日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
6,040 |
6,085 |
5,928 |
5,969 |
-2.23% |
382,300 |
2024/3/27 |
6,144 |
6,176 |
6,080 |
6,105 |
-0.51% |
301,400 |
2024/3/26 |
6,200 |
6,238 |
6,112 |
6,136 |
+0.15% |
370,700 |
2024/3/25 |
6,070 |
6,172 |
6,043 |
6,127 |
+2.15% |
577,000 |
2024/3/22 |
5,986 |
6,038 |
5,981 |
5,998 |
+0.23% |
445,600 |
2024/3/21 |
6,173 |
6,214 |
5,980 |
5,984 |
-3.76% |
677,700 |
2024/3/19 |
6,091 |
6,265 |
6,080 |
6,218 |
+1.55% |
491,800 |
2024/3/18 |
6,099 |
6,178 |
6,067 |
6,123 |
+1.21% |
476,600 |
2024/3/15 |
5,920 |
6,100 |
5,891 |
6,050 |
+2.27% |
776,200 |
2024/3/14 |
5,803 |
5,927 |
5,793 |
5,916 |
+1.79% |
471,800 |
2024/3/13 |
5,779 |
5,828 |
5,724 |
5,812 |
+2.31% |
543,500 |
2024/3/12 |
5,625 |
5,690 |
5,461 |
5,681 |
+0.67% |
493,700 |
2024/3/11 |
5,592 |
5,693 |
5,591 |
5,643 |
+0.18% |
332,400 |
2024/3/8 |
5,638 |
5,674 |
5,533 |
5,633 |
-1.45% |
498,200 |
2024/3/7 |
5,699 |
5,742 |
5,681 |
5,716 |
+0.86% |
218,400 |
2024/3/6 |
5,605 |
5,772 |
5,575 |
5,667 |
+0.32% |
371,900 |
2024/3/5 |
5,658 |
5,699 |
5,625 |
5,649 |
-0.88% |
290,500 |
2024/3/4 |
5,865 |
5,875 |
5,699 |
5,699 |
-2.50% |
395,400 |
2024/3/1 |
5,836 |
5,914 |
5,820 |
5,845 |
-0.83% |
518,900 |
2024/2/29 |
6,015 |
6,024 |
5,875 |
5,894 |
-1.42% |
540,600 |
2024/2/28 |
5,876 |
5,997 |
5,866 |
5,979 |
+0.79% |
640,800 |
2024/2/27 |
5,935 |
5,980 |
5,858 |
5,932 |
-0.40% |
327,800 |
2024/2/26 |
5,890 |
6,166 |
5,887 |
5,956 |
+1.53% |
829,200 |
2024/2/22 |
5,833 |
5,918 |
5,822 |
5,866 |
+0.58% |
331,500 |
2024/2/21 |
5,851 |
5,869 |
5,786 |
5,832 |
-0.36% |
227,600 |
2024/2/20 |
5,880 |
5,955 |
5,846 |
5,853 |
+0.14% |
305,600 |
2024/2/19 |
5,735 |
5,850 |
5,710 |
5,845 |
+2.15% |
278,500 |
2024/2/16 |
5,610 |
5,747 |
5,607 |
5,722 |
+1.18% |
432,000 |
2024/2/15 |
5,642 |
5,694 |
5,586 |
5,655 |
+0.04% |
419,300 |
2024/2/14 |
5,822 |
5,839 |
5,611 |
5,653 |
-3.55% |
640,200 |
2024/2/13 |
5,905 |
5,988 |
5,817 |
5,861 |
+0.03% |
378,700 |
2024/2/9 |
5,786 |
5,865 |
5,715 |
5,859 |
+0.62% |
517,900 |
2024/2/8 |
6,093 |
6,120 |
5,808 |
5,823 |
-1.02% |
1,389,300 |
2024/2/7 |
5,876 |
5,920 |
5,750 |
5,883 |
+0.09% |
565,400 |
2024/2/6 |
5,900 |
5,900 |
5,816 |
5,878 |
-0.89% |
421,500 |
2024/2/5 |
5,905 |
5,976 |
5,875 |
5,931 |
+0.47% |
574,700 |
2024/2/2 |
5,865 |
5,955 |
5,839 |
5,903 |
+0.22% |
389,300 |
2024/2/1 |
5,870 |
5,966 |
5,857 |
5,890 |
+0.22% |
371,500 |
2024/1/31 |
5,845 |
5,888 |
5,820 |
5,877 |
+1.07% |
315,300 |
2024/1/30 |
5,876 |
5,930 |
5,807 |
5,815 |
-0.60% |
386,600 |
2024/1/29 |
5,812 |
5,869 |
5,795 |
5,850 |
+0.79% |
483,100 |
2024/1/26 |
5,849 |
5,870 |
5,802 |
5,804 |
-1.19% |
412,000 |
2024/1/25 |
5,929 |
5,949 |
5,841 |
5,874 |
-0.44% |
506,400 |
2024/1/24 |
5,918 |
5,930 |
5,878 |
5,900 |
-0.86% |
503,200 |
2024/1/23 |
6,064 |
6,090 |
5,944 |
5,951 |
-1.86% |
669,000 |
2024/1/22 |
6,050 |
6,083 |
5,994 |
6,064 |
+0.48% |
397,900 |
2024/1/19 |
5,910 |
6,118 |
5,897 |
6,035 |
+3.87% |
692,700 |
2024/1/18 |
5,949 |
5,949 |
5,808 |
5,810 |
-1.78% |
896,000 |
2024/1/17 |
6,105 |
6,119 |
5,909 |
5,915 |
-3.74% |
1,034,700 |
2024/1/16 |
6,267 |
6,279 |
6,145 |
6,145 |
-1.70% |
276,900 |
2024/1/15 |
6,260 |
6,270 |
6,181 |
6,251 |
-0.95% |
481,500 |
2024/1/12 |
6,352 |
6,359 |
6,296 |
6,311 |
-0.90% |
179,500 |
2024/1/11 |
6,398 |
6,406 |
6,345 |
6,368 |
+0.24% |
210,400 |
2024/1/10 |
6,305 |
6,379 |
6,280 |
6,353 |
+1.24% |
202,300 |
2024/1/9 |
6,164 |
6,278 |
6,128 |
6,275 |
+1.75% |
266,600 |
2024/1/5 |
6,180 |
6,207 |
6,154 |
6,167 |
-0.64% |
185,200 |
2024/1/4 |
6,116 |
6,239 |
6,083 |
6,207 |
-0.06% |
278,200 |
2023/12/29 |
6,214 |
6,246 |
6,174 |
6,211 |
-0.06% |
218,700 |
2023/12/28 |
6,165 |
6,218 |
6,153 |
6,215 |
-0.50% |
164,200 |
2023/12/27 |
6,193 |
6,258 |
6,164 |
6,246 |
+1.20% |
256,000 |
2023/12/26 |
6,249 |
6,249 |
6,152 |
6,172 |
-1.17% |
211,200 |
2023/12/25 |
6,260 |
6,277 |
6,186 |
6,245 |
+0.56% |
166,400 |
2023/12/22 |
6,212 |
6,269 |
6,203 |
6,210 |
-0.34% |
309,400 |
2023/12/21 |
6,170 |
6,249 |
6,144 |
6,231 |
+0.00% |
261,700 |
2023/12/20 |
6,180 |
6,323 |
6,180 |
6,231 |
+0.56% |
315,000 |
2023/12/19 |
6,151 |
6,245 |
6,106 |
6,196 |
-0.51% |
365,100 |
2023/12/18 |
6,163 |
6,277 |
6,103 |
6,228 |
-0.37% |
409,700 |
2023/12/15 |
6,089 |
6,314 |
6,089 |
6,251 |
+2.74% |
1,174,200 |
2023/12/14 |
6,259 |
6,270 |
6,068 |
6,084 |
-3.51% |
652,500 |
2023/12/13 |
6,390 |
6,396 |
6,283 |
6,305 |
-0.32% |
167,100 |
2023/12/12 |
6,360 |
6,430 |
6,320 |
6,325 |
-0.36% |
254,800 |
2023/12/11 |
6,271 |
6,360 |
6,258 |
6,348 |
+1.07% |
361,400 |
2023/12/8 |
6,406 |
6,428 |
6,271 |
6,281 |
-3.46% |
446,500 |
2023/12/7 |
6,480 |
6,639 |
6,461 |
6,506 |
-0.60% |
378,900 |
2023/12/6 |
6,381 |
6,558 |
6,364 |
6,545 |
+2.57% |
366,300 |
2023/12/5 |
6,355 |
6,418 |
6,309 |
6,381 |
+0.46% |
304,500 |
2023/12/4 |
6,451 |
6,455 |
6,319 |
6,352 |
-1.88% |
336,100 |
2023/12/1 |
6,559 |
6,592 |
6,469 |
6,474 |
-0.40% |
272,900 |
2023/11/30 |
6,575 |
6,597 |
6,446 |
6,500 |
-1.52% |
322,900 |
2023/11/29 |
6,580 |
6,633 |
6,550 |
6,600 |
-0.62% |
186,900 |
2023/11/28 |
6,692 |
6,702 |
6,576 |
6,641 |
-0.84% |
328,700 |
2023/11/27 |
6,750 |
6,779 |
6,630 |
6,697 |
-0.03% |
347,700 |
2023/11/24 |
6,919 |
6,924 |
6,690 |
6,699 |
-3.15% |
393,600 |
2023/11/22 |
6,850 |
6,918 |
6,820 |
6,917 |
+0.58% |
128,200 |
2023/11/21 |
6,862 |
6,948 |
6,850 |
6,877 |
-0.66% |
249,900 |
2023/11/20 |
6,803 |
6,994 |
6,803 |
6,923 |
+2.24% |
368,200 |
2023/11/17 |
6,692 |
6,771 |
6,657 |
6,771 |
+1.77% |
186,900 |
2023/11/16 |
6,632 |
6,759 |
6,623 |
6,653 |
-0.18% |
186,100 |
2023/11/15 |
6,659 |
6,717 |
6,592 |
6,665 |
+1.02% |
244,400 |
2023/11/14 |
6,692 |
6,704 |
6,578 |
6,598 |
-0.69% |
174,700 |
2023/11/13 |
6,605 |
6,730 |
6,576 |
6,644 |
+0.74% |
223,900 |
2023/11/10 |
6,590 |
6,623 |
6,533 |
6,595 |
-0.65% |
201,100 |
2023/11/9 |
6,275 |
6,650 |
6,265 |
6,638 |
-0.55% |
491,700 |
2023/11/8 |
6,760 |
6,778 |
6,619 |
6,675 |
-1.82% |
367,500 |
2023/11/7 |
6,941 |
6,981 |
6,763 |
6,799 |
-2.10% |
508,600 |
2023/11/6 |
6,868 |
6,982 |
6,828 |
6,945 |
+2.28% |
407,300 |
2023/11/2 |
6,725 |
6,824 |
6,694 |
6,790 |
+1.88% |
407,000 |
2023/11/1 |
6,664 |
6,745 |
6,626 |
6,665 |
+0.53% |
316,500 |
2023/10/31 |
6,484 |
6,630 |
6,459 |
6,630 |
+2.87% |
549,800 |
2023/10/30 |
6,481 |
6,505 |
6,389 |
6,445 |
+1.00% |
509,900 |
2023/10/27 |
6,180 |
6,395 |
6,117 |
6,381 |
+3.45% |
620,600 |
2023/10/26 |
6,500 |
6,618 |
6,150 |
6,168 |
-3.10% |
1,555,800 |
2023/10/25 |
6,340 |
6,415 |
6,276 |
6,365 |
-0.33% |
311,700 |
2023/10/24 |
6,308 |
6,400 |
6,189 |
6,386 |
+2.19% |
402,000 |
2023/10/23 |
6,416 |
6,416 |
6,203 |
6,249 |
-2.47% |
309,900 |
2023/10/20 |
6,378 |
6,428 |
6,291 |
6,407 |
+0.98% |
498,500 |
2023/10/19 |
6,222 |
6,378 |
6,222 |
6,345 |
+0.11% |
358,900 |
2023/10/18 |
6,157 |
6,367 |
6,134 |
6,338 |
+1.95% |
359,800 |
2023/10/17 |
6,085 |
6,239 |
6,085 |
6,217 |
+2.61% |
301,600 |
2023/10/16 |
6,259 |
6,259 |
6,047 |
6,059 |
-3.67% |
364,100 |
2023/10/13 |
6,265 |
6,320 |
6,264 |
6,290 |
-1.04% |
236,400 |
2023/10/12 |
6,261 |
6,366 |
6,234 |
6,356 |
+1.03% |
211,000 |
2023/10/11 |
6,350 |
6,370 |
6,251 |
6,291 |
-0.13% |
243,300 |
2023/10/10 |
6,291 |
6,333 |
6,210 |
6,299 |
-0.13% |
333,200 |
2023/10/6 |
6,208 |
6,368 |
6,208 |
6,307 |
+1.59% |
358,300 |
2023/10/5 |
6,214 |
6,259 |
6,143 |
6,208 |
+3.71% |
478,200 |
2023/10/4 |
6,046 |
6,051 |
5,971 |
5,986 |
-2.05% |
467,500 |
2023/10/3 |
6,265 |
6,324 |
6,104 |
6,111 |
-1.64% |
410,100 |
2023/10/2 |
6,396 |
6,415 |
6,213 |
6,213 |
-1.96% |
302,200 |
2023/9/29 |
6,174 |
6,389 |
6,172 |
6,337 |
+1.86% |
621,200 |
2023/9/28 |
6,270 |
6,270 |
6,153 |
6,221 |
-1.36% |
320,500 |
2023/9/27 |
6,290 |
6,307 |
6,228 |
6,307 |
-0.41% |
385,900 |
2023/9/26 |
6,353 |
6,375 |
6,310 |
6,333 |
-0.66% |
266,200 |
|