日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
5,080 |
5,100 |
5,040 |
5,090 |
+1.39% |
107,600 |
2024/3/28 |
5,080 |
5,090 |
4,985 |
5,020 |
-5.28% |
343,900 |
2024/3/27 |
5,300 |
5,330 |
5,290 |
5,300 |
+0.57% |
217,700 |
2024/3/26 |
5,240 |
5,290 |
5,220 |
5,270 |
+0.57% |
119,200 |
2024/3/25 |
5,280 |
5,280 |
5,210 |
5,240 |
-0.57% |
203,800 |
2024/3/22 |
5,320 |
5,340 |
5,250 |
5,270 |
-1.13% |
227,000 |
2024/3/21 |
5,270 |
5,330 |
5,260 |
5,330 |
+1.72% |
166,000 |
2024/3/19 |
5,180 |
5,260 |
5,170 |
5,240 |
+0.58% |
128,000 |
2024/3/18 |
5,230 |
5,230 |
5,180 |
5,210 |
+0.39% |
91,300 |
2024/3/15 |
5,110 |
5,230 |
5,110 |
5,190 |
+1.17% |
157,700 |
2024/3/14 |
5,120 |
5,130 |
5,070 |
5,130 |
+0.00% |
78,800 |
2024/3/13 |
5,170 |
5,190 |
5,110 |
5,130 |
-0.39% |
109,200 |
2024/3/12 |
5,080 |
5,150 |
5,060 |
5,150 |
+0.39% |
115,800 |
2024/3/11 |
5,250 |
5,250 |
5,080 |
5,130 |
-2.29% |
164,400 |
2024/3/8 |
5,100 |
5,250 |
5,100 |
5,250 |
+2.34% |
197,700 |
2024/3/7 |
5,140 |
5,160 |
5,120 |
5,130 |
+0.00% |
99,000 |
2024/3/6 |
5,070 |
5,160 |
5,070 |
5,130 |
+1.18% |
128,500 |
2024/3/5 |
5,070 |
5,100 |
5,040 |
5,070 |
+0.60% |
125,600 |
2024/3/4 |
5,070 |
5,080 |
5,020 |
5,040 |
-0.59% |
173,300 |
2024/3/1 |
5,070 |
5,100 |
5,040 |
5,070 |
-0.39% |
114,700 |
2024/2/29 |
5,080 |
5,120 |
5,040 |
5,090 |
+0.59% |
159,700 |
2024/2/28 |
5,060 |
5,080 |
5,040 |
5,060 |
+0.00% |
121,700 |
2024/2/27 |
5,080 |
5,130 |
5,040 |
5,060 |
-0.78% |
137,500 |
2024/2/26 |
5,180 |
5,190 |
5,080 |
5,100 |
-0.78% |
155,600 |
2024/2/22 |
5,130 |
5,140 |
5,090 |
5,140 |
+1.18% |
116,000 |
2024/2/21 |
5,080 |
5,120 |
5,040 |
5,080 |
+0.59% |
95,600 |
2024/2/20 |
5,090 |
5,130 |
5,030 |
5,050 |
-0.59% |
122,400 |
2024/2/19 |
5,000 |
5,090 |
4,990 |
5,080 |
+2.21% |
123,900 |
2024/2/16 |
4,985 |
5,010 |
4,930 |
4,970 |
+0.91% |
168,000 |
2024/2/15 |
5,030 |
5,040 |
4,900 |
4,925 |
-1.20% |
193,600 |
2024/2/14 |
4,910 |
5,020 |
4,820 |
4,985 |
-2.45% |
423,000 |
2024/2/13 |
5,090 |
5,130 |
5,040 |
5,110 |
+1.19% |
167,400 |
2024/2/9 |
5,120 |
5,190 |
5,040 |
5,050 |
-2.70% |
220,500 |
2024/2/8 |
5,280 |
5,280 |
5,180 |
5,190 |
-1.52% |
166,000 |
2024/2/7 |
5,270 |
5,320 |
5,250 |
5,270 |
-0.19% |
113,500 |
2024/2/6 |
5,250 |
5,320 |
5,240 |
5,280 |
+0.38% |
104,600 |
2024/2/5 |
5,320 |
5,320 |
5,240 |
5,260 |
+0.00% |
107,800 |
2024/2/2 |
5,200 |
5,280 |
5,150 |
5,260 |
+1.15% |
123,900 |
2024/2/1 |
5,150 |
5,210 |
5,140 |
5,200 |
+0.58% |
135,200 |
2024/1/31 |
5,080 |
5,170 |
5,060 |
5,170 |
+2.38% |
125,700 |
2024/1/30 |
5,050 |
5,070 |
5,030 |
5,050 |
+0.00% |
95,600 |
2024/1/29 |
5,000 |
5,060 |
5,000 |
5,050 |
+1.41% |
76,300 |
2024/1/26 |
5,050 |
5,050 |
4,970 |
4,980 |
-1.19% |
155,900 |
2024/1/25 |
4,985 |
5,040 |
4,985 |
5,040 |
+1.20% |
99,500 |
2024/1/24 |
5,040 |
5,050 |
4,960 |
4,980 |
-1.58% |
207,200 |
2024/1/23 |
5,070 |
5,090 |
5,040 |
5,060 |
+0.00% |
145,600 |
2024/1/22 |
5,050 |
5,070 |
5,030 |
5,060 |
+0.80% |
104,200 |
2024/1/19 |
5,030 |
5,050 |
4,995 |
5,020 |
+0.40% |
107,900 |
2024/1/18 |
5,000 |
5,040 |
4,995 |
5,000 |
+0.00% |
127,600 |
2024/1/17 |
4,940 |
5,040 |
4,935 |
5,000 |
+1.73% |
233,200 |
2024/1/16 |
4,890 |
4,945 |
4,875 |
4,915 |
+0.61% |
149,500 |
2024/1/15 |
4,820 |
4,930 |
4,820 |
4,885 |
+1.03% |
254,200 |
2024/1/12 |
4,860 |
4,880 |
4,795 |
4,835 |
-0.21% |
160,900 |
2024/1/11 |
4,820 |
4,860 |
4,805 |
4,845 |
+1.25% |
209,400 |
2024/1/10 |
4,775 |
4,805 |
4,750 |
4,785 |
+0.10% |
145,400 |
2024/1/9 |
4,775 |
4,825 |
4,750 |
4,780 |
+0.21% |
177,500 |
2024/1/5 |
4,770 |
4,790 |
4,735 |
4,770 |
+0.21% |
158,200 |
2024/1/4 |
4,785 |
4,815 |
4,740 |
4,760 |
+1.60% |
454,000 |
2023/12/29 |
4,645 |
4,685 |
4,635 |
4,685 |
+1.19% |
138,900 |
2023/12/28 |
4,600 |
4,640 |
4,595 |
4,630 |
+0.76% |
119,400 |
2023/12/27 |
4,595 |
4,600 |
4,560 |
4,595 |
+0.33% |
111,500 |
2023/12/26 |
4,510 |
4,580 |
4,505 |
4,580 |
+1.55% |
185,400 |
2023/12/25 |
4,505 |
4,515 |
4,490 |
4,510 |
+0.67% |
82,200 |
2023/12/22 |
4,430 |
4,480 |
4,425 |
4,480 |
+1.47% |
94,100 |
2023/12/21 |
4,395 |
4,425 |
4,390 |
4,415 |
+0.00% |
103,500 |
2023/12/20 |
4,415 |
4,445 |
4,415 |
4,415 |
+0.00% |
115,300 |
2023/12/19 |
4,435 |
4,435 |
4,395 |
4,415 |
-0.56% |
143,900 |
2023/12/18 |
4,430 |
4,450 |
4,370 |
4,440 |
-0.34% |
164,000 |
2023/12/15 |
4,520 |
4,535 |
4,450 |
4,455 |
-1.33% |
186,400 |
2023/12/14 |
4,575 |
4,575 |
4,505 |
4,515 |
-1.31% |
112,900 |
2023/12/13 |
4,580 |
4,585 |
4,545 |
4,575 |
+0.22% |
79,500 |
2023/12/12 |
4,570 |
4,590 |
4,550 |
4,565 |
+0.11% |
85,800 |
2023/12/11 |
4,540 |
4,560 |
4,515 |
4,560 |
+1.00% |
92,600 |
2023/12/8 |
4,560 |
4,590 |
4,495 |
4,515 |
-1.74% |
146,700 |
2023/12/7 |
4,580 |
4,605 |
4,560 |
4,595 |
-0.22% |
91,300 |
2023/12/6 |
4,495 |
4,615 |
4,490 |
4,605 |
+2.45% |
155,600 |
2023/12/5 |
4,530 |
4,550 |
4,490 |
4,495 |
-1.10% |
110,700 |
2023/12/4 |
4,545 |
4,550 |
4,500 |
4,545 |
+0.00% |
56,500 |
2023/12/1 |
4,535 |
4,565 |
4,520 |
4,545 |
+0.66% |
147,500 |
2023/11/30 |
4,490 |
4,525 |
4,475 |
4,515 |
+0.56% |
112,000 |
2023/11/29 |
4,500 |
4,515 |
4,475 |
4,490 |
-0.22% |
88,800 |
2023/11/28 |
4,510 |
4,530 |
4,500 |
4,500 |
-0.11% |
85,800 |
2023/11/27 |
4,555 |
4,555 |
4,505 |
4,505 |
-0.55% |
74,800 |
2023/11/24 |
4,485 |
4,530 |
4,475 |
4,530 |
+1.00% |
145,300 |
2023/11/22 |
4,450 |
4,530 |
4,450 |
4,485 |
+0.11% |
107,500 |
2023/11/21 |
4,485 |
4,495 |
4,440 |
4,480 |
-0.33% |
125,000 |
2023/11/20 |
4,525 |
4,550 |
4,490 |
4,495 |
-1.43% |
118,700 |
2023/11/17 |
4,485 |
4,560 |
4,480 |
4,560 |
+1.90% |
131,900 |
2023/11/16 |
4,480 |
4,490 |
4,440 |
4,475 |
-0.78% |
144,900 |
2023/11/15 |
4,560 |
4,560 |
4,475 |
4,510 |
-0.77% |
143,400 |
2023/11/14 |
4,500 |
4,560 |
4,455 |
4,545 |
-0.33% |
170,100 |
2023/11/13 |
4,595 |
4,600 |
4,510 |
4,560 |
-0.11% |
140,700 |
2023/11/10 |
4,500 |
4,575 |
4,490 |
4,565 |
+1.90% |
155,000 |
2023/11/9 |
4,475 |
4,505 |
4,425 |
4,480 |
-0.11% |
156,500 |
2023/11/8 |
4,665 |
4,675 |
4,445 |
4,485 |
+0.45% |
346,500 |
2023/11/7 |
4,495 |
4,555 |
4,465 |
4,465 |
-1.00% |
121,300 |
2023/11/6 |
4,585 |
4,590 |
4,500 |
4,510 |
-0.88% |
139,700 |
2023/11/2 |
4,610 |
4,630 |
4,545 |
4,550 |
-0.87% |
103,600 |
2023/11/1 |
4,650 |
4,660 |
4,570 |
4,590 |
-0.22% |
164,100 |
2023/10/31 |
4,510 |
4,600 |
4,510 |
4,600 |
+2.11% |
166,000 |
2023/10/30 |
4,550 |
4,560 |
4,470 |
4,505 |
-0.99% |
138,700 |
2023/10/27 |
4,510 |
4,555 |
4,490 |
4,550 |
+1.90% |
156,600 |
2023/10/26 |
4,430 |
4,505 |
4,425 |
4,465 |
+1.48% |
157,600 |
2023/10/25 |
4,415 |
4,440 |
4,395 |
4,400 |
+0.23% |
115,200 |
2023/10/24 |
4,355 |
4,395 |
4,290 |
4,390 |
+1.15% |
112,100 |
2023/10/23 |
4,390 |
4,405 |
4,340 |
4,340 |
-1.36% |
64,200 |
2023/10/20 |
4,385 |
4,415 |
4,365 |
4,400 |
+0.80% |
87,700 |
2023/10/19 |
4,325 |
4,380 |
4,325 |
4,365 |
-0.57% |
66,600 |
2023/10/18 |
4,360 |
4,405 |
4,345 |
4,390 |
+1.27% |
92,400 |
2023/10/17 |
4,385 |
4,400 |
4,315 |
4,335 |
-0.23% |
82,800 |
2023/10/16 |
4,350 |
4,400 |
4,325 |
4,345 |
-0.46% |
118,800 |
2023/10/13 |
4,405 |
4,425 |
4,365 |
4,365 |
-1.58% |
130,000 |
2023/10/12 |
4,475 |
4,475 |
4,430 |
4,435 |
+0.45% |
115,900 |
2023/10/11 |
4,485 |
4,485 |
4,415 |
4,415 |
-1.56% |
109,900 |
2023/10/10 |
4,450 |
4,485 |
4,450 |
4,485 |
+2.28% |
153,700 |
2023/10/6 |
4,315 |
4,425 |
4,315 |
4,385 |
+1.74% |
152,600 |
2023/10/5 |
4,245 |
4,320 |
4,210 |
4,310 |
+2.25% |
195,700 |
2023/10/4 |
4,220 |
4,290 |
4,205 |
4,215 |
-1.75% |
281,100 |
2023/10/3 |
4,470 |
4,470 |
4,275 |
4,290 |
-4.24% |
284,100 |
2023/10/2 |
4,490 |
4,555 |
4,475 |
4,480 |
-0.22% |
129,400 |
2023/9/29 |
4,615 |
4,615 |
4,470 |
4,490 |
-1.86% |
171,300 |
2023/9/28 |
4,520 |
4,600 |
4,510 |
4,575 |
-1.61% |
172,200 |
2023/9/27 |
4,625 |
4,665 |
4,585 |
4,650 |
+0.54% |
262,800 |
|