日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
9,660 |
9,810 |
9,510 |
9,580 |
-2.15% |
100,600 |
2024/3/27 |
9,790 |
9,950 |
9,710 |
9,790 |
-0.51% |
144,100 |
2024/3/26 |
9,750 |
9,840 |
9,600 |
9,840 |
+0.61% |
138,500 |
2024/3/25 |
10,010 |
10,160 |
9,670 |
9,780 |
-2.88% |
215,300 |
2024/3/22 |
10,640 |
10,710 |
10,040 |
10,070 |
-6.93% |
175,000 |
2024/3/21 |
10,900 |
10,970 |
10,610 |
10,820 |
+0.19% |
128,700 |
2024/3/19 |
10,750 |
10,870 |
10,580 |
10,800 |
+0.19% |
67,800 |
2024/3/18 |
10,450 |
10,780 |
10,420 |
10,780 |
+2.57% |
65,300 |
2024/3/15 |
10,320 |
10,600 |
10,310 |
10,510 |
+0.38% |
110,500 |
2024/3/14 |
10,550 |
10,580 |
10,060 |
10,470 |
-0.66% |
134,300 |
2024/3/13 |
10,920 |
11,080 |
10,460 |
10,540 |
-3.57% |
77,800 |
2024/3/12 |
10,840 |
10,980 |
10,590 |
10,930 |
+0.83% |
99,800 |
2024/3/11 |
10,380 |
10,860 |
10,200 |
10,840 |
+1.50% |
127,800 |
2024/3/8 |
10,290 |
10,930 |
10,280 |
10,680 |
+1.81% |
239,100 |
2024/3/7 |
11,090 |
11,100 |
10,420 |
10,490 |
-4.55% |
154,400 |
2024/3/6 |
10,730 |
11,120 |
10,730 |
10,990 |
-0.72% |
78,400 |
2024/3/5 |
11,230 |
11,280 |
10,970 |
11,070 |
-2.29% |
92,400 |
2024/3/4 |
11,670 |
11,830 |
11,230 |
11,330 |
-4.23% |
133,600 |
2024/3/1 |
11,350 |
11,850 |
11,350 |
11,830 |
+2.51% |
115,400 |
2024/2/29 |
11,150 |
11,590 |
11,090 |
11,540 |
+2.21% |
126,700 |
2024/2/28 |
11,180 |
11,610 |
11,140 |
11,290 |
+1.35% |
109,100 |
2024/2/27 |
11,150 |
11,440 |
11,010 |
11,140 |
+2.67% |
162,500 |
2024/2/26 |
11,410 |
11,510 |
10,740 |
10,850 |
-5.90% |
156,900 |
2024/2/22 |
11,590 |
11,650 |
11,360 |
11,530 |
+1.23% |
72,400 |
2024/2/21 |
11,200 |
11,530 |
11,160 |
11,390 |
-0.35% |
55,600 |
2024/2/20 |
11,620 |
11,620 |
11,370 |
11,430 |
-0.44% |
58,400 |
2024/2/19 |
11,880 |
11,960 |
11,430 |
11,480 |
-3.37% |
120,100 |
2024/2/16 |
11,670 |
12,350 |
11,670 |
11,880 |
+1.97% |
200,200 |
2024/2/15 |
11,770 |
12,070 |
11,470 |
11,650 |
+1.57% |
194,800 |
2024/2/14 |
11,950 |
12,020 |
11,430 |
11,470 |
-3.78% |
133,600 |
2024/2/13 |
11,540 |
11,930 |
11,200 |
11,920 |
+9.96% |
267,600 |
2024/2/9 |
10,870 |
11,100 |
10,680 |
10,840 |
-3.90% |
155,000 |
2024/2/8 |
10,890 |
11,300 |
10,880 |
11,280 |
+3.58% |
130,300 |
2024/2/7 |
10,940 |
11,160 |
10,800 |
10,890 |
-0.37% |
131,500 |
2024/2/6 |
10,980 |
11,090 |
10,750 |
10,930 |
+0.18% |
86,500 |
2024/2/5 |
10,980 |
11,130 |
10,510 |
10,910 |
+2.15% |
200,300 |
2024/2/2 |
10,330 |
10,830 |
10,330 |
10,680 |
+3.79% |
206,600 |
2024/2/1 |
10,490 |
10,750 |
10,210 |
10,290 |
-1.34% |
153,500 |
2024/1/31 |
10,490 |
10,530 |
10,210 |
10,430 |
+0.00% |
87,000 |
2024/1/30 |
10,500 |
10,590 |
10,320 |
10,430 |
-0.67% |
122,700 |
2024/1/29 |
10,470 |
10,670 |
10,270 |
10,500 |
+2.54% |
207,400 |
2024/1/26 |
9,850 |
10,370 |
9,840 |
10,240 |
+3.85% |
171,300 |
2024/1/25 |
9,320 |
9,860 |
9,320 |
9,860 |
+5.57% |
105,200 |
2024/1/24 |
9,560 |
9,560 |
9,310 |
9,340 |
-1.48% |
40,500 |
2024/1/23 |
9,610 |
9,670 |
9,450 |
9,480 |
-0.42% |
66,100 |
2024/1/22 |
9,550 |
9,580 |
9,330 |
9,520 |
+0.42% |
79,200 |
2024/1/19 |
9,150 |
9,610 |
9,150 |
9,480 |
+5.22% |
166,400 |
2024/1/18 |
9,000 |
9,090 |
8,900 |
9,010 |
-1.53% |
81,100 |
2024/1/17 |
9,130 |
9,300 |
9,080 |
9,150 |
+2.58% |
105,300 |
2024/1/16 |
9,030 |
9,030 |
8,860 |
8,920 |
-1.22% |
102,000 |
2024/1/15 |
9,200 |
9,280 |
9,000 |
9,030 |
-0.99% |
115,100 |
2024/1/12 |
9,270 |
9,430 |
9,020 |
9,120 |
-1.72% |
144,300 |
2024/1/11 |
9,320 |
9,350 |
9,160 |
9,280 |
+0.22% |
143,000 |
2024/1/10 |
9,530 |
9,580 |
9,220 |
9,260 |
-2.73% |
132,700 |
2024/1/9 |
9,320 |
9,570 |
9,320 |
9,520 |
+7.21% |
257,700 |
2024/1/5 |
9,590 |
9,720 |
8,840 |
8,880 |
-7.50% |
302,200 |
2024/1/4 |
9,500 |
9,620 |
9,070 |
9,600 |
-0.83% |
198,300 |
2023/12/29 |
9,740 |
9,910 |
9,430 |
9,680 |
+0.94% |
149,500 |
2023/12/28 |
9,560 |
9,800 |
9,530 |
9,590 |
+0.95% |
104,800 |
2023/12/27 |
9,350 |
9,620 |
9,350 |
9,500 |
+2.15% |
66,700 |
2023/12/26 |
9,010 |
9,320 |
9,010 |
9,300 |
+2.20% |
41,900 |
2023/12/25 |
9,220 |
9,260 |
9,030 |
9,100 |
-0.44% |
59,100 |
2023/12/22 |
9,490 |
9,510 |
9,110 |
9,140 |
-3.08% |
92,600 |
2023/12/21 |
9,470 |
9,470 |
9,320 |
9,430 |
+0.53% |
50,100 |
2023/12/20 |
9,150 |
9,520 |
9,150 |
9,380 |
+3.08% |
105,900 |
2023/12/19 |
8,970 |
9,190 |
8,970 |
9,100 |
+2.02% |
87,200 |
2023/12/18 |
8,800 |
8,940 |
8,720 |
8,920 |
+0.56% |
77,300 |
2023/12/15 |
9,190 |
9,280 |
8,860 |
8,870 |
-2.95% |
178,700 |
2023/12/14 |
9,620 |
9,790 |
9,140 |
9,140 |
-6.45% |
139,400 |
2023/12/13 |
9,650 |
9,850 |
9,590 |
9,770 |
+1.24% |
83,800 |
2023/12/12 |
9,670 |
9,730 |
9,520 |
9,650 |
+0.73% |
111,400 |
2023/12/11 |
9,760 |
9,800 |
9,540 |
9,580 |
+0.00% |
102,700 |
2023/12/8 |
9,870 |
9,950 |
9,410 |
9,580 |
-2.74% |
233,800 |
2023/12/7 |
9,110 |
9,850 |
9,110 |
9,850 |
+7.42% |
300,100 |
2023/12/6 |
8,850 |
9,240 |
8,850 |
9,170 |
+4.32% |
76,500 |
2023/12/5 |
8,750 |
8,940 |
8,660 |
8,790 |
-1.01% |
98,100 |
2023/12/4 |
9,120 |
9,120 |
8,850 |
8,880 |
-2.74% |
104,300 |
2023/12/1 |
9,420 |
9,440 |
9,120 |
9,130 |
-6.07% |
192,800 |
2023/11/30 |
9,180 |
9,730 |
9,180 |
9,720 |
+5.54% |
204,800 |
2023/11/29 |
8,820 |
9,270 |
8,810 |
9,210 |
+3.14% |
89,900 |
2023/11/28 |
9,000 |
9,090 |
8,870 |
8,930 |
-1.22% |
72,000 |
2023/11/27 |
9,180 |
9,240 |
9,030 |
9,040 |
-1.53% |
52,900 |
2023/11/24 |
9,020 |
9,270 |
8,930 |
9,180 |
+1.10% |
74,700 |
2023/11/22 |
9,010 |
9,260 |
8,990 |
9,080 |
+0.78% |
68,900 |
2023/11/21 |
9,080 |
9,130 |
8,810 |
9,010 |
-0.77% |
81,400 |
2023/11/20 |
8,970 |
9,150 |
8,960 |
9,080 |
-0.22% |
79,200 |
2023/11/17 |
8,600 |
9,120 |
8,570 |
9,100 |
+6.06% |
126,800 |
2023/11/16 |
8,520 |
8,900 |
8,520 |
8,580 |
-1.04% |
114,300 |
2023/11/15 |
8,640 |
8,810 |
8,530 |
8,670 |
-1.03% |
206,900 |
2023/11/14 |
9,030 |
9,160 |
8,630 |
8,760 |
-5.30% |
201,000 |
2023/11/13 |
9,140 |
9,570 |
9,140 |
9,250 |
+1.43% |
174,800 |
2023/11/10 |
9,030 |
9,280 |
8,390 |
9,120 |
+5.43% |
372,900 |
2023/11/9 |
8,720 |
8,790 |
8,610 |
8,650 |
-2.48% |
86,500 |
2023/11/8 |
8,630 |
8,870 |
8,630 |
8,870 |
+1.37% |
155,300 |
2023/11/7 |
8,700 |
8,880 |
8,610 |
8,750 |
+0.00% |
124,500 |
2023/11/6 |
8,890 |
9,030 |
8,620 |
8,750 |
-1.46% |
211,000 |
2023/11/2 |
8,910 |
9,050 |
8,720 |
8,880 |
+1.25% |
212,900 |
2023/11/1 |
8,990 |
9,100 |
8,680 |
8,770 |
-0.11% |
298,900 |
2023/10/31 |
8,680 |
8,780 |
8,560 |
8,780 |
+1.62% |
270,700 |
2023/10/30 |
8,410 |
8,710 |
8,410 |
8,640 |
+4.10% |
556,200 |
2023/10/27 |
8,180 |
8,330 |
8,070 |
8,300 |
+4.27% |
226,000 |
2023/10/26 |
8,420 |
8,480 |
7,960 |
7,960 |
-5.46% |
228,200 |
2023/10/25 |
8,560 |
8,640 |
8,390 |
8,420 |
-1.64% |
161,700 |
2023/10/24 |
8,410 |
8,610 |
8,310 |
8,560 |
+2.51% |
253,800 |
2023/10/23 |
8,360 |
8,580 |
8,350 |
8,350 |
+0.48% |
397,000 |
2023/10/20 |
7,930 |
8,360 |
7,890 |
8,310 |
+5.86% |
401,600 |
2023/10/19 |
7,720 |
7,930 |
7,720 |
7,850 |
+2.35% |
265,800 |
2023/10/18 |
7,540 |
7,710 |
7,470 |
7,670 |
+1.72% |
117,000 |
2023/10/17 |
7,440 |
7,630 |
7,340 |
7,540 |
+5.60% |
217,300 |
2023/10/16 |
7,240 |
7,240 |
6,880 |
7,140 |
-2.86% |
174,000 |
2023/10/13 |
7,080 |
7,410 |
7,020 |
7,350 |
+3.81% |
299,300 |
2023/10/12 |
6,600 |
7,090 |
6,560 |
7,080 |
+11.67% |
209,900 |
2023/10/11 |
6,560 |
6,560 |
6,340 |
6,340 |
-3.06% |
44,800 |
2023/10/10 |
6,260 |
6,550 |
6,260 |
6,540 |
+6.00% |
89,000 |
2023/10/6 |
6,280 |
6,400 |
6,140 |
6,170 |
-2.53% |
57,100 |
2023/10/5 |
6,250 |
6,460 |
6,230 |
6,330 |
+1.28% |
87,700 |
2023/10/4 |
6,300 |
6,320 |
6,200 |
6,250 |
-1.88% |
82,800 |
2023/10/3 |
6,440 |
6,450 |
6,340 |
6,370 |
-0.31% |
42,600 |
2023/10/2 |
6,460 |
6,600 |
6,380 |
6,390 |
-0.93% |
78,800 |
2023/9/29 |
6,580 |
6,640 |
6,420 |
6,450 |
-0.46% |
94,900 |
2023/9/28 |
6,310 |
6,540 |
6,310 |
6,480 |
+1.25% |
92,700 |
2023/9/27 |
6,210 |
6,410 |
6,190 |
6,400 |
+1.43% |
60,700 |
2023/9/26 |
6,440 |
6,500 |
6,280 |
6,310 |
-2.17% |
60,200 |
|