日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
5,670 |
5,700 |
5,650 |
5,700 |
+1.79% |
10,000 |
2024/3/28 |
5,740 |
5,750 |
5,570 |
5,600 |
-2.10% |
11,000 |
2024/3/27 |
5,710 |
5,790 |
5,700 |
5,720 |
+1.24% |
11,900 |
2024/3/26 |
5,700 |
5,710 |
5,620 |
5,650 |
-0.70% |
5,700 |
2024/3/25 |
5,710 |
5,730 |
5,650 |
5,690 |
-0.52% |
12,800 |
2024/3/22 |
5,690 |
5,770 |
5,610 |
5,720 |
+1.78% |
15,000 |
2024/3/21 |
5,600 |
5,640 |
5,560 |
5,620 |
+0.72% |
8,900 |
2024/3/19 |
5,600 |
5,610 |
5,490 |
5,580 |
+0.36% |
9,500 |
2024/3/18 |
5,570 |
5,630 |
5,530 |
5,560 |
-0.36% |
10,700 |
2024/3/15 |
5,490 |
5,600 |
5,420 |
5,580 |
+2.57% |
46,700 |
2024/3/14 |
5,410 |
5,440 |
5,340 |
5,440 |
+1.49% |
7,500 |
2024/3/13 |
5,510 |
5,540 |
5,310 |
5,360 |
-2.55% |
10,000 |
2024/3/12 |
5,430 |
5,540 |
5,360 |
5,500 |
+1.10% |
10,300 |
2024/3/11 |
5,530 |
5,540 |
5,390 |
5,440 |
-1.27% |
9,900 |
2024/3/8 |
5,390 |
5,510 |
5,390 |
5,510 |
+1.29% |
18,900 |
2024/3/7 |
5,460 |
5,480 |
5,400 |
5,440 |
+0.37% |
9,900 |
2024/3/6 |
5,340 |
5,440 |
5,340 |
5,420 |
+1.50% |
10,300 |
2024/3/5 |
5,260 |
5,360 |
5,260 |
5,340 |
+0.95% |
8,300 |
2024/3/4 |
5,320 |
5,380 |
5,250 |
5,290 |
-0.75% |
11,900 |
2024/3/1 |
5,330 |
5,330 |
5,300 |
5,330 |
+0.00% |
2,900 |
2024/2/29 |
5,340 |
5,380 |
5,320 |
5,330 |
-0.56% |
5,100 |
2024/2/28 |
5,280 |
5,400 |
5,280 |
5,360 |
+0.75% |
7,400 |
2024/2/27 |
5,300 |
5,370 |
5,300 |
5,320 |
+0.57% |
10,600 |
2024/2/26 |
5,330 |
5,340 |
5,290 |
5,290 |
-0.75% |
4,100 |
2024/2/22 |
5,330 |
5,330 |
5,270 |
5,330 |
+0.00% |
8,800 |
2024/2/21 |
5,320 |
5,350 |
5,300 |
5,330 |
+0.00% |
4,400 |
2024/2/20 |
5,350 |
5,370 |
5,310 |
5,330 |
+0.00% |
5,100 |
2024/2/19 |
5,320 |
5,360 |
5,270 |
5,330 |
+0.57% |
6,700 |
2024/2/16 |
5,250 |
5,330 |
5,240 |
5,300 |
+1.53% |
8,900 |
2024/2/15 |
5,290 |
5,290 |
5,100 |
5,220 |
+0.58% |
12,100 |
2024/2/14 |
5,350 |
5,350 |
5,170 |
5,190 |
-3.17% |
10,700 |
2024/2/13 |
5,240 |
5,400 |
5,190 |
5,360 |
+3.08% |
13,500 |
2024/2/9 |
5,310 |
5,350 |
5,200 |
5,200 |
-3.35% |
21,500 |
2024/2/8 |
5,360 |
5,380 |
5,250 |
5,380 |
-0.19% |
12,700 |
2024/2/7 |
5,360 |
5,420 |
5,350 |
5,390 |
+0.19% |
17,400 |
2024/2/6 |
5,450 |
5,480 |
5,380 |
5,380 |
-1.28% |
7,900 |
2024/2/5 |
5,430 |
5,530 |
5,430 |
5,450 |
+0.37% |
11,800 |
2024/2/2 |
5,470 |
5,470 |
5,420 |
5,430 |
+0.37% |
7,900 |
2024/2/1 |
5,450 |
5,450 |
5,400 |
5,410 |
-1.10% |
6,600 |
2024/1/31 |
5,390 |
5,470 |
5,380 |
5,470 |
+1.48% |
9,300 |
2024/1/30 |
5,460 |
5,460 |
5,380 |
5,390 |
-0.74% |
7,000 |
2024/1/29 |
5,410 |
5,460 |
5,390 |
5,430 |
+0.93% |
11,400 |
2024/1/26 |
5,350 |
5,410 |
5,350 |
5,380 |
+0.00% |
9,100 |
2024/1/25 |
5,330 |
5,420 |
5,330 |
5,380 |
+0.19% |
8,200 |
2024/1/24 |
5,460 |
5,460 |
5,330 |
5,370 |
-0.74% |
8,100 |
2024/1/23 |
5,460 |
5,480 |
5,410 |
5,410 |
-0.73% |
6,900 |
2024/1/22 |
5,400 |
5,490 |
5,400 |
5,450 |
+1.49% |
8,300 |
2024/1/19 |
5,350 |
5,380 |
5,310 |
5,370 |
+0.00% |
11,000 |
2024/1/18 |
5,390 |
5,400 |
5,360 |
5,370 |
+0.19% |
7,900 |
2024/1/17 |
5,420 |
5,470 |
5,360 |
5,360 |
-1.11% |
10,000 |
2024/1/16 |
5,510 |
5,510 |
5,410 |
5,420 |
-1.63% |
8,000 |
2024/1/15 |
5,400 |
5,550 |
5,400 |
5,510 |
+1.47% |
12,800 |
2024/1/12 |
5,570 |
5,570 |
5,400 |
5,430 |
-1.81% |
14,500 |
2024/1/11 |
5,600 |
5,640 |
5,530 |
5,530 |
-1.25% |
17,100 |
2024/1/10 |
5,580 |
5,600 |
5,540 |
5,600 |
+0.90% |
18,200 |
2024/1/9 |
5,550 |
5,610 |
5,510 |
5,550 |
+0.00% |
28,000 |
2024/1/5 |
5,560 |
5,560 |
5,430 |
5,550 |
+0.54% |
53,600 |
2024/1/4 |
5,830 |
5,930 |
5,510 |
5,520 |
+9.74% |
135,100 |
2023/12/29 |
4,965 |
5,030 |
4,950 |
5,030 |
+1.00% |
8,500 |
2023/12/28 |
5,030 |
5,030 |
4,960 |
4,980 |
-2.92% |
75,400 |
2023/12/27 |
5,090 |
5,170 |
5,080 |
5,130 |
+1.38% |
117,300 |
2023/12/26 |
5,010 |
5,060 |
5,010 |
5,060 |
+1.20% |
23,900 |
2023/12/25 |
5,040 |
5,050 |
4,990 |
5,000 |
-0.60% |
126,400 |
2023/12/22 |
4,980 |
5,060 |
4,980 |
5,030 |
+1.00% |
46,100 |
2023/12/21 |
4,985 |
5,020 |
4,955 |
4,980 |
-0.60% |
52,500 |
2023/12/20 |
5,050 |
5,050 |
5,010 |
5,010 |
-0.60% |
22,400 |
2023/12/19 |
5,030 |
5,070 |
5,010 |
5,040 |
+0.60% |
25,700 |
2023/12/18 |
4,980 |
5,050 |
4,900 |
5,010 |
-0.60% |
50,600 |
2023/12/15 |
5,010 |
5,050 |
4,990 |
5,040 |
+0.60% |
32,600 |
2023/12/14 |
5,060 |
5,060 |
4,965 |
5,010 |
-0.99% |
32,900 |
2023/12/13 |
5,100 |
5,100 |
5,060 |
5,060 |
-1.17% |
9,100 |
2023/12/12 |
5,170 |
5,170 |
5,110 |
5,120 |
-0.78% |
10,600 |
2023/12/11 |
5,110 |
5,160 |
5,110 |
5,160 |
+1.78% |
30,500 |
2023/12/8 |
5,190 |
5,190 |
5,060 |
5,070 |
-2.31% |
27,100 |
2023/12/7 |
5,250 |
5,260 |
5,170 |
5,190 |
-1.33% |
22,600 |
2023/12/6 |
5,190 |
5,260 |
5,190 |
5,260 |
+1.15% |
18,700 |
2023/12/5 |
5,210 |
5,250 |
5,180 |
5,200 |
-0.19% |
11,700 |
2023/12/4 |
5,210 |
5,230 |
5,180 |
5,210 |
-0.19% |
13,200 |
2023/12/1 |
5,240 |
5,250 |
5,190 |
5,220 |
+0.00% |
13,300 |
2023/11/30 |
5,230 |
5,290 |
5,210 |
5,220 |
-0.38% |
19,300 |
2023/11/29 |
5,250 |
5,300 |
5,160 |
5,240 |
+0.96% |
14,500 |
2023/11/28 |
5,130 |
5,190 |
5,120 |
5,190 |
+0.58% |
7,300 |
2023/11/27 |
5,220 |
5,220 |
5,110 |
5,160 |
-0.19% |
10,000 |
2023/11/24 |
5,230 |
5,230 |
5,160 |
5,170 |
+0.19% |
5,700 |
2023/11/22 |
5,150 |
5,210 |
5,150 |
5,160 |
+0.19% |
5,200 |
2023/11/21 |
5,180 |
5,190 |
5,130 |
5,150 |
+0.00% |
6,300 |
2023/11/20 |
5,190 |
5,240 |
5,140 |
5,150 |
-0.19% |
14,400 |
2023/11/17 |
5,090 |
5,160 |
5,080 |
5,160 |
+1.18% |
11,600 |
2023/11/16 |
5,100 |
5,100 |
5,040 |
5,100 |
+0.39% |
9,900 |
2023/11/15 |
5,040 |
5,080 |
5,000 |
5,080 |
+0.79% |
5,400 |
2023/11/14 |
5,090 |
5,090 |
5,010 |
5,040 |
-0.20% |
5,500 |
2023/11/13 |
5,010 |
5,050 |
5,000 |
5,050 |
+0.80% |
11,500 |
2023/11/10 |
5,020 |
5,050 |
4,990 |
5,010 |
+0.80% |
8,800 |
2023/11/9 |
4,935 |
4,990 |
4,935 |
4,970 |
+0.71% |
4,600 |
2023/11/8 |
5,030 |
5,040 |
4,935 |
4,935 |
-1.89% |
8,100 |
2023/11/7 |
5,070 |
5,100 |
5,010 |
5,030 |
-0.20% |
6,000 |
2023/11/6 |
5,020 |
5,060 |
4,955 |
5,040 |
+1.61% |
14,800 |
2023/11/2 |
5,040 |
5,040 |
4,940 |
4,960 |
-0.70% |
6,000 |
2023/11/1 |
4,895 |
5,000 |
4,895 |
4,995 |
+2.36% |
14,500 |
2023/10/31 |
4,840 |
4,880 |
4,795 |
4,880 |
+1.24% |
11,300 |
2023/10/30 |
4,800 |
4,835 |
4,780 |
4,820 |
-0.10% |
9,600 |
2023/10/27 |
4,800 |
4,835 |
4,775 |
4,825 |
+1.90% |
10,200 |
2023/10/26 |
4,820 |
4,820 |
4,730 |
4,735 |
-1.87% |
6,300 |
2023/10/25 |
4,795 |
4,850 |
4,780 |
4,825 |
+0.63% |
13,500 |
2023/10/24 |
4,820 |
4,820 |
4,725 |
4,795 |
+0.31% |
12,500 |
2023/10/23 |
4,790 |
4,835 |
4,770 |
4,780 |
-0.62% |
10,100 |
2023/10/20 |
4,790 |
4,815 |
4,750 |
4,810 |
+0.73% |
9,100 |
2023/10/19 |
4,780 |
4,830 |
4,750 |
4,775 |
-0.73% |
8,500 |
2023/10/18 |
4,795 |
4,825 |
4,790 |
4,810 |
+0.00% |
12,000 |
2023/10/17 |
4,830 |
4,855 |
4,795 |
4,810 |
+0.31% |
11,000 |
2023/10/16 |
4,755 |
4,815 |
4,755 |
4,795 |
-0.21% |
8,900 |
2023/10/13 |
4,790 |
4,820 |
4,780 |
4,805 |
-0.52% |
6,800 |
2023/10/12 |
4,790 |
4,830 |
4,790 |
4,830 |
+0.10% |
8,400 |
2023/10/11 |
4,850 |
4,850 |
4,800 |
4,825 |
-0.52% |
7,400 |
2023/10/10 |
4,835 |
4,890 |
4,835 |
4,850 |
+0.52% |
7,200 |
2023/10/6 |
4,760 |
4,835 |
4,760 |
4,825 |
+1.37% |
9,900 |
2023/10/5 |
4,690 |
4,765 |
4,670 |
4,760 |
+1.49% |
16,500 |
2023/10/4 |
4,710 |
4,735 |
4,650 |
4,690 |
-1.88% |
24,000 |
2023/10/3 |
4,810 |
4,810 |
4,755 |
4,780 |
-1.24% |
7,100 |
2023/10/2 |
4,845 |
4,900 |
4,840 |
4,840 |
-0.10% |
11,200 |
2023/9/29 |
4,870 |
4,870 |
4,810 |
4,845 |
+0.52% |
7,400 |
2023/9/28 |
4,900 |
4,900 |
4,800 |
4,820 |
-1.63% |
12,500 |
2023/9/27 |
4,830 |
4,905 |
4,770 |
4,900 |
+1.45% |
13,600 |
|