日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
6,140 |
6,390 |
6,130 |
6,380 |
+4.25% |
112,100 |
2024/3/28 |
6,000 |
6,240 |
5,940 |
6,120 |
+3.73% |
128,200 |
2024/3/27 |
5,930 |
6,010 |
5,900 |
5,900 |
-0.84% |
117,800 |
2024/3/26 |
5,920 |
6,050 |
5,920 |
5,950 |
+0.51% |
86,300 |
2024/3/25 |
5,970 |
6,070 |
5,910 |
5,920 |
-0.84% |
86,500 |
2024/3/22 |
5,950 |
5,990 |
5,870 |
5,970 |
+1.19% |
65,600 |
2024/3/21 |
5,940 |
5,990 |
5,890 |
5,900 |
+1.03% |
72,100 |
2024/3/19 |
5,800 |
5,860 |
5,690 |
5,840 |
+1.04% |
57,800 |
2024/3/18 |
5,600 |
5,800 |
5,560 |
5,780 |
+4.71% |
81,300 |
2024/3/15 |
5,450 |
5,590 |
5,430 |
5,520 |
-0.18% |
85,400 |
2024/3/14 |
5,600 |
5,600 |
5,410 |
5,530 |
-2.30% |
68,400 |
2024/3/13 |
5,710 |
5,800 |
5,600 |
5,660 |
+2.17% |
88,900 |
2024/3/12 |
5,440 |
5,550 |
5,380 |
5,540 |
+0.54% |
71,200 |
2024/3/11 |
5,650 |
5,650 |
5,470 |
5,510 |
-6.77% |
111,400 |
2024/3/8 |
5,790 |
6,080 |
5,790 |
5,910 |
+0.34% |
132,300 |
2024/3/7 |
5,950 |
6,000 |
5,840 |
5,890 |
+0.00% |
103,500 |
2024/3/6 |
5,840 |
6,020 |
5,800 |
5,890 |
+0.00% |
104,600 |
2024/3/5 |
5,740 |
5,940 |
5,700 |
5,890 |
+2.61% |
119,400 |
2024/3/4 |
5,800 |
5,800 |
5,690 |
5,740 |
+1.23% |
94,600 |
2024/3/1 |
5,550 |
5,690 |
5,530 |
5,670 |
+3.09% |
81,700 |
2024/2/29 |
5,550 |
5,570 |
5,460 |
5,500 |
-1.08% |
86,500 |
2024/2/28 |
5,590 |
5,610 |
5,530 |
5,560 |
-0.71% |
48,600 |
2024/2/27 |
5,550 |
5,640 |
5,540 |
5,600 |
-0.36% |
69,600 |
2024/2/26 |
5,610 |
5,670 |
5,580 |
5,620 |
-1.06% |
94,000 |
2024/2/22 |
5,570 |
5,680 |
5,520 |
5,680 |
+5.77% |
100,900 |
2024/2/21 |
5,490 |
5,500 |
5,360 |
5,370 |
-1.65% |
102,700 |
2024/2/20 |
5,490 |
5,570 |
5,410 |
5,460 |
-1.27% |
104,200 |
2024/2/19 |
5,670 |
5,700 |
5,510 |
5,530 |
-2.47% |
74,200 |
2024/2/16 |
5,750 |
5,830 |
5,500 |
5,670 |
+2.16% |
162,800 |
2024/2/15 |
5,600 |
5,740 |
5,510 |
5,550 |
+0.18% |
190,300 |
2024/2/14 |
5,270 |
5,570 |
5,130 |
5,540 |
+13.87% |
404,500 |
2024/2/13 |
4,700 |
4,890 |
4,650 |
4,865 |
+6.69% |
154,000 |
2024/2/9 |
4,600 |
4,710 |
4,540 |
4,560 |
-1.30% |
165,600 |
2024/2/8 |
4,630 |
4,670 |
4,580 |
4,620 |
-0.43% |
60,400 |
2024/2/7 |
4,630 |
4,710 |
4,575 |
4,640 |
-1.28% |
128,900 |
2024/2/6 |
4,825 |
4,850 |
4,695 |
4,700 |
-2.19% |
117,600 |
2024/2/5 |
4,975 |
4,985 |
4,775 |
4,805 |
-2.54% |
76,000 |
2024/2/2 |
4,900 |
4,955 |
4,860 |
4,930 |
+0.82% |
89,300 |
2024/2/1 |
4,865 |
4,930 |
4,845 |
4,890 |
-0.20% |
47,000 |
2024/1/31 |
4,880 |
4,910 |
4,830 |
4,900 |
+0.00% |
46,800 |
2024/1/30 |
4,960 |
4,985 |
4,860 |
4,900 |
-1.01% |
50,500 |
2024/1/29 |
4,885 |
5,010 |
4,845 |
4,950 |
+1.33% |
109,800 |
2024/1/26 |
4,965 |
4,965 |
4,880 |
4,885 |
-2.69% |
61,700 |
2024/1/25 |
4,855 |
5,020 |
4,855 |
5,020 |
+3.61% |
94,700 |
2024/1/24 |
4,875 |
4,895 |
4,770 |
4,845 |
-0.62% |
77,700 |
2024/1/23 |
4,965 |
4,980 |
4,845 |
4,875 |
-1.12% |
92,800 |
2024/1/22 |
4,810 |
4,960 |
4,810 |
4,930 |
+3.35% |
171,800 |
2024/1/19 |
4,675 |
4,770 |
4,650 |
4,770 |
+3.58% |
145,500 |
2024/1/18 |
4,530 |
4,615 |
4,525 |
4,605 |
+1.10% |
42,400 |
2024/1/17 |
4,600 |
4,705 |
4,555 |
4,555 |
-0.22% |
117,400 |
2024/1/16 |
4,540 |
4,590 |
4,495 |
4,565 |
+0.55% |
101,200 |
2024/1/15 |
4,355 |
4,545 |
4,320 |
4,540 |
+4.25% |
114,100 |
2024/1/12 |
4,395 |
4,410 |
4,290 |
4,355 |
-1.14% |
94,600 |
2024/1/11 |
4,380 |
4,425 |
4,350 |
4,405 |
+1.38% |
79,000 |
2024/1/10 |
4,330 |
4,370 |
4,270 |
4,345 |
-0.23% |
74,900 |
2024/1/9 |
4,355 |
4,415 |
4,330 |
4,355 |
+1.63% |
46,200 |
2024/1/5 |
4,365 |
4,390 |
4,285 |
4,285 |
-1.95% |
67,600 |
2024/1/4 |
4,360 |
4,375 |
4,265 |
4,370 |
-1.91% |
72,700 |
2023/12/29 |
4,440 |
4,455 |
4,395 |
4,455 |
+0.79% |
38,800 |
2023/12/28 |
4,400 |
4,425 |
4,390 |
4,420 |
-0.34% |
17,900 |
2023/12/27 |
4,350 |
4,435 |
4,335 |
4,435 |
+1.95% |
49,300 |
2023/12/26 |
4,345 |
4,395 |
4,320 |
4,350 |
+0.12% |
27,500 |
2023/12/25 |
4,405 |
4,405 |
4,340 |
4,345 |
+0.12% |
41,100 |
2023/12/22 |
4,350 |
4,385 |
4,295 |
4,340 |
+1.40% |
42,500 |
2023/12/21 |
4,290 |
4,300 |
4,240 |
4,280 |
-1.83% |
45,000 |
2023/12/20 |
4,370 |
4,385 |
4,330 |
4,360 |
+0.69% |
39,600 |
2023/12/19 |
4,290 |
4,330 |
4,255 |
4,330 |
+1.17% |
53,400 |
2023/12/18 |
4,205 |
4,300 |
4,180 |
4,280 |
+0.35% |
37,200 |
2023/12/15 |
4,205 |
4,265 |
4,195 |
4,265 |
+0.71% |
70,700 |
2023/12/14 |
4,290 |
4,290 |
4,195 |
4,235 |
-1.17% |
58,400 |
2023/12/13 |
4,280 |
4,330 |
4,260 |
4,285 |
+0.12% |
49,200 |
2023/12/12 |
4,360 |
4,390 |
4,260 |
4,280 |
-0.70% |
69,300 |
2023/12/11 |
4,230 |
4,310 |
4,230 |
4,310 |
+1.77% |
44,300 |
2023/12/8 |
4,305 |
4,350 |
4,200 |
4,235 |
-1.28% |
72,300 |
2023/12/7 |
4,310 |
4,310 |
4,255 |
4,290 |
-2.28% |
52,400 |
2023/12/6 |
4,275 |
4,410 |
4,275 |
4,390 |
+2.45% |
78,500 |
2023/12/5 |
4,455 |
4,510 |
4,285 |
4,285 |
-5.30% |
58,300 |
2023/12/4 |
4,540 |
4,570 |
4,505 |
4,525 |
-0.11% |
52,800 |
2023/12/1 |
4,610 |
4,635 |
4,530 |
4,530 |
-1.52% |
47,500 |
2023/11/30 |
4,505 |
4,615 |
4,485 |
4,600 |
+2.00% |
86,100 |
2023/11/29 |
4,420 |
4,530 |
4,400 |
4,510 |
+0.78% |
63,500 |
2023/11/28 |
4,510 |
4,550 |
4,465 |
4,475 |
-1.97% |
65,800 |
2023/11/27 |
4,610 |
4,630 |
4,515 |
4,565 |
-0.98% |
109,400 |
2023/11/24 |
4,540 |
4,645 |
4,525 |
4,610 |
+2.56% |
109,800 |
2023/11/22 |
4,455 |
4,540 |
4,455 |
4,495 |
+0.90% |
134,400 |
2023/11/21 |
4,405 |
4,480 |
4,400 |
4,455 |
+1.37% |
70,000 |
2023/11/20 |
4,465 |
4,495 |
4,395 |
4,395 |
-0.57% |
120,500 |
2023/11/17 |
4,350 |
4,475 |
4,335 |
4,420 |
+1.38% |
120,700 |
2023/11/16 |
4,380 |
4,425 |
4,330 |
4,360 |
-1.02% |
87,400 |
2023/11/15 |
4,290 |
4,425 |
4,235 |
4,405 |
+2.20% |
207,100 |
2023/11/14 |
4,185 |
4,320 |
4,185 |
4,310 |
+2.13% |
166,400 |
2023/11/13 |
4,330 |
4,335 |
4,185 |
4,220 |
+0.60% |
140,600 |
2023/11/10 |
4,120 |
4,210 |
4,100 |
4,195 |
+2.32% |
97,700 |
2023/11/9 |
4,060 |
4,110 |
4,050 |
4,100 |
+1.11% |
39,900 |
2023/11/8 |
4,085 |
4,095 |
3,990 |
4,055 |
-0.73% |
79,700 |
2023/11/7 |
4,080 |
4,180 |
4,035 |
4,085 |
+0.00% |
126,300 |
2023/11/6 |
3,960 |
4,100 |
3,930 |
4,085 |
+6.80% |
152,700 |
2023/11/2 |
3,830 |
3,845 |
3,760 |
3,825 |
+2.27% |
69,700 |
2023/11/1 |
3,750 |
3,780 |
3,720 |
3,740 |
+0.54% |
77,200 |
2023/10/31 |
3,690 |
3,725 |
3,610 |
3,720 |
-0.27% |
93,500 |
2023/10/30 |
3,690 |
3,745 |
3,675 |
3,730 |
-0.80% |
44,900 |
2023/10/27 |
3,705 |
3,770 |
3,685 |
3,760 |
+2.87% |
49,300 |
2023/10/26 |
3,665 |
3,715 |
3,635 |
3,655 |
-0.81% |
38,400 |
2023/10/25 |
3,790 |
3,790 |
3,675 |
3,685 |
-1.07% |
54,400 |
2023/10/24 |
3,665 |
3,740 |
3,595 |
3,725 |
+1.92% |
57,600 |
2023/10/23 |
3,775 |
3,785 |
3,655 |
3,655 |
-3.69% |
71,100 |
2023/10/20 |
3,760 |
3,840 |
3,760 |
3,795 |
-0.39% |
40,000 |
2023/10/19 |
3,800 |
3,840 |
3,770 |
3,810 |
-1.55% |
50,000 |
2023/10/18 |
3,875 |
3,885 |
3,810 |
3,870 |
+0.26% |
28,700 |
2023/10/17 |
3,835 |
3,915 |
3,830 |
3,860 |
+1.45% |
36,700 |
2023/10/16 |
3,800 |
3,835 |
3,740 |
3,805 |
-1.55% |
57,000 |
2023/10/13 |
3,955 |
3,965 |
3,860 |
3,865 |
-2.40% |
40,100 |
2023/10/12 |
3,910 |
4,005 |
3,890 |
3,960 |
+3.80% |
103,700 |
2023/10/11 |
3,860 |
3,875 |
3,805 |
3,815 |
-1.04% |
36,500 |
2023/10/10 |
3,875 |
3,890 |
3,845 |
3,855 |
+1.31% |
31,700 |
2023/10/6 |
3,845 |
3,875 |
3,790 |
3,805 |
-0.78% |
55,500 |
2023/10/5 |
3,750 |
3,835 |
3,750 |
3,835 |
+2.54% |
48,100 |
2023/10/4 |
3,675 |
3,785 |
3,670 |
3,740 |
-0.93% |
70,700 |
2023/10/3 |
3,885 |
3,885 |
3,775 |
3,775 |
-3.45% |
66,700 |
2023/10/2 |
3,920 |
3,990 |
3,910 |
3,910 |
+0.13% |
48,500 |
2023/9/29 |
3,880 |
3,915 |
3,850 |
3,905 |
+0.90% |
72,400 |
2023/9/28 |
3,900 |
3,915 |
3,850 |
3,870 |
-1.65% |
57,700 |
2023/9/27 |
3,850 |
3,940 |
3,835 |
3,935 |
+0.90% |
58,500 |
|