日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
7,300 |
7,400 |
7,260 |
7,290 |
+0.55% |
67,700 |
2024/3/27 |
7,150 |
7,270 |
7,090 |
7,250 |
+1.54% |
98,200 |
2024/3/26 |
7,520 |
7,570 |
7,140 |
7,140 |
-5.05% |
116,600 |
2024/3/25 |
7,530 |
7,650 |
7,480 |
7,520 |
-0.13% |
87,700 |
2024/3/22 |
7,390 |
7,590 |
7,370 |
7,530 |
+0.40% |
89,900 |
2024/3/21 |
7,480 |
7,610 |
7,370 |
7,500 |
+0.94% |
134,300 |
2024/3/19 |
7,260 |
7,430 |
7,190 |
7,430 |
+2.34% |
153,300 |
2024/3/18 |
6,970 |
7,310 |
6,880 |
7,260 |
+4.61% |
157,600 |
2024/3/15 |
6,630 |
6,940 |
6,580 |
6,940 |
+4.68% |
127,600 |
2024/3/14 |
6,210 |
6,640 |
6,210 |
6,630 |
+7.11% |
107,200 |
2024/3/13 |
6,320 |
6,350 |
6,100 |
6,190 |
-0.96% |
60,600 |
2024/3/12 |
6,100 |
6,290 |
6,100 |
6,250 |
+2.12% |
65,700 |
2024/3/11 |
6,140 |
6,220 |
5,990 |
6,120 |
-0.33% |
67,400 |
2024/3/8 |
6,090 |
6,160 |
6,050 |
6,140 |
-0.32% |
73,600 |
2024/3/7 |
5,800 |
6,210 |
5,800 |
6,160 |
+6.57% |
130,800 |
2024/3/6 |
5,820 |
5,860 |
5,740 |
5,780 |
-1.03% |
73,900 |
2024/3/5 |
5,670 |
5,960 |
5,640 |
5,840 |
+1.04% |
210,600 |
2024/3/4 |
5,930 |
5,940 |
5,760 |
5,780 |
-2.69% |
302,000 |
2024/3/1 |
6,090 |
6,090 |
5,930 |
5,940 |
-2.78% |
255,100 |
2024/2/29 |
6,050 |
6,250 |
6,050 |
6,110 |
-1.29% |
135,900 |
2024/2/28 |
6,300 |
6,480 |
6,190 |
6,190 |
-3.73% |
116,300 |
2024/2/27 |
6,570 |
6,620 |
6,430 |
6,430 |
-4.03% |
111,700 |
2024/2/26 |
6,820 |
6,870 |
6,640 |
6,700 |
-2.76% |
100,100 |
2024/2/22 |
6,820 |
6,930 |
6,750 |
6,890 |
+2.23% |
76,300 |
2024/2/21 |
6,550 |
6,750 |
6,550 |
6,740 |
+2.28% |
100,100 |
2024/2/20 |
6,880 |
7,030 |
6,590 |
6,590 |
-3.80% |
130,100 |
2024/2/19 |
6,260 |
6,880 |
6,220 |
6,850 |
+9.78% |
157,500 |
2024/2/16 |
6,330 |
6,330 |
6,140 |
6,240 |
-1.42% |
155,400 |
2024/2/15 |
6,560 |
6,770 |
6,160 |
6,330 |
-3.65% |
241,300 |
2024/2/14 |
6,690 |
6,690 |
6,510 |
6,570 |
-1.94% |
91,700 |
2024/2/13 |
6,660 |
6,800 |
6,580 |
6,700 |
+0.90% |
71,400 |
2024/2/9 |
6,600 |
6,880 |
6,580 |
6,640 |
+0.00% |
138,700 |
2024/2/8 |
6,690 |
6,730 |
6,630 |
6,640 |
-0.90% |
41,000 |
2024/2/7 |
6,610 |
6,720 |
6,590 |
6,700 |
+0.60% |
45,300 |
2024/2/6 |
6,710 |
6,760 |
6,650 |
6,660 |
-0.60% |
39,600 |
2024/2/5 |
6,820 |
6,820 |
6,610 |
6,700 |
-0.74% |
63,900 |
2024/2/2 |
6,650 |
6,800 |
6,560 |
6,750 |
+1.81% |
53,600 |
2024/2/1 |
6,620 |
6,720 |
6,600 |
6,630 |
-1.34% |
60,800 |
2024/1/31 |
6,830 |
6,890 |
6,650 |
6,720 |
-1.61% |
92,400 |
2024/1/30 |
6,680 |
6,910 |
6,580 |
6,830 |
+3.80% |
141,300 |
2024/1/29 |
6,300 |
6,580 |
6,300 |
6,580 |
+4.44% |
97,500 |
2024/1/26 |
6,250 |
6,350 |
6,240 |
6,300 |
+0.48% |
63,100 |
2024/1/25 |
6,260 |
6,320 |
6,220 |
6,270 |
+0.32% |
67,200 |
2024/1/24 |
6,250 |
6,330 |
6,210 |
6,250 |
-0.16% |
77,100 |
2024/1/23 |
6,390 |
6,390 |
6,240 |
6,260 |
-2.03% |
62,800 |
2024/1/22 |
6,260 |
6,400 |
6,260 |
6,390 |
+1.75% |
70,500 |
2024/1/19 |
6,320 |
6,340 |
6,250 |
6,280 |
-0.63% |
62,600 |
2024/1/18 |
6,310 |
6,370 |
6,250 |
6,320 |
+0.48% |
83,000 |
2024/1/17 |
6,310 |
6,440 |
6,260 |
6,290 |
+0.32% |
90,000 |
2024/1/16 |
6,050 |
6,290 |
6,050 |
6,270 |
+3.64% |
129,100 |
2024/1/15 |
6,050 |
6,070 |
5,940 |
6,050 |
-0.49% |
87,700 |
2024/1/12 |
5,980 |
6,080 |
5,940 |
6,080 |
+1.33% |
98,300 |
2024/1/11 |
5,940 |
6,090 |
5,930 |
6,000 |
+2.39% |
166,200 |
2024/1/10 |
6,010 |
6,020 |
5,790 |
5,860 |
-2.17% |
165,300 |
2024/1/9 |
5,870 |
6,010 |
5,820 |
5,990 |
+1.35% |
133,500 |
2024/1/5 |
5,960 |
6,030 |
5,850 |
5,910 |
-0.84% |
183,400 |
2024/1/4 |
5,740 |
5,990 |
5,700 |
5,960 |
+1.02% |
223,000 |
2023/12/29 |
5,580 |
5,900 |
5,500 |
5,900 |
+4.61% |
171,900 |
2023/12/28 |
5,310 |
5,670 |
5,280 |
5,640 |
+5.03% |
283,000 |
2023/12/27 |
5,410 |
5,500 |
5,330 |
5,370 |
-0.92% |
274,900 |
2023/12/26 |
5,520 |
5,610 |
5,370 |
5,420 |
-2.87% |
197,000 |
2023/12/25 |
5,250 |
5,600 |
5,240 |
5,580 |
+5.28% |
279,100 |
2023/12/22 |
5,000 |
5,300 |
4,995 |
5,300 |
+8.72% |
382,300 |
2023/12/21 |
4,895 |
4,895 |
4,765 |
4,875 |
-0.41% |
133,000 |
2023/12/20 |
4,780 |
4,900 |
4,755 |
4,895 |
+2.41% |
116,300 |
2023/12/19 |
4,585 |
4,780 |
4,530 |
4,780 |
+5.64% |
195,400 |
2023/12/18 |
4,590 |
4,615 |
4,460 |
4,525 |
+0.11% |
158,300 |
2023/12/15 |
4,480 |
4,535 |
4,425 |
4,520 |
+1.92% |
132,300 |
2023/12/14 |
4,600 |
4,610 |
4,420 |
4,435 |
-0.56% |
198,800 |
2023/12/13 |
4,490 |
4,595 |
4,445 |
4,460 |
+0.11% |
146,400 |
2023/12/12 |
4,410 |
4,510 |
4,385 |
4,455 |
+1.60% |
128,800 |
2023/12/11 |
4,330 |
4,400 |
4,290 |
4,385 |
+1.98% |
114,300 |
2023/12/8 |
4,225 |
4,300 |
4,205 |
4,300 |
+1.78% |
116,700 |
2023/12/7 |
4,220 |
4,260 |
4,205 |
4,225 |
+0.24% |
90,500 |
2023/12/6 |
4,050 |
4,215 |
4,045 |
4,215 |
+4.20% |
115,000 |
2023/12/5 |
4,090 |
4,165 |
4,025 |
4,045 |
+0.37% |
89,200 |
2023/12/4 |
3,920 |
4,030 |
3,905 |
4,030 |
+3.33% |
85,600 |
2023/12/1 |
3,970 |
3,985 |
3,900 |
3,900 |
-1.76% |
92,200 |
2023/11/30 |
4,030 |
4,045 |
3,950 |
3,970 |
-1.49% |
117,500 |
2023/11/29 |
4,130 |
4,190 |
4,030 |
4,030 |
-1.95% |
117,500 |
2023/11/28 |
4,100 |
4,195 |
4,065 |
4,110 |
-0.12% |
150,600 |
2023/11/27 |
4,100 |
4,120 |
4,035 |
4,115 |
+1.86% |
84,000 |
2023/11/24 |
4,060 |
4,125 |
4,025 |
4,040 |
+0.25% |
83,000 |
2023/11/22 |
4,020 |
4,050 |
4,005 |
4,030 |
+0.00% |
64,700 |
2023/11/21 |
4,045 |
4,070 |
4,015 |
4,030 |
-0.37% |
52,100 |
2023/11/20 |
4,060 |
4,125 |
3,985 |
4,045 |
+1.38% |
137,100 |
2023/11/17 |
3,935 |
4,015 |
3,905 |
3,990 |
+1.27% |
85,600 |
2023/11/16 |
3,910 |
3,965 |
3,895 |
3,940 |
+0.38% |
95,300 |
2023/11/15 |
3,930 |
4,015 |
3,910 |
3,925 |
+0.00% |
70,100 |
2023/11/14 |
3,950 |
3,970 |
3,900 |
3,925 |
-0.13% |
73,400 |
2023/11/13 |
3,915 |
4,070 |
3,885 |
3,930 |
+0.64% |
100,900 |
2023/11/10 |
3,650 |
3,935 |
3,630 |
3,905 |
+1.17% |
213,200 |
2023/11/9 |
3,830 |
3,880 |
3,780 |
3,860 |
-1.03% |
201,100 |
2023/11/8 |
3,925 |
4,010 |
3,855 |
3,900 |
-4.06% |
199,400 |
2023/11/7 |
4,165 |
4,165 |
4,060 |
4,065 |
-1.33% |
64,600 |
2023/11/6 |
4,220 |
4,220 |
4,110 |
4,120 |
-0.24% |
105,400 |
2023/11/2 |
4,155 |
4,205 |
4,120 |
4,130 |
-0.48% |
61,300 |
2023/11/1 |
4,180 |
4,180 |
4,110 |
4,150 |
+0.48% |
62,100 |
2023/10/31 |
4,005 |
4,135 |
3,975 |
4,130 |
+2.86% |
74,800 |
2023/10/30 |
4,065 |
4,075 |
4,005 |
4,015 |
-1.59% |
52,100 |
2023/10/27 |
4,035 |
4,080 |
4,010 |
4,080 |
+1.37% |
37,600 |
2023/10/26 |
4,030 |
4,045 |
3,990 |
4,025 |
-0.62% |
41,500 |
2023/10/25 |
4,095 |
4,105 |
4,045 |
4,050 |
+0.00% |
48,300 |
2023/10/24 |
4,005 |
4,090 |
3,940 |
4,050 |
+1.12% |
71,900 |
2023/10/23 |
4,030 |
4,070 |
3,985 |
4,005 |
-0.62% |
69,900 |
2023/10/20 |
4,000 |
4,045 |
3,960 |
4,030 |
-0.86% |
71,800 |
2023/10/19 |
4,105 |
4,140 |
4,030 |
4,065 |
-2.52% |
61,700 |
2023/10/18 |
4,160 |
4,180 |
4,090 |
4,170 |
+1.58% |
64,700 |
2023/10/17 |
4,130 |
4,220 |
4,085 |
4,105 |
+2.50% |
79,400 |
2023/10/16 |
4,120 |
4,120 |
4,000 |
4,005 |
-2.55% |
76,600 |
2023/10/13 |
4,120 |
4,165 |
4,100 |
4,110 |
-1.91% |
54,100 |
2023/10/12 |
4,135 |
4,195 |
4,080 |
4,190 |
+0.96% |
51,800 |
2023/10/11 |
4,105 |
4,180 |
4,040 |
4,150 |
+1.10% |
71,400 |
2023/10/10 |
4,160 |
4,170 |
4,035 |
4,105 |
+0.12% |
100,100 |
2023/10/6 |
4,220 |
4,250 |
4,065 |
4,100 |
-2.73% |
68,200 |
2023/10/5 |
4,170 |
4,275 |
4,145 |
4,215 |
+0.36% |
83,600 |
2023/10/4 |
4,365 |
4,380 |
4,170 |
4,200 |
-4.22% |
100,000 |
2023/10/3 |
4,550 |
4,570 |
4,385 |
4,385 |
-4.15% |
71,300 |
2023/10/2 |
4,840 |
4,840 |
4,575 |
4,575 |
-4.69% |
96,400 |
2023/9/29 |
4,910 |
4,955 |
4,780 |
4,800 |
-1.94% |
62,100 |
2023/9/28 |
4,850 |
4,950 |
4,820 |
4,895 |
+0.62% |
47,900 |
2023/9/27 |
4,940 |
4,945 |
4,835 |
4,865 |
-1.62% |
61,000 |
2023/9/26 |
5,090 |
5,090 |
4,920 |
4,945 |
-2.85% |
50,500 |
|