日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
10,460 |
10,740 |
10,450 |
10,530 |
+1.25% |
71,200 |
2024/3/27 |
10,260 |
10,470 |
10,230 |
10,400 |
+1.66% |
34,900 |
2024/3/26 |
10,080 |
10,260 |
10,080 |
10,230 |
+1.69% |
30,100 |
2024/3/25 |
10,000 |
10,110 |
9,890 |
10,060 |
+1.00% |
35,300 |
2024/3/22 |
9,720 |
9,980 |
9,690 |
9,960 |
+3.43% |
34,000 |
2024/3/21 |
9,650 |
9,740 |
9,590 |
9,630 |
+0.73% |
27,000 |
2024/3/19 |
9,570 |
9,570 |
9,410 |
9,560 |
+0.84% |
19,700 |
2024/3/18 |
9,530 |
9,580 |
9,480 |
9,480 |
-0.52% |
22,200 |
2024/3/15 |
9,480 |
9,570 |
9,390 |
9,530 |
+0.53% |
22,500 |
2024/3/14 |
9,580 |
9,650 |
9,440 |
9,480 |
+2.16% |
41,900 |
2024/3/13 |
9,400 |
9,540 |
9,250 |
9,280 |
-1.69% |
20,700 |
2024/3/12 |
9,390 |
9,440 |
9,250 |
9,440 |
+0.53% |
22,700 |
2024/3/11 |
9,270 |
9,390 |
9,260 |
9,390 |
+0.11% |
16,000 |
2024/3/8 |
9,380 |
9,480 |
9,260 |
9,380 |
-0.74% |
27,300 |
2024/3/7 |
9,490 |
9,540 |
9,420 |
9,450 |
-0.42% |
13,100 |
2024/3/6 |
9,420 |
9,560 |
9,420 |
9,490 |
-0.11% |
15,400 |
2024/3/5 |
9,420 |
9,500 |
9,400 |
9,500 |
+0.42% |
12,900 |
2024/3/4 |
9,510 |
9,610 |
9,460 |
9,460 |
-0.53% |
11,300 |
2024/3/1 |
9,510 |
9,560 |
9,410 |
9,510 |
+0.00% |
11,400 |
2024/2/29 |
9,600 |
9,660 |
9,480 |
9,510 |
-1.55% |
20,700 |
2024/2/28 |
9,540 |
9,670 |
9,540 |
9,660 |
+0.21% |
11,000 |
2024/2/27 |
9,480 |
9,740 |
9,450 |
9,640 |
+0.52% |
20,300 |
2024/2/26 |
9,760 |
9,790 |
9,560 |
9,590 |
-2.14% |
18,600 |
2024/2/22 |
9,640 |
9,820 |
9,640 |
9,800 |
+2.08% |
21,100 |
2024/2/21 |
9,570 |
9,640 |
9,570 |
9,600 |
+0.10% |
18,200 |
2024/2/20 |
9,580 |
9,650 |
9,580 |
9,590 |
-0.10% |
9,000 |
2024/2/19 |
9,620 |
9,670 |
9,580 |
9,600 |
-0.21% |
6,400 |
2024/2/16 |
9,580 |
9,660 |
9,550 |
9,620 |
+1.05% |
22,700 |
2024/2/15 |
9,460 |
9,520 |
9,330 |
9,520 |
+0.53% |
23,300 |
2024/2/14 |
9,580 |
9,610 |
9,440 |
9,470 |
-1.56% |
18,700 |
2024/2/13 |
9,590 |
9,650 |
9,520 |
9,620 |
+1.48% |
17,500 |
2024/2/9 |
9,620 |
9,630 |
9,460 |
9,480 |
-1.25% |
19,500 |
2024/2/8 |
9,520 |
9,620 |
9,440 |
9,600 |
+0.42% |
17,700 |
2024/2/7 |
9,410 |
9,560 |
9,410 |
9,560 |
+0.53% |
12,300 |
2024/2/6 |
9,580 |
9,580 |
9,430 |
9,510 |
-1.04% |
17,400 |
2024/2/5 |
9,640 |
9,660 |
9,550 |
9,610 |
+0.52% |
19,300 |
2024/2/2 |
9,500 |
9,590 |
9,490 |
9,560 |
+0.74% |
14,300 |
2024/2/1 |
9,440 |
9,540 |
9,390 |
9,490 |
+0.00% |
18,500 |
2024/1/31 |
9,560 |
9,600 |
9,350 |
9,490 |
-0.11% |
32,300 |
2024/1/30 |
9,450 |
9,550 |
9,410 |
9,500 |
+0.85% |
130,200 |
2024/1/29 |
9,340 |
9,430 |
9,270 |
9,420 |
+0.75% |
29,200 |
2024/1/26 |
9,290 |
9,370 |
9,230 |
9,350 |
+0.54% |
23,500 |
2024/1/25 |
9,230 |
9,380 |
9,230 |
9,300 |
+0.76% |
29,100 |
2024/1/24 |
9,520 |
9,520 |
9,230 |
9,230 |
-2.84% |
23,000 |
2024/1/23 |
9,470 |
9,600 |
9,470 |
9,500 |
+0.32% |
22,500 |
2024/1/22 |
9,330 |
9,480 |
9,330 |
9,470 |
+1.61% |
25,800 |
2024/1/19 |
9,400 |
9,470 |
9,250 |
9,320 |
-1.17% |
25,200 |
2024/1/18 |
9,470 |
9,490 |
9,340 |
9,430 |
+0.11% |
19,900 |
2024/1/17 |
9,340 |
9,510 |
9,310 |
9,420 |
+1.40% |
43,900 |
2024/1/16 |
9,340 |
9,410 |
9,280 |
9,290 |
-0.11% |
27,400 |
2024/1/15 |
9,090 |
9,340 |
9,090 |
9,300 |
+2.42% |
31,800 |
2024/1/12 |
9,000 |
9,130 |
8,960 |
9,080 |
+0.33% |
46,900 |
2024/1/11 |
8,950 |
9,070 |
8,930 |
9,050 |
+1.69% |
36,900 |
2024/1/10 |
9,080 |
9,080 |
8,900 |
8,900 |
-1.98% |
39,000 |
2024/1/9 |
9,060 |
9,160 |
8,950 |
9,080 |
-0.11% |
41,900 |
2024/1/5 |
9,010 |
9,120 |
9,010 |
9,090 |
+0.66% |
28,600 |
2024/1/4 |
9,160 |
9,160 |
8,970 |
9,030 |
-1.85% |
29,400 |
2023/12/29 |
9,160 |
9,220 |
9,110 |
9,200 |
-0.22% |
20,200 |
2023/12/28 |
9,180 |
9,240 |
9,130 |
9,220 |
+0.66% |
15,200 |
2023/12/27 |
9,060 |
9,180 |
9,060 |
9,160 |
+0.55% |
27,600 |
2023/12/26 |
9,070 |
9,110 |
8,990 |
9,110 |
+0.44% |
25,400 |
2023/12/25 |
8,950 |
9,100 |
8,950 |
9,070 |
+1.68% |
25,400 |
2023/12/22 |
8,800 |
8,940 |
8,800 |
8,920 |
+0.90% |
11,900 |
2023/12/21 |
9,000 |
9,000 |
8,800 |
8,840 |
-2.32% |
19,700 |
2023/12/20 |
8,920 |
9,110 |
8,920 |
9,050 |
+1.46% |
20,200 |
2023/12/19 |
8,960 |
8,970 |
8,860 |
8,920 |
-0.45% |
17,000 |
2023/12/18 |
8,970 |
8,970 |
8,720 |
8,960 |
-0.67% |
23,400 |
2023/12/15 |
8,900 |
9,040 |
8,770 |
9,020 |
+1.35% |
32,800 |
2023/12/14 |
8,690 |
8,920 |
8,650 |
8,900 |
+3.01% |
55,000 |
2023/12/13 |
8,650 |
8,730 |
8,630 |
8,640 |
+0.12% |
29,800 |
2023/12/12 |
8,560 |
8,630 |
8,540 |
8,630 |
+0.94% |
20,700 |
2023/12/11 |
8,430 |
8,550 |
8,410 |
8,550 |
+2.64% |
34,800 |
2023/12/8 |
8,280 |
8,400 |
8,260 |
8,330 |
-0.48% |
28,500 |
2023/12/7 |
8,380 |
8,410 |
8,330 |
8,370 |
-0.12% |
22,200 |
2023/12/6 |
8,140 |
8,380 |
8,140 |
8,380 |
+2.95% |
45,300 |
2023/12/5 |
8,140 |
8,190 |
8,120 |
8,140 |
-0.12% |
31,400 |
2023/12/4 |
8,110 |
8,150 |
8,070 |
8,150 |
+0.62% |
20,600 |
2023/12/1 |
8,130 |
8,140 |
8,050 |
8,100 |
+0.00% |
16,200 |
2023/11/30 |
8,010 |
8,110 |
8,000 |
8,100 |
+0.25% |
37,900 |
2023/11/29 |
8,020 |
8,100 |
8,020 |
8,080 |
-0.12% |
19,400 |
2023/11/28 |
8,040 |
8,090 |
8,030 |
8,090 |
+0.62% |
21,600 |
2023/11/27 |
8,110 |
8,130 |
8,030 |
8,040 |
-1.11% |
19,700 |
2023/11/24 |
8,150 |
8,160 |
8,040 |
8,130 |
+0.12% |
19,000 |
2023/11/22 |
8,070 |
8,120 |
8,070 |
8,120 |
+0.50% |
18,400 |
2023/11/21 |
8,030 |
8,120 |
8,030 |
8,080 |
+0.50% |
17,000 |
2023/11/20 |
8,150 |
8,180 |
8,020 |
8,040 |
-1.23% |
28,300 |
2023/11/17 |
8,020 |
8,150 |
8,020 |
8,140 |
+1.50% |
30,400 |
2023/11/16 |
8,020 |
8,090 |
8,000 |
8,020 |
-0.62% |
5,900 |
2023/11/15 |
8,050 |
8,090 |
8,040 |
8,070 |
+0.37% |
9,800 |
2023/11/14 |
8,050 |
8,050 |
8,000 |
8,040 |
+0.00% |
15,100 |
2023/11/13 |
8,090 |
8,090 |
8,040 |
8,040 |
-0.25% |
7,000 |
2023/11/10 |
8,020 |
8,090 |
7,970 |
8,060 |
+0.50% |
20,000 |
2023/11/9 |
7,900 |
8,030 |
7,900 |
8,020 |
+1.13% |
11,100 |
2023/11/8 |
8,060 |
8,060 |
7,870 |
7,930 |
-1.61% |
36,800 |
2023/11/7 |
8,030 |
8,080 |
8,020 |
8,060 |
+0.12% |
21,300 |
2023/11/6 |
8,050 |
8,090 |
8,010 |
8,050 |
+0.50% |
25,900 |
2023/11/2 |
8,050 |
8,090 |
8,000 |
8,010 |
+0.25% |
18,600 |
2023/11/1 |
7,950 |
8,030 |
7,950 |
7,990 |
+1.14% |
30,400 |
2023/10/31 |
7,730 |
7,910 |
7,700 |
7,900 |
+1.80% |
26,700 |
2023/10/30 |
7,710 |
7,790 |
7,700 |
7,760 |
-0.64% |
27,500 |
2023/10/27 |
7,660 |
7,820 |
7,660 |
7,810 |
+1.83% |
33,400 |
2023/10/26 |
7,690 |
7,800 |
7,650 |
7,670 |
-1.16% |
30,600 |
2023/10/25 |
7,740 |
7,850 |
7,740 |
7,760 |
-0.26% |
24,300 |
2023/10/24 |
7,830 |
7,830 |
7,650 |
7,780 |
+0.39% |
32,800 |
2023/10/23 |
7,800 |
7,830 |
7,750 |
7,750 |
-0.77% |
19,200 |
2023/10/20 |
7,770 |
7,870 |
7,770 |
7,810 |
-0.26% |
11,400 |
2023/10/19 |
7,810 |
7,880 |
7,800 |
7,830 |
-0.76% |
17,600 |
2023/10/18 |
7,920 |
7,920 |
7,810 |
7,890 |
+0.25% |
27,700 |
2023/10/17 |
7,810 |
7,900 |
7,800 |
7,870 |
+1.55% |
28,200 |
2023/10/16 |
7,790 |
7,840 |
7,730 |
7,750 |
-0.51% |
21,100 |
2023/10/13 |
7,870 |
7,890 |
7,790 |
7,790 |
-1.02% |
29,500 |
2023/10/12 |
7,860 |
7,880 |
7,850 |
7,870 |
+1.03% |
14,000 |
2023/10/11 |
7,790 |
7,850 |
7,790 |
7,790 |
-0.64% |
19,000 |
2023/10/10 |
7,810 |
7,870 |
7,770 |
7,840 |
+1.03% |
21,400 |
2023/10/6 |
7,690 |
7,790 |
7,690 |
7,760 |
-0.13% |
26,100 |
2023/10/5 |
7,510 |
7,790 |
7,510 |
7,770 |
+3.19% |
57,800 |
2023/10/4 |
7,610 |
7,690 |
7,490 |
7,530 |
-2.59% |
75,900 |
2023/10/3 |
7,910 |
7,910 |
7,730 |
7,730 |
-2.52% |
31,200 |
2023/10/2 |
8,000 |
8,100 |
7,930 |
7,930 |
-0.63% |
30,300 |
2023/9/29 |
8,050 |
8,080 |
7,950 |
7,980 |
-0.75% |
30,200 |
2023/9/28 |
7,920 |
8,050 |
7,910 |
8,040 |
+0.37% |
33,100 |
2023/9/27 |
7,910 |
8,040 |
7,820 |
8,010 |
+1.26% |
36,800 |
2023/9/26 |
7,980 |
7,980 |
7,910 |
7,910 |
-0.75% |
21,500 |
|