日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
6,410 |
6,840 |
6,410 |
6,690 |
+3.72% |
48,100 |
2024/3/27 |
6,560 |
6,570 |
6,360 |
6,450 |
-1.23% |
24,800 |
2024/3/26 |
6,460 |
6,530 |
6,410 |
6,530 |
+1.08% |
21,700 |
2024/3/25 |
6,530 |
6,650 |
6,420 |
6,460 |
-0.31% |
36,500 |
2024/3/22 |
6,770 |
6,770 |
6,310 |
6,480 |
-2.99% |
68,000 |
2024/3/21 |
6,640 |
6,800 |
6,550 |
6,680 |
+2.61% |
52,200 |
2024/3/19 |
6,570 |
6,590 |
6,350 |
6,510 |
-0.46% |
45,700 |
2024/3/18 |
6,270 |
6,560 |
6,150 |
6,540 |
+7.74% |
85,100 |
2024/3/15 |
5,980 |
6,130 |
5,940 |
6,070 |
+0.00% |
35,100 |
2024/3/14 |
6,070 |
6,140 |
5,960 |
6,070 |
+0.83% |
30,800 |
2024/3/13 |
6,270 |
6,270 |
5,920 |
6,020 |
-2.75% |
55,100 |
2024/3/12 |
5,730 |
6,190 |
5,690 |
6,190 |
+7.65% |
53,100 |
2024/3/11 |
5,610 |
5,770 |
5,610 |
5,750 |
+0.35% |
20,800 |
2024/3/8 |
5,800 |
5,860 |
5,720 |
5,730 |
-2.22% |
18,900 |
2024/3/7 |
5,920 |
5,940 |
5,790 |
5,860 |
+0.00% |
19,200 |
2024/3/6 |
5,820 |
5,920 |
5,800 |
5,860 |
-0.68% |
11,700 |
2024/3/5 |
5,950 |
5,980 |
5,800 |
5,900 |
-1.01% |
21,500 |
2024/3/4 |
6,010 |
6,010 |
5,880 |
5,960 |
-0.67% |
23,700 |
2024/3/1 |
5,890 |
6,010 |
5,890 |
6,000 |
+3.09% |
34,100 |
2024/2/29 |
5,810 |
5,820 |
5,640 |
5,820 |
+0.00% |
25,700 |
2024/2/28 |
5,950 |
5,950 |
5,770 |
5,820 |
-2.02% |
23,300 |
2024/2/27 |
5,670 |
5,940 |
5,660 |
5,940 |
+3.85% |
36,100 |
2024/2/26 |
5,800 |
5,800 |
5,630 |
5,720 |
+0.00% |
23,900 |
2024/2/22 |
5,720 |
5,780 |
5,600 |
5,720 |
+0.88% |
24,800 |
2024/2/21 |
5,700 |
5,750 |
5,600 |
5,670 |
-0.87% |
34,100 |
2024/2/20 |
5,560 |
5,830 |
5,520 |
5,720 |
+3.62% |
71,000 |
2024/2/19 |
5,500 |
5,650 |
5,430 |
5,520 |
+3.56% |
46,800 |
2024/2/16 |
5,000 |
5,400 |
4,990 |
5,330 |
+6.81% |
70,900 |
2024/2/15 |
5,020 |
5,040 |
4,895 |
4,990 |
+0.81% |
20,500 |
2024/2/14 |
4,830 |
4,960 |
4,800 |
4,950 |
+2.48% |
20,100 |
2024/2/13 |
4,905 |
4,940 |
4,795 |
4,830 |
-1.63% |
34,100 |
2024/2/9 |
4,990 |
5,040 |
4,890 |
4,910 |
-2.77% |
26,700 |
2024/2/8 |
5,110 |
5,130 |
5,030 |
5,050 |
-1.75% |
15,000 |
2024/2/7 |
5,050 |
5,140 |
4,965 |
5,140 |
+1.78% |
14,100 |
2024/2/6 |
5,080 |
5,080 |
4,945 |
5,050 |
-0.79% |
23,200 |
2024/2/5 |
5,090 |
5,130 |
4,985 |
5,090 |
+0.39% |
23,000 |
2024/2/2 |
5,160 |
5,160 |
5,030 |
5,070 |
-0.78% |
15,400 |
2024/2/1 |
5,030 |
5,200 |
5,000 |
5,110 |
+0.79% |
16,500 |
2024/1/31 |
5,130 |
5,130 |
4,985 |
5,070 |
-1.74% |
23,000 |
2024/1/30 |
5,160 |
5,220 |
5,080 |
5,160 |
-0.39% |
23,200 |
2024/1/29 |
5,210 |
5,290 |
5,100 |
5,180 |
+1.37% |
28,300 |
2024/1/26 |
5,040 |
5,250 |
4,980 |
5,110 |
+1.19% |
54,100 |
2024/1/25 |
5,060 |
5,100 |
4,975 |
5,050 |
+0.60% |
39,200 |
2024/1/24 |
4,910 |
5,080 |
4,815 |
5,020 |
+3.61% |
59,400 |
2024/1/23 |
4,950 |
4,955 |
4,840 |
4,845 |
-1.02% |
39,500 |
2024/1/22 |
4,875 |
4,900 |
4,765 |
4,895 |
+2.30% |
35,100 |
2024/1/19 |
4,750 |
4,810 |
4,700 |
4,785 |
+0.74% |
25,900 |
2024/1/18 |
4,785 |
4,845 |
4,690 |
4,750 |
-1.45% |
34,200 |
2024/1/17 |
4,905 |
5,030 |
4,790 |
4,820 |
-1.73% |
71,300 |
2024/1/16 |
5,250 |
5,250 |
4,900 |
4,905 |
-4.57% |
109,100 |
2024/1/15 |
4,785 |
5,140 |
4,775 |
5,140 |
+15.90% |
287,800 |
2024/1/12 |
4,630 |
4,630 |
4,430 |
4,435 |
-6.04% |
105,700 |
2024/1/11 |
4,745 |
4,745 |
4,650 |
4,720 |
+1.61% |
45,700 |
2024/1/10 |
4,650 |
4,720 |
4,600 |
4,645 |
-0.96% |
21,400 |
2024/1/9 |
4,510 |
4,725 |
4,495 |
4,690 |
+5.51% |
53,600 |
2024/1/5 |
4,785 |
4,790 |
4,430 |
4,445 |
-6.91% |
69,200 |
2024/1/4 |
4,680 |
4,805 |
4,675 |
4,775 |
+2.03% |
30,000 |
2023/12/29 |
4,670 |
4,750 |
4,620 |
4,680 |
-1.27% |
36,700 |
2023/12/28 |
4,825 |
4,825 |
4,725 |
4,740 |
-2.57% |
25,200 |
2023/12/27 |
4,875 |
5,050 |
4,845 |
4,865 |
+0.72% |
60,600 |
2023/12/26 |
4,710 |
4,865 |
4,660 |
4,830 |
+1.05% |
43,700 |
2023/12/25 |
4,805 |
4,805 |
4,555 |
4,780 |
-1.95% |
120,300 |
2023/12/22 |
5,280 |
5,280 |
4,765 |
4,875 |
-8.54% |
123,200 |
2023/12/21 |
5,300 |
5,350 |
5,240 |
5,330 |
+0.95% |
35,600 |
2023/12/20 |
5,350 |
5,390 |
5,260 |
5,280 |
-2.22% |
64,400 |
2023/12/19 |
5,120 |
5,400 |
5,110 |
5,400 |
+9.09% |
134,800 |
2023/12/18 |
4,965 |
5,250 |
4,905 |
4,950 |
+7.26% |
233,400 |
2023/12/15 |
4,505 |
4,695 |
4,505 |
4,615 |
+2.56% |
31,300 |
2023/12/14 |
4,620 |
4,715 |
4,485 |
4,500 |
-4.05% |
29,200 |
2023/12/13 |
4,500 |
4,725 |
4,435 |
4,690 |
+3.19% |
40,000 |
2023/12/12 |
4,460 |
4,555 |
4,435 |
4,545 |
+2.02% |
23,700 |
2023/12/11 |
4,555 |
4,605 |
4,430 |
4,455 |
-1.00% |
25,400 |
2023/12/8 |
4,640 |
4,640 |
4,420 |
4,500 |
-1.75% |
24,000 |
2023/12/7 |
4,515 |
4,625 |
4,455 |
4,580 |
+0.55% |
35,700 |
2023/12/6 |
4,300 |
4,680 |
4,220 |
4,555 |
+8.84% |
101,800 |
2023/12/5 |
4,130 |
4,205 |
4,125 |
4,185 |
-0.36% |
9,100 |
2023/12/4 |
4,015 |
4,235 |
4,005 |
4,200 |
+2.82% |
14,000 |
2023/12/1 |
4,095 |
4,105 |
4,065 |
4,085 |
-0.73% |
5,800 |
2023/11/30 |
4,140 |
4,160 |
4,100 |
4,115 |
-1.08% |
10,800 |
2023/11/29 |
4,150 |
4,250 |
4,145 |
4,160 |
-0.48% |
11,800 |
2023/11/28 |
4,135 |
4,200 |
4,100 |
4,180 |
+1.83% |
55,300 |
2023/11/27 |
4,190 |
4,240 |
4,105 |
4,105 |
-2.49% |
11,800 |
2023/11/24 |
4,215 |
4,255 |
4,180 |
4,210 |
-1.29% |
9,900 |
2023/11/22 |
4,130 |
4,290 |
4,130 |
4,265 |
+2.03% |
11,200 |
2023/11/21 |
4,230 |
4,250 |
4,180 |
4,180 |
-1.07% |
7,700 |
2023/11/20 |
4,170 |
4,270 |
4,140 |
4,225 |
+0.72% |
16,300 |
2023/11/17 |
4,105 |
4,225 |
4,085 |
4,195 |
+1.08% |
11,600 |
2023/11/16 |
4,150 |
4,190 |
4,075 |
4,150 |
+0.00% |
13,900 |
2023/11/15 |
4,250 |
4,300 |
4,140 |
4,150 |
-1.78% |
18,000 |
2023/11/14 |
4,305 |
4,340 |
4,130 |
4,225 |
-1.63% |
14,100 |
2023/11/13 |
4,390 |
4,400 |
4,280 |
4,295 |
-1.15% |
11,100 |
2023/11/10 |
4,390 |
4,390 |
4,260 |
4,345 |
-0.69% |
14,800 |
2023/11/9 |
4,430 |
4,430 |
4,335 |
4,375 |
-1.24% |
17,200 |
2023/11/8 |
4,420 |
4,495 |
4,380 |
4,430 |
+0.57% |
22,000 |
2023/11/7 |
4,390 |
4,415 |
4,350 |
4,405 |
+0.34% |
12,800 |
2023/11/6 |
4,145 |
4,390 |
4,145 |
4,390 |
+7.07% |
31,200 |
2023/11/2 |
4,190 |
4,190 |
4,060 |
4,100 |
-0.61% |
14,400 |
2023/11/1 |
4,155 |
4,165 |
4,055 |
4,125 |
-0.12% |
25,800 |
2023/10/31 |
4,190 |
4,190 |
4,040 |
4,130 |
-2.13% |
20,100 |
2023/10/30 |
4,150 |
4,220 |
4,150 |
4,220 |
+1.08% |
15,400 |
2023/10/27 |
4,170 |
4,210 |
4,095 |
4,175 |
-0.83% |
19,000 |
2023/10/26 |
4,250 |
4,330 |
4,155 |
4,210 |
-2.43% |
27,600 |
2023/10/25 |
4,355 |
4,425 |
4,300 |
4,315 |
+0.70% |
45,000 |
2023/10/24 |
4,055 |
4,285 |
3,970 |
4,285 |
+5.80% |
52,700 |
2023/10/23 |
4,040 |
4,140 |
4,010 |
4,050 |
+0.25% |
32,300 |
2023/10/20 |
3,855 |
4,045 |
3,840 |
4,040 |
+3.06% |
34,000 |
2023/10/19 |
4,160 |
4,200 |
3,920 |
3,920 |
-6.89% |
47,800 |
2023/10/18 |
4,220 |
4,250 |
4,065 |
4,210 |
+1.45% |
49,200 |
2023/10/17 |
3,915 |
4,285 |
3,870 |
4,150 |
+12.01% |
146,200 |
2023/10/16 |
3,900 |
3,900 |
3,660 |
3,705 |
+2.35% |
42,100 |
2023/10/13 |
3,715 |
3,715 |
3,620 |
3,620 |
-2.56% |
29,400 |
2023/10/12 |
3,760 |
3,760 |
3,615 |
3,715 |
-0.13% |
16,600 |
2023/10/11 |
3,780 |
3,820 |
3,690 |
3,720 |
-3.38% |
21,100 |
2023/10/10 |
3,805 |
3,890 |
3,805 |
3,850 |
+1.18% |
9,100 |
2023/10/6 |
3,880 |
3,880 |
3,655 |
3,805 |
-0.13% |
34,800 |
2023/10/5 |
3,760 |
3,850 |
3,760 |
3,810 |
+3.25% |
32,200 |
2023/10/4 |
3,735 |
3,835 |
3,690 |
3,690 |
-3.02% |
40,400 |
2023/10/3 |
3,885 |
3,910 |
3,750 |
3,805 |
-3.67% |
43,800 |
2023/10/2 |
4,095 |
4,095 |
3,935 |
3,950 |
-4.13% |
32,900 |
2023/9/29 |
4,250 |
4,250 |
4,080 |
4,120 |
-1.90% |
22,000 |
2023/9/28 |
4,270 |
4,275 |
4,160 |
4,200 |
-1.52% |
19,700 |
2023/9/27 |
4,190 |
4,265 |
4,165 |
4,265 |
+2.65% |
22,400 |
2023/9/26 |
4,170 |
4,205 |
4,115 |
4,155 |
-0.24% |
17,500 |
|