023/12/14 |
7,111 |
7,135 |
7,058 |
7,110 |
+0.67% |
1,142,800 |
2023/12/13 |
7,280 |
7,289 |
7,062 |
7,063 |
-2.47% |
895,100 |
2023/12/12 |
7,189 |
7,274 |
7,189 |
7,242 |
+1.47% |
1,295,800 |
2023/12/11 |
7,140 |
7,231 |
7,120 |
7,137 |
+1.55% |
1,406,100 |
2023/12/8 |
7,046 |
7,058 |
6,966 |
7,028 |
-0.51% |
1,606,200 |
2023/12/7 |
7,089 |
7,126 |
7,051 |
7,064 |
-0.23% |
1,117,600 |
2023/12/6 |
6,988 |
7,086 |
6,974 |
7,080 |
+1.71% |
824,100 |
2023/12/5 |
6,974 |
6,993 |
6,912 |
6,961 |
+0.00% |
841,700 |
2023/12/4 |
6,964 |
6,979 |
6,910 |
6,961 |
-1.12% |
603,800 |
2023/12/1 |
7,030 |
7,062 |
7,015 |
7,040 |
+0.89% |
837,900 |
2023/11/30 |
6,884 |
6,986 |
6,846 |
6,978 |
+1.57% |
2,703,800 |
2023/11/29 |
6,888 |
6,909 |
6,814 |
6,870 |
-1.22% |
863,000 |
2023/11/28 |
6,961 |
6,982 |
6,928 |
6,955 |
-0.22% |
774,500 |
2023/11/27 |
7,053 |
7,096 |
6,970 |
6,970 |
-1.13% |
691,200 |
2023/11/24 |
7,035 |
7,106 |
7,033 |
7,050 |
+1.18% |
899,100 |
2023/11/22 |
6,945 |
7,027 |
6,934 |
6,968 |
-0.10% |
819,000 |
2023/11/21 |
7,085 |
7,085 |
6,925 |
6,975 |
-1.72% |
1,176,500 |
2023/11/20 |
7,121 |
7,171 |
7,092 |
7,097 |
-0.07% |
979,800 |
2023/11/17 |
7,079 |
7,122 |
7,061 |
7,102 |
+0.45% |
981,700 |
2023/11/16 |
7,045 |
7,091 |
7,041 |
7,070 |
-0.03% |
893,000 |
2023/11/15 |
7,065 |
7,122 |
7,011 |
7,072 |
+0.23% |
1,226,400 |
2023/11/14 |
7,090 |
7,105 |
7,003 |
7,056 |
-0.37% |
867,400 |
2023/11/13 |
7,140 |
7,182 |
7,073 |
7,082 |
+0.01% |
1,224,500 |
2023/11/10 |
7,077 |
7,092 |
7,043 |
7,081 |
+0.03% |
898,300 |
2023/11/9 |
7,065 |
7,081 |
7,016 |
7,079 |
+0.20% |
860,400 |
2023/11/8 |
7,100 |
7,109 |
7,042 |
7,065 |
-0.07% |
1,176,300 |
2023/11/7 |
7,122 |
7,181 |
7,065 |
7,070 |
-0.73% |
1,166,300 |
2023/11/6 |
7,179 |
7,189 |
7,074 |
7,122 |
+0.27% |
1,328,700 |
2023/11/2 |
7,154 |
7,179 |
7,070 |
7,103 |
-0.69% |
1,371,100 |
2023/11/1 |
7,050 |
7,154 |
6,966 |
7,152 |
+2.36% |
2,149,500 |
2023/10/31 |
6,907 |
7,064 |
6,865 |
6,987 |
+1.84% |
2,040,900 |
2023/10/30 |
6,857 |
6,909 |
6,842 |
6,861 |
-1.00% |
1,440,900 |
2023/10/27 |
6,804 |
6,930 |
6,784 |
6,930 |
+1.36% |
1,060,700 |
2023/10/26 |
6,883 |
6,897 |
6,812 |
6,837 |
-0.61% |
1,142,500 |
2023/10/25 |
6,892 |
6,927 |
6,839 |
6,879 |
+0.32% |
1,165,600 |
2023/10/24 |
6,822 |
6,878 |
6,752 |
6,857 |
-0.94% |
1,765,300 |
2023/10/23 |
6,971 |
6,982 |
6,912 |
6,922 |
-1.02% |
1,030,000 |
2023/10/20 |
6,987 |
7,039 |
6,970 |
6,993 |
-0.20% |
1,492,200 |
2023/10/19 |
7,007 |
7,099 |
6,988 |
7,007 |
-0.82% |
1,903,200 |
2023/10/18 |
6,946 |
7,085 |
6,930 |
7,065 |
+3.08% |
2,832,500 |
2023/10/17 |
6,880 |
6,893 |
6,777 |
6,854 |
+0.44% |
1,541,300 |
2023/10/16 |
6,796 |
6,828 |
6,764 |
6,824 |
+0.41% |
1,363,400 |
2023/10/13 |
6,879 |
6,922 |
6,770 |
6,796 |
-0.89% |
1,918,600 |
2023/10/12 |
6,700 |
6,881 |
6,700 |
6,857 |
+2.85% |
2,323,900 |
2023/10/11 |
6,592 |
6,692 |
6,575 |
6,667 |
+0.56% |
1,087,300 |
2023/10/10 |
6,550 |
6,659 |
6,531 |
6,630 |
+1.80% |
1,473,400 |
2023/10/6 |
6,453 |
6,531 |
6,438 |
6,513 |
+0.93% |
858,900 |
2023/10/5 |
6,386 |
6,453 |
6,297 |
6,453 |
+1.21% |
1,124,900 |
2023/10/4 |
6,439 |
6,457 |
6,367 |
6,376 |
-2.24% |
1,040,700 |
2023/10/3 |
6,635 |
6,635 |
6,477 |
6,522 |
-1.05% |
1,225,100 |
2023/10/2 |
6,674 |
6,733 |
6,591 |
6,591 |
-1.42% |
1,037,400 |
2023/9/29 |
6,677 |
6,714 |
6,638 |
6,686 |
-0.04% |
1,996,500 |
2023/9/28 |
6,646 |
6,726 |
6,631 |
6,689 |
-0.93% |
1,242,300 |
2023/9/27 |
6,672 |
6,752 |
6,628 |
6,752 |
+1.32% |
1,281,000 |
|