日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
5,032 |
5,063 |
4,991 |
5,007 |
-2.34% |
962,200 |
2024/3/27 |
5,144 |
5,177 |
5,095 |
5,127 |
-0.35% |
1,173,400 |
2024/3/26 |
5,102 |
5,175 |
5,065 |
5,145 |
+0.65% |
815,200 |
2024/3/25 |
5,143 |
5,180 |
5,091 |
5,112 |
+0.20% |
1,228,000 |
2024/3/22 |
5,087 |
5,143 |
5,030 |
5,102 |
+3.09% |
2,080,700 |
2024/3/21 |
4,930 |
4,968 |
4,902 |
4,949 |
+0.92% |
1,601,500 |
2024/3/19 |
4,734 |
4,904 |
4,723 |
4,904 |
+3.29% |
1,871,700 |
2024/3/18 |
4,652 |
4,748 |
4,640 |
4,748 |
+3.19% |
1,101,900 |
2024/3/15 |
4,600 |
4,620 |
4,532 |
4,601 |
+0.02% |
2,709,200 |
2024/3/14 |
4,550 |
4,600 |
4,528 |
4,600 |
+1.10% |
810,500 |
2024/3/13 |
4,624 |
4,639 |
4,504 |
4,550 |
-0.66% |
1,248,200 |
2024/3/12 |
4,500 |
4,580 |
4,491 |
4,580 |
+1.78% |
1,169,700 |
2024/3/11 |
4,527 |
4,565 |
4,462 |
4,500 |
-3.12% |
1,769,200 |
2024/3/8 |
4,592 |
4,715 |
4,561 |
4,645 |
+0.13% |
1,655,400 |
2024/3/7 |
4,749 |
4,786 |
4,632 |
4,639 |
-1.23% |
1,771,200 |
2024/3/6 |
4,593 |
4,709 |
4,591 |
4,697 |
+1.36% |
1,444,600 |
2024/3/5 |
4,555 |
4,643 |
4,530 |
4,634 |
+1.80% |
1,198,200 |
2024/3/4 |
4,592 |
4,610 |
4,540 |
4,552 |
-0.46% |
1,000,400 |
2024/3/1 |
4,540 |
4,597 |
4,523 |
4,573 |
+0.70% |
983,400 |
2024/2/29 |
4,549 |
4,573 |
4,497 |
4,541 |
-0.48% |
1,151,800 |
2024/2/28 |
4,572 |
4,619 |
4,525 |
4,563 |
+0.09% |
1,426,500 |
2024/2/27 |
4,529 |
4,617 |
4,529 |
4,559 |
+1.22% |
1,495,200 |
2024/2/26 |
4,477 |
4,515 |
4,445 |
4,504 |
+0.00% |
1,223,900 |
2024/2/22 |
4,435 |
4,517 |
4,427 |
4,504 |
+1.95% |
1,343,400 |
2024/2/21 |
4,316 |
4,433 |
4,296 |
4,418 |
+2.36% |
1,243,500 |
2024/2/20 |
4,301 |
4,345 |
4,277 |
4,316 |
-0.07% |
861,100 |
2024/2/19 |
4,292 |
4,355 |
4,291 |
4,319 |
+0.68% |
1,002,300 |
2024/2/16 |
4,238 |
4,328 |
4,231 |
4,290 |
+1.88% |
1,247,400 |
2024/2/15 |
4,255 |
4,255 |
4,198 |
4,211 |
-0.24% |
776,300 |
2024/2/14 |
4,249 |
4,265 |
4,191 |
4,221 |
-0.14% |
959,300 |
2024/2/13 |
4,259 |
4,259 |
4,189 |
4,227 |
+0.21% |
1,185,500 |
2024/2/9 |
4,191 |
4,232 |
4,163 |
4,218 |
-0.40% |
1,057,400 |
2024/2/8 |
4,225 |
4,270 |
4,217 |
4,235 |
+0.14% |
1,503,600 |
2024/2/7 |
4,062 |
4,288 |
4,054 |
4,229 |
+3.86% |
2,393,200 |
2024/2/6 |
4,042 |
4,096 |
4,008 |
4,072 |
+0.22% |
1,327,300 |
2024/2/5 |
4,035 |
4,084 |
3,981 |
4,063 |
+2.29% |
1,425,800 |
2024/2/2 |
4,010 |
4,016 |
3,929 |
3,972 |
-0.48% |
1,298,400 |
2024/2/1 |
4,030 |
4,041 |
3,957 |
3,991 |
-0.22% |
1,277,300 |
2024/1/31 |
3,975 |
4,000 |
3,955 |
4,000 |
+1.16% |
1,261,300 |
2024/1/30 |
3,913 |
3,978 |
3,902 |
3,954 |
+0.87% |
1,088,000 |
2024/1/29 |
3,886 |
3,925 |
3,878 |
3,920 |
+1.48% |
875,900 |
2024/1/26 |
3,920 |
3,930 |
3,853 |
3,863 |
-1.85% |
1,046,900 |
2024/1/25 |
3,928 |
3,954 |
3,916 |
3,936 |
-0.10% |
804,200 |
2024/1/24 |
3,990 |
3,990 |
3,936 |
3,940 |
+0.03% |
810,800 |
2024/1/23 |
3,958 |
3,995 |
3,924 |
3,939 |
-0.53% |
1,195,700 |
2024/1/22 |
3,951 |
3,965 |
3,925 |
3,960 |
+0.66% |
720,900 |
2024/1/19 |
3,966 |
3,985 |
3,893 |
3,934 |
+0.15% |
1,390,500 |
2024/1/18 |
3,998 |
4,027 |
3,927 |
3,928 |
-0.68% |
1,657,000 |
2024/1/17 |
3,920 |
4,044 |
3,920 |
3,955 |
+3.34% |
3,136,600 |
2024/1/16 |
3,802 |
3,829 |
3,787 |
3,827 |
+1.57% |
1,111,400 |
2024/1/15 |
3,765 |
3,793 |
3,751 |
3,768 |
+0.11% |
1,020,600 |
2024/1/12 |
3,711 |
3,779 |
3,700 |
3,764 |
+2.73% |
2,013,400 |
2024/1/11 |
3,659 |
3,712 |
3,658 |
3,664 |
+1.64% |
1,583,300 |
2024/1/10 |
3,575 |
3,615 |
3,570 |
3,605 |
+1.44% |
1,189,200 |
2024/1/9 |
3,530 |
3,578 |
3,524 |
3,554 |
+1.11% |
913,400 |
2024/1/5 |
3,490 |
3,548 |
3,483 |
3,515 |
+1.74% |
1,554,500 |
2024/1/4 |
3,351 |
3,455 |
3,337 |
3,455 |
+3.17% |
1,009,300 |
2023/12/29 |
3,350 |
3,370 |
3,326 |
3,349 |
+0.27% |
592,300 |
2023/12/28 |
3,322 |
3,352 |
3,320 |
3,340 |
+0.06% |
523,800 |
2023/12/27 |
3,325 |
3,341 |
3,310 |
3,338 |
+0.66% |
621,500 |
2023/12/26 |
3,320 |
3,329 |
3,293 |
3,316 |
+0.06% |
351,200 |
2023/12/25 |
3,326 |
3,331 |
3,305 |
3,314 |
+0.21% |
332,500 |
2023/12/22 |
3,255 |
3,308 |
3,255 |
3,307 |
+1.44% |
649,500 |
2023/12/21 |
3,268 |
3,274 |
3,252 |
3,260 |
-1.00% |
589,200 |
2023/12/20 |
3,300 |
3,307 |
3,283 |
3,293 |
+0.15% |
1,019,400 |
2023/12/19 |
3,303 |
3,309 |
3,269 |
3,288 |
-0.69% |
910,600 |
2023/12/18 |
3,313 |
3,323 |
3,279 |
3,311 |
-0.24% |
782,000 |
2023/12/15 |
3,259 |
3,332 |
3,257 |
3,319 |
+3.49% |
1,620,300 |
2023/12/14 |
3,261 |
3,276 |
3,207 |
3,207 |
-2.64% |
1,299,200 |
2023/12/13 |
3,300 |
3,316 |
3,278 |
3,294 |
-0.90% |
996,200 |
2023/12/12 |
3,378 |
3,382 |
3,323 |
3,324 |
-0.69% |
586,800 |
2023/12/11 |
3,355 |
3,357 |
3,328 |
3,347 |
+1.70% |
668,300 |
2023/12/8 |
3,356 |
3,360 |
3,291 |
3,291 |
-2.29% |
1,485,400 |
2023/12/7 |
3,365 |
3,392 |
3,356 |
3,368 |
-0.38% |
719,500 |
2023/12/6 |
3,358 |
3,391 |
3,357 |
3,381 |
+0.74% |
571,100 |
2023/12/5 |
3,391 |
3,408 |
3,350 |
3,356 |
-1.61% |
963,300 |
2023/12/4 |
3,449 |
3,449 |
3,369 |
3,411 |
-1.79% |
1,016,300 |
2023/12/1 |
3,475 |
3,489 |
3,452 |
3,473 |
+1.17% |
901,300 |
2023/11/30 |
3,398 |
3,439 |
3,390 |
3,433 |
+1.45% |
995,700 |
2023/11/29 |
3,413 |
3,423 |
3,380 |
3,384 |
-1.51% |
933,900 |
2023/11/28 |
3,455 |
3,463 |
3,414 |
3,436 |
-0.23% |
665,700 |
2023/11/27 |
3,450 |
3,462 |
3,424 |
3,444 |
+0.29% |
675,600 |
2023/11/24 |
3,433 |
3,457 |
3,428 |
3,434 |
+0.62% |
577,300 |
2023/11/22 |
3,371 |
3,414 |
3,361 |
3,413 |
+1.25% |
645,200 |
2023/11/21 |
3,339 |
3,381 |
3,328 |
3,371 |
+0.42% |
1,188,700 |
2023/11/20 |
3,465 |
3,468 |
3,357 |
3,357 |
-3.26% |
1,361,600 |
2023/11/17 |
3,450 |
3,475 |
3,434 |
3,470 |
+0.43% |
614,200 |
2023/11/16 |
3,440 |
3,479 |
3,432 |
3,455 |
+0.82% |
908,200 |
2023/11/15 |
3,502 |
3,502 |
3,414 |
3,427 |
-0.49% |
885,400 |
2023/11/14 |
3,469 |
3,497 |
3,442 |
3,444 |
+1.32% |
1,191,600 |
2023/11/13 |
3,427 |
3,437 |
3,384 |
3,399 |
+0.35% |
1,044,900 |
2023/11/10 |
3,315 |
3,395 |
3,307 |
3,387 |
+0.80% |
936,100 |
2023/11/9 |
3,325 |
3,375 |
3,320 |
3,360 |
+1.05% |
752,200 |
2023/11/8 |
3,411 |
3,440 |
3,325 |
3,325 |
-2.89% |
1,021,600 |
2023/11/7 |
3,443 |
3,458 |
3,401 |
3,424 |
+0.59% |
1,338,700 |
2023/11/6 |
3,400 |
3,417 |
3,366 |
3,404 |
+2.22% |
1,095,600 |
2023/11/2 |
3,440 |
3,448 |
3,323 |
3,330 |
-2.49% |
1,521,600 |
2023/11/1 |
3,403 |
3,426 |
3,373 |
3,415 |
+1.94% |
1,521,100 |
2023/10/31 |
3,350 |
3,363 |
3,221 |
3,350 |
+7.20% |
3,969,700 |
2023/10/30 |
3,200 |
3,201 |
3,094 |
3,125 |
-2.98% |
3,108,200 |
2023/10/27 |
3,185 |
3,234 |
3,184 |
3,221 |
+1.32% |
921,400 |
2023/10/26 |
3,185 |
3,216 |
3,159 |
3,179 |
-0.50% |
952,900 |
2023/10/25 |
3,207 |
3,223 |
3,195 |
3,195 |
+0.60% |
737,500 |
2023/10/24 |
3,177 |
3,192 |
3,070 |
3,176 |
-0.03% |
1,098,600 |
2023/10/23 |
3,201 |
3,225 |
3,177 |
3,177 |
-0.22% |
783,800 |
2023/10/20 |
3,196 |
3,204 |
3,153 |
3,184 |
-1.15% |
968,600 |
2023/10/19 |
3,239 |
3,248 |
3,210 |
3,221 |
-1.47% |
628,700 |
2023/10/18 |
3,271 |
3,282 |
3,245 |
3,269 |
+0.52% |
522,900 |
2023/10/17 |
3,285 |
3,290 |
3,222 |
3,252 |
+0.28% |
611,700 |
2023/10/16 |
3,263 |
3,272 |
3,232 |
3,243 |
-1.25% |
550,100 |
2023/10/13 |
3,287 |
3,300 |
3,270 |
3,284 |
-1.47% |
1,024,200 |
2023/10/12 |
3,334 |
3,356 |
3,327 |
3,333 |
+0.54% |
883,400 |
2023/10/11 |
3,345 |
3,347 |
3,302 |
3,315 |
-1.10% |
1,259,000 |
2023/10/10 |
3,349 |
3,370 |
3,322 |
3,352 |
+2.82% |
1,002,600 |
2023/10/6 |
3,212 |
3,278 |
3,206 |
3,260 |
+1.02% |
977,100 |
2023/10/5 |
3,192 |
3,232 |
3,141 |
3,227 |
+3.56% |
1,294,600 |
2023/10/4 |
3,192 |
3,208 |
3,114 |
3,116 |
-5.17% |
1,497,400 |
2023/10/3 |
3,389 |
3,395 |
3,270 |
3,286 |
-3.78% |
1,091,600 |
2023/10/2 |
3,416 |
3,468 |
3,413 |
3,415 |
+0.92% |
1,150,000 |
2023/9/29 |
3,465 |
3,471 |
3,372 |
3,384 |
-2.25% |
922,300 |
2023/9/28 |
3,465 |
3,512 |
3,447 |
3,462 |
-2.15% |
931,500 |
2023/9/27 |
3,500 |
3,538 |
3,481 |
3,538 |
+0.51% |
882,400 |
2023/9/26 |
3,549 |
3,550 |
3,507 |
3,520 |
-0.42% |
552,400 |
|