日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,960 |
5,010 |
4,715 |
4,715 |
-8.45% |
313,500 |
2024/3/27 |
5,160 |
5,230 |
5,120 |
5,150 |
+0.78% |
182,700 |
2024/3/26 |
5,090 |
5,140 |
5,050 |
5,110 |
+0.39% |
94,000 |
2024/3/25 |
5,100 |
5,120 |
5,030 |
5,090 |
-0.59% |
83,000 |
2024/3/22 |
5,110 |
5,130 |
5,080 |
5,120 |
-0.19% |
79,300 |
2024/3/21 |
5,240 |
5,250 |
5,090 |
5,130 |
-1.72% |
85,500 |
2024/3/19 |
5,170 |
5,230 |
5,110 |
5,220 |
+1.56% |
90,400 |
2024/3/18 |
5,100 |
5,160 |
5,060 |
5,140 |
+1.78% |
89,000 |
2024/3/15 |
4,980 |
5,060 |
4,955 |
5,050 |
+0.80% |
89,100 |
2024/3/14 |
4,925 |
5,040 |
4,925 |
5,010 |
+1.42% |
79,800 |
2024/3/13 |
5,030 |
5,060 |
4,895 |
4,940 |
-1.79% |
155,100 |
2024/3/12 |
5,000 |
5,060 |
4,965 |
5,030 |
+0.20% |
100,500 |
2024/3/11 |
5,040 |
5,040 |
4,965 |
5,020 |
-0.40% |
122,500 |
2024/3/8 |
4,990 |
5,080 |
4,985 |
5,040 |
+0.00% |
105,600 |
2024/3/7 |
5,200 |
5,200 |
5,030 |
5,040 |
-2.89% |
158,800 |
2024/3/6 |
5,200 |
5,230 |
5,170 |
5,190 |
-0.38% |
62,700 |
2024/3/5 |
5,260 |
5,260 |
5,200 |
5,210 |
-1.14% |
88,200 |
2024/3/4 |
5,350 |
5,350 |
5,260 |
5,270 |
-0.94% |
110,900 |
2024/3/1 |
5,280 |
5,350 |
5,270 |
5,320 |
+0.19% |
90,200 |
2024/2/29 |
5,240 |
5,340 |
5,230 |
5,310 |
+1.53% |
117,400 |
2024/2/28 |
5,180 |
5,260 |
5,120 |
5,230 |
+0.97% |
90,700 |
2024/2/27 |
5,130 |
5,180 |
5,090 |
5,180 |
+0.78% |
85,300 |
2024/2/26 |
5,190 |
5,200 |
5,110 |
5,140 |
-1.15% |
85,700 |
2024/2/22 |
5,250 |
5,290 |
5,140 |
5,200 |
-0.38% |
111,700 |
2024/2/21 |
5,240 |
5,370 |
5,210 |
5,220 |
-0.76% |
90,200 |
2024/2/20 |
5,210 |
5,310 |
5,200 |
5,260 |
+0.96% |
90,200 |
2024/2/19 |
5,200 |
5,220 |
5,150 |
5,210 |
+0.19% |
67,900 |
2024/2/16 |
5,110 |
5,270 |
5,100 |
5,200 |
+1.96% |
147,100 |
2024/2/15 |
5,140 |
5,170 |
5,050 |
5,100 |
-0.97% |
105,400 |
2024/2/14 |
4,980 |
5,160 |
4,980 |
5,150 |
+2.18% |
107,200 |
2024/2/13 |
4,940 |
5,050 |
4,930 |
5,040 |
+2.23% |
89,300 |
2024/2/9 |
4,900 |
4,965 |
4,895 |
4,930 |
-1.79% |
121,800 |
2024/2/8 |
5,090 |
5,090 |
5,000 |
5,020 |
-1.38% |
59,700 |
2024/2/7 |
4,900 |
5,090 |
4,900 |
5,090 |
+3.77% |
141,000 |
2024/2/6 |
5,030 |
5,040 |
4,905 |
4,905 |
-2.29% |
127,200 |
2024/2/5 |
5,150 |
5,160 |
5,000 |
5,020 |
-2.14% |
152,200 |
2024/2/2 |
5,130 |
5,150 |
4,970 |
5,130 |
-0.97% |
177,800 |
2024/2/1 |
5,210 |
5,270 |
5,130 |
5,180 |
-0.58% |
152,300 |
2024/1/31 |
5,230 |
5,470 |
5,170 |
5,210 |
-0.95% |
358,200 |
2024/1/30 |
5,170 |
5,270 |
5,170 |
5,260 |
+1.35% |
91,300 |
2024/1/29 |
5,170 |
5,200 |
5,130 |
5,190 |
+1.76% |
53,100 |
2024/1/26 |
5,240 |
5,290 |
5,090 |
5,100 |
-2.67% |
101,700 |
2024/1/25 |
5,170 |
5,250 |
5,150 |
5,240 |
+2.34% |
107,700 |
2024/1/24 |
5,100 |
5,160 |
5,060 |
5,120 |
+0.00% |
83,500 |
2024/1/23 |
5,160 |
5,190 |
5,040 |
5,120 |
-0.58% |
102,100 |
2024/1/22 |
5,030 |
5,150 |
4,955 |
5,150 |
+2.79% |
120,200 |
2024/1/19 |
4,995 |
5,030 |
4,950 |
5,010 |
+0.91% |
78,700 |
2024/1/18 |
4,985 |
5,050 |
4,930 |
4,965 |
+0.30% |
117,500 |
2024/1/17 |
5,000 |
5,100 |
4,950 |
4,950 |
-1.59% |
159,200 |
2024/1/16 |
5,090 |
5,140 |
5,010 |
5,030 |
-0.79% |
123,300 |
2024/1/15 |
4,945 |
5,130 |
4,945 |
5,070 |
+2.53% |
147,900 |
2024/1/12 |
4,940 |
5,010 |
4,905 |
4,945 |
+0.51% |
84,500 |
2024/1/11 |
4,950 |
4,990 |
4,920 |
4,920 |
-0.71% |
77,200 |
2024/1/10 |
5,010 |
5,020 |
4,950 |
4,955 |
-1.29% |
94,000 |
2024/1/9 |
4,950 |
5,030 |
4,925 |
5,020 |
-0.20% |
113,700 |
2024/1/5 |
5,100 |
5,100 |
5,000 |
5,030 |
-0.40% |
81,400 |
2024/1/4 |
4,935 |
5,080 |
4,925 |
5,050 |
+5.32% |
174,700 |
2023/12/29 |
4,805 |
4,845 |
4,760 |
4,795 |
-0.72% |
79,700 |
2023/12/28 |
4,915 |
4,930 |
4,820 |
4,830 |
-2.13% |
76,100 |
2023/12/27 |
4,895 |
4,950 |
4,860 |
4,935 |
+2.07% |
110,400 |
2023/12/26 |
4,835 |
4,910 |
4,795 |
4,835 |
+1.15% |
141,400 |
2023/12/25 |
5,150 |
5,170 |
4,770 |
4,780 |
-5.53% |
191,700 |
2023/12/22 |
4,925 |
5,120 |
4,915 |
5,060 |
+4.01% |
242,300 |
2023/12/21 |
4,850 |
4,910 |
4,830 |
4,865 |
-1.12% |
108,600 |
2023/12/20 |
4,855 |
4,950 |
4,810 |
4,920 |
+1.34% |
139,500 |
2023/12/19 |
4,800 |
4,860 |
4,740 |
4,855 |
+0.10% |
105,500 |
2023/12/18 |
4,880 |
4,945 |
4,810 |
4,850 |
+1.57% |
206,600 |
2023/12/15 |
4,620 |
4,790 |
4,610 |
4,775 |
+3.69% |
148,100 |
2023/12/14 |
4,755 |
4,810 |
4,600 |
4,605 |
-4.16% |
147,500 |
2023/12/13 |
4,810 |
4,900 |
4,780 |
4,805 |
-0.10% |
81,300 |
2023/12/12 |
4,800 |
4,850 |
4,775 |
4,810 |
+0.94% |
87,800 |
2023/12/11 |
4,800 |
4,805 |
4,710 |
4,765 |
+1.49% |
113,700 |
2023/12/8 |
4,850 |
4,900 |
4,690 |
4,695 |
-4.57% |
257,100 |
2023/12/7 |
4,905 |
5,030 |
4,900 |
4,920 |
-2.96% |
236,000 |
2023/12/6 |
5,110 |
5,160 |
5,000 |
5,070 |
-4.52% |
349,200 |
2023/12/5 |
5,240 |
5,430 |
5,240 |
5,310 |
+2.51% |
526,700 |
2023/12/4 |
4,975 |
5,200 |
4,960 |
5,180 |
+6.47% |
418,700 |
2023/12/1 |
4,905 |
4,965 |
4,840 |
4,865 |
+0.00% |
179,600 |
2023/11/30 |
4,550 |
4,870 |
4,540 |
4,865 |
+6.22% |
379,200 |
2023/11/29 |
4,590 |
4,635 |
4,570 |
4,580 |
-1.08% |
128,500 |
2023/11/28 |
4,700 |
4,700 |
4,610 |
4,630 |
-1.07% |
114,300 |
2023/11/27 |
4,645 |
4,750 |
4,645 |
4,680 |
+1.19% |
120,800 |
2023/11/24 |
4,645 |
4,645 |
4,575 |
4,625 |
+0.43% |
78,800 |
2023/11/22 |
4,565 |
4,625 |
4,525 |
4,605 |
+0.99% |
113,700 |
2023/11/21 |
4,540 |
4,630 |
4,500 |
4,560 |
-0.11% |
119,300 |
2023/11/20 |
4,535 |
4,580 |
4,500 |
4,565 |
+0.66% |
109,800 |
2023/11/17 |
4,450 |
4,535 |
4,420 |
4,535 |
+2.02% |
93,800 |
2023/11/16 |
4,450 |
4,500 |
4,440 |
4,445 |
-0.11% |
62,900 |
2023/11/15 |
4,530 |
4,530 |
4,425 |
4,450 |
-0.89% |
83,700 |
2023/11/14 |
4,485 |
4,530 |
4,445 |
4,490 |
+0.56% |
101,100 |
2023/11/13 |
4,485 |
4,510 |
4,425 |
4,465 |
-0.11% |
83,600 |
2023/11/10 |
4,440 |
4,490 |
4,380 |
4,470 |
+1.25% |
86,300 |
2023/11/9 |
4,355 |
4,450 |
4,315 |
4,415 |
+1.38% |
119,100 |
2023/11/8 |
4,545 |
4,585 |
4,350 |
4,355 |
-4.18% |
185,000 |
2023/11/7 |
4,460 |
4,570 |
4,450 |
4,545 |
+0.33% |
193,200 |
2023/11/6 |
4,560 |
4,570 |
4,430 |
4,530 |
-0.77% |
226,600 |
2023/11/2 |
4,685 |
4,695 |
4,500 |
4,565 |
-2.46% |
274,100 |
2023/11/1 |
4,370 |
4,680 |
4,340 |
4,680 |
+9.60% |
499,100 |
2023/10/31 |
4,350 |
4,375 |
4,215 |
4,270 |
-1.61% |
449,500 |
2023/10/30 |
4,255 |
4,340 |
4,250 |
4,340 |
+0.12% |
135,000 |
2023/10/27 |
4,180 |
4,345 |
4,180 |
4,335 |
+3.83% |
177,100 |
2023/10/26 |
4,175 |
4,200 |
4,160 |
4,175 |
-1.88% |
124,200 |
2023/10/25 |
4,200 |
4,285 |
4,180 |
4,255 |
+1.92% |
103,800 |
2023/10/24 |
4,160 |
4,185 |
4,045 |
4,175 |
-0.12% |
131,500 |
2023/10/23 |
4,265 |
4,290 |
4,175 |
4,180 |
-1.76% |
107,900 |
2023/10/20 |
4,205 |
4,270 |
4,175 |
4,255 |
+0.24% |
99,500 |
2023/10/19 |
4,220 |
4,265 |
4,190 |
4,245 |
-0.47% |
84,900 |
2023/10/18 |
4,300 |
4,340 |
4,220 |
4,265 |
+0.83% |
146,200 |
2023/10/17 |
4,210 |
4,260 |
4,200 |
4,230 |
+2.05% |
107,100 |
2023/10/16 |
4,150 |
4,200 |
4,125 |
4,145 |
-0.48% |
103,600 |
2023/10/13 |
4,145 |
4,215 |
4,120 |
4,165 |
+0.24% |
134,200 |
2023/10/12 |
4,150 |
4,180 |
4,105 |
4,155 |
+0.97% |
92,200 |
2023/10/11 |
4,180 |
4,180 |
4,105 |
4,115 |
-2.14% |
139,200 |
2023/10/10 |
4,000 |
4,210 |
4,000 |
4,205 |
+7.00% |
184,500 |
2023/10/6 |
3,880 |
3,955 |
3,830 |
3,930 |
+1.95% |
85,200 |
2023/10/5 |
3,795 |
3,855 |
3,765 |
3,855 |
+1.85% |
144,600 |
2023/10/4 |
3,855 |
3,905 |
3,765 |
3,785 |
-3.81% |
154,700 |
2023/10/3 |
3,980 |
3,990 |
3,905 |
3,935 |
-1.75% |
128,200 |
2023/10/2 |
3,940 |
4,075 |
3,940 |
4,005 |
+1.65% |
177,700 |
2023/9/29 |
4,160 |
4,160 |
3,925 |
3,940 |
-6.19% |
229,700 |
2023/9/28 |
4,095 |
4,265 |
4,085 |
4,200 |
-1.06% |
171,700 |
2023/9/27 |
4,270 |
4,295 |
4,235 |
4,245 |
-1.28% |
140,100 |
2023/9/26 |
4,220 |
4,305 |
4,210 |
4,300 |
+2.02% |
101,600 |
|