日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
9,760 |
10,070 |
9,600 |
9,670 |
+0.42% |
71,600 |
2024/3/27 |
9,660 |
9,720 |
9,570 |
9,630 |
-0.21% |
30,900 |
2024/3/26 |
9,760 |
9,890 |
9,590 |
9,650 |
-2.62% |
75,600 |
2024/3/25 |
9,770 |
10,050 |
9,750 |
9,910 |
-1.00% |
47,300 |
2024/3/22 |
10,240 |
10,240 |
9,960 |
10,010 |
-2.34% |
36,400 |
2024/3/21 |
9,970 |
10,310 |
9,770 |
10,250 |
+8.24% |
121,000 |
2024/3/19 |
9,540 |
9,770 |
9,420 |
9,470 |
-1.35% |
78,100 |
2024/3/18 |
9,550 |
9,720 |
9,450 |
9,600 |
+1.48% |
47,800 |
2024/3/15 |
9,840 |
9,840 |
9,430 |
9,460 |
-3.96% |
59,200 |
2024/3/14 |
10,270 |
10,380 |
9,510 |
9,850 |
-3.24% |
107,000 |
2024/3/13 |
10,200 |
10,660 |
9,800 |
10,180 |
+5.82% |
247,200 |
2024/3/12 |
9,280 |
9,650 |
9,100 |
9,620 |
+3.66% |
42,600 |
2024/3/11 |
9,260 |
9,430 |
9,220 |
9,280 |
-2.83% |
59,900 |
2024/3/8 |
9,700 |
9,800 |
9,550 |
9,550 |
-1.55% |
47,600 |
2024/3/7 |
10,050 |
10,130 |
9,700 |
9,700 |
-2.41% |
42,100 |
2024/3/6 |
9,760 |
10,040 |
9,760 |
9,940 |
-1.19% |
41,300 |
2024/3/5 |
9,950 |
10,120 |
9,940 |
10,060 |
+0.00% |
36,400 |
2024/3/4 |
10,240 |
10,310 |
10,060 |
10,060 |
+0.00% |
53,200 |
2024/3/1 |
10,090 |
10,350 |
9,920 |
10,060 |
+1.21% |
84,100 |
2024/2/29 |
9,900 |
9,980 |
9,750 |
9,940 |
+0.51% |
69,300 |
2024/2/28 |
9,480 |
9,900 |
9,470 |
9,890 |
+4.32% |
91,500 |
2024/2/27 |
9,230 |
9,490 |
9,230 |
9,480 |
+1.94% |
49,400 |
2024/2/26 |
9,610 |
9,680 |
9,110 |
9,300 |
-3.23% |
118,100 |
2024/2/22 |
9,520 |
9,650 |
9,440 |
9,610 |
+4.23% |
100,400 |
2024/2/21 |
9,300 |
9,340 |
9,160 |
9,220 |
+0.22% |
56,100 |
2024/2/20 |
9,190 |
9,270 |
9,090 |
9,200 |
+0.33% |
68,200 |
2024/2/19 |
9,330 |
9,560 |
9,100 |
9,170 |
-1.71% |
85,000 |
2024/2/16 |
9,280 |
9,430 |
9,100 |
9,330 |
+1.74% |
94,800 |
2024/2/15 |
9,100 |
9,240 |
8,970 |
9,170 |
+2.00% |
64,100 |
2024/2/14 |
8,890 |
9,060 |
8,740 |
8,990 |
-0.11% |
86,600 |
2024/2/13 |
9,450 |
9,670 |
8,940 |
9,000 |
-0.66% |
207,500 |
2024/2/9 |
9,130 |
9,190 |
9,050 |
9,060 |
-0.55% |
64,700 |
2024/2/8 |
9,160 |
9,280 |
9,050 |
9,110 |
+0.11% |
59,000 |
2024/2/7 |
8,970 |
9,380 |
8,910 |
9,100 |
-1.19% |
83,900 |
2024/2/6 |
9,000 |
9,220 |
8,970 |
9,210 |
+6.72% |
129,600 |
2024/2/5 |
8,840 |
8,970 |
8,530 |
8,630 |
-2.04% |
51,500 |
2024/2/2 |
8,720 |
8,960 |
8,680 |
8,810 |
+1.73% |
54,900 |
2024/2/1 |
8,670 |
8,780 |
8,610 |
8,660 |
-0.46% |
27,200 |
2024/1/31 |
8,960 |
8,960 |
8,580 |
8,700 |
-1.25% |
77,100 |
2024/1/30 |
8,750 |
8,950 |
8,740 |
8,810 |
+0.92% |
70,600 |
2024/1/29 |
8,570 |
8,800 |
8,570 |
8,730 |
+0.92% |
88,000 |
2024/1/26 |
8,760 |
8,900 |
8,650 |
8,650 |
-2.92% |
85,700 |
2024/1/25 |
8,670 |
9,040 |
8,630 |
8,910 |
+6.32% |
260,800 |
2024/1/24 |
8,120 |
8,390 |
8,080 |
8,380 |
+0.84% |
86,900 |
2024/1/23 |
8,850 |
8,850 |
8,300 |
8,310 |
-6.63% |
152,100 |
2024/1/22 |
8,300 |
8,900 |
8,240 |
8,900 |
+10.42% |
303,000 |
2024/1/19 |
7,400 |
8,130 |
7,400 |
8,060 |
+9.07% |
232,800 |
2024/1/18 |
7,420 |
7,500 |
7,330 |
7,390 |
-1.20% |
68,200 |
2024/1/17 |
7,680 |
7,750 |
7,480 |
7,480 |
-2.98% |
91,500 |
2024/1/16 |
7,840 |
7,920 |
7,710 |
7,710 |
-1.66% |
73,600 |
2024/1/15 |
7,980 |
8,010 |
7,820 |
7,840 |
-3.09% |
97,800 |
2024/1/12 |
8,220 |
8,260 |
7,980 |
8,090 |
-2.53% |
113,300 |
2024/1/11 |
8,470 |
8,470 |
8,210 |
8,300 |
-1.54% |
57,800 |
2024/1/10 |
8,230 |
8,440 |
8,180 |
8,430 |
+2.18% |
64,400 |
2024/1/9 |
8,140 |
8,320 |
8,060 |
8,250 |
+3.25% |
55,200 |
2024/1/5 |
8,140 |
8,400 |
7,960 |
7,990 |
-3.50% |
77,000 |
2024/1/4 |
8,190 |
8,290 |
8,040 |
8,280 |
-0.72% |
65,100 |
2023/12/29 |
8,160 |
8,380 |
8,090 |
8,340 |
+0.97% |
64,100 |
2023/12/28 |
8,340 |
8,340 |
8,050 |
8,260 |
+0.36% |
52,100 |
2023/12/27 |
8,190 |
8,230 |
8,020 |
8,230 |
+1.73% |
78,200 |
2023/12/26 |
8,020 |
8,180 |
8,020 |
8,090 |
+0.87% |
47,500 |
2023/12/25 |
8,330 |
8,500 |
7,960 |
8,020 |
-1.96% |
104,800 |
2023/12/22 |
8,230 |
8,450 |
8,130 |
8,180 |
+1.24% |
139,000 |
2023/12/21 |
7,900 |
8,090 |
7,820 |
8,080 |
+3.59% |
171,800 |
2023/12/20 |
7,730 |
7,850 |
7,650 |
7,800 |
+1.17% |
63,200 |
2023/12/19 |
7,580 |
7,760 |
7,520 |
7,710 |
+2.25% |
70,500 |
2023/12/18 |
7,590 |
7,610 |
7,430 |
7,540 |
+0.80% |
60,000 |
2023/12/15 |
7,220 |
7,560 |
7,220 |
7,480 |
+4.62% |
103,300 |
2023/12/14 |
7,490 |
7,490 |
7,140 |
7,150 |
-2.99% |
48,400 |
2023/12/13 |
7,320 |
7,440 |
7,210 |
7,370 |
+2.50% |
53,300 |
2023/12/12 |
7,230 |
7,290 |
7,160 |
7,190 |
+1.99% |
41,100 |
2023/12/11 |
6,950 |
7,180 |
6,950 |
7,050 |
+2.03% |
27,900 |
2023/12/8 |
7,160 |
7,210 |
6,900 |
6,910 |
-3.89% |
38,700 |
2023/12/7 |
7,190 |
7,260 |
7,040 |
7,190 |
-0.96% |
61,100 |
2023/12/6 |
7,240 |
7,410 |
7,220 |
7,260 |
-0.41% |
52,200 |
2023/12/5 |
7,480 |
7,690 |
7,240 |
7,290 |
-2.80% |
99,700 |
2023/12/4 |
7,430 |
7,600 |
7,250 |
7,500 |
+1.76% |
114,000 |
2023/12/1 |
6,950 |
7,380 |
6,750 |
7,370 |
+10.00% |
201,400 |
2023/11/30 |
6,630 |
6,760 |
6,580 |
6,700 |
+2.13% |
43,800 |
2023/11/29 |
6,750 |
6,810 |
6,550 |
6,560 |
-2.96% |
65,000 |
2023/11/28 |
6,930 |
6,970 |
6,730 |
6,760 |
-3.29% |
35,400 |
2023/11/27 |
7,030 |
7,070 |
6,950 |
6,990 |
-0.57% |
24,800 |
2023/11/24 |
7,160 |
7,210 |
7,030 |
7,030 |
-0.57% |
41,200 |
2023/11/22 |
7,130 |
7,130 |
6,990 |
7,070 |
-2.48% |
54,200 |
2023/11/21 |
7,040 |
7,280 |
6,990 |
7,250 |
+4.17% |
81,600 |
2023/11/20 |
6,980 |
7,040 |
6,950 |
6,960 |
+0.14% |
34,000 |
2023/11/17 |
6,880 |
6,990 |
6,840 |
6,950 |
+1.46% |
44,100 |
2023/11/16 |
6,990 |
6,990 |
6,810 |
6,850 |
-0.72% |
42,800 |
2023/11/15 |
7,040 |
7,100 |
6,860 |
6,900 |
-0.43% |
52,000 |
2023/11/14 |
6,830 |
7,010 |
6,760 |
6,930 |
+1.17% |
61,000 |
2023/11/13 |
7,000 |
7,280 |
6,840 |
6,850 |
+0.29% |
147,200 |
2023/11/10 |
6,710 |
6,910 |
6,570 |
6,830 |
+1.79% |
94,100 |
2023/11/9 |
6,560 |
6,770 |
6,560 |
6,710 |
+2.29% |
55,800 |
2023/11/8 |
6,610 |
6,710 |
6,480 |
6,560 |
+0.00% |
34,700 |
2023/11/7 |
6,500 |
6,650 |
6,480 |
6,560 |
+0.46% |
37,100 |
2023/11/6 |
6,430 |
6,560 |
6,430 |
6,530 |
+2.19% |
41,800 |
2023/11/2 |
6,390 |
6,470 |
6,300 |
6,390 |
+2.57% |
30,900 |
2023/11/1 |
6,320 |
6,340 |
6,110 |
6,230 |
+0.16% |
31,100 |
2023/10/31 |
6,060 |
6,260 |
5,930 |
6,220 |
+2.64% |
47,100 |
2023/10/30 |
6,070 |
6,150 |
6,040 |
6,060 |
-0.98% |
24,900 |
2023/10/27 |
6,170 |
6,200 |
6,110 |
6,120 |
+0.16% |
30,100 |
2023/10/26 |
6,270 |
6,270 |
6,080 |
6,110 |
-3.32% |
59,300 |
2023/10/25 |
6,430 |
6,470 |
6,300 |
6,320 |
-0.47% |
32,500 |
2023/10/24 |
6,350 |
6,420 |
6,040 |
6,350 |
+1.11% |
58,100 |
2023/10/23 |
6,520 |
6,520 |
6,160 |
6,280 |
-4.56% |
88,100 |
2023/10/20 |
6,590 |
6,610 |
6,450 |
6,580 |
-1.35% |
35,400 |
2023/10/19 |
6,730 |
6,740 |
6,600 |
6,670 |
-3.19% |
33,000 |
2023/10/18 |
6,710 |
6,910 |
6,550 |
6,890 |
+4.24% |
61,600 |
2023/10/17 |
6,590 |
6,820 |
6,570 |
6,610 |
+1.85% |
38,900 |
2023/10/16 |
6,750 |
6,790 |
6,480 |
6,490 |
-4.84% |
61,900 |
2023/10/13 |
7,000 |
7,080 |
6,820 |
6,820 |
-1.59% |
103,800 |
2023/10/12 |
6,560 |
6,960 |
6,500 |
6,930 |
+8.11% |
103,400 |
2023/10/11 |
6,470 |
6,510 |
6,360 |
6,410 |
-0.93% |
22,000 |
2023/10/10 |
6,420 |
6,480 |
6,410 |
6,470 |
+2.05% |
26,600 |
2023/10/6 |
6,350 |
6,400 |
6,210 |
6,340 |
-0.31% |
27,200 |
2023/10/5 |
6,350 |
6,400 |
6,280 |
6,360 |
+2.25% |
32,700 |
2023/10/4 |
6,160 |
6,320 |
6,100 |
6,220 |
-1.43% |
68,400 |
2023/10/3 |
6,560 |
6,640 |
6,280 |
6,310 |
-4.10% |
78,600 |
2023/10/2 |
6,710 |
6,750 |
6,570 |
6,580 |
-2.37% |
77,600 |
2023/9/29 |
6,800 |
6,950 |
6,690 |
6,740 |
+0.30% |
63,300 |
2023/9/28 |
6,540 |
6,770 |
6,540 |
6,720 |
+2.44% |
42,300 |
2023/9/27 |
6,570 |
6,670 |
6,520 |
6,560 |
-1.35% |
32,500 |
2023/9/26 |
6,700 |
6,710 |
6,560 |
6,650 |
-0.75% |
35,100 |
|