日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
6,890 |
7,120 |
6,890 |
7,120 |
+3.34% |
3,500 |
2024/4/17 |
7,040 |
7,040 |
6,860 |
6,890 |
-2.82% |
4,600 |
2024/4/16 |
7,140 |
7,140 |
7,020 |
7,090 |
-1.53% |
2,400 |
2024/4/15 |
7,160 |
7,290 |
7,140 |
7,200 |
-0.41% |
1,500 |
2024/4/12 |
7,260 |
7,300 |
7,150 |
7,230 |
+0.28% |
1,800 |
2024/4/11 |
7,510 |
7,510 |
7,210 |
7,210 |
-3.09% |
1,900 |
2024/4/10 |
7,420 |
7,570 |
7,370 |
7,440 |
+0.54% |
2,700 |
2024/4/9 |
7,120 |
7,400 |
7,100 |
7,400 |
+3.35% |
4,900 |
2024/4/8 |
7,170 |
7,220 |
7,070 |
7,160 |
+0.28% |
5,300 |
2024/4/5 |
7,310 |
7,460 |
6,980 |
7,140 |
-4.29% |
10,300 |
2024/4/4 |
7,420 |
7,720 |
7,010 |
7,460 |
+0.54% |
10,800 |
2024/4/3 |
7,550 |
7,550 |
7,400 |
7,420 |
-2.11% |
2,800 |
2024/4/2 |
7,650 |
7,650 |
7,490 |
7,580 |
+1.07% |
1,100 |
2024/4/1 |
7,690 |
7,690 |
7,460 |
7,500 |
-2.98% |
5,100 |
2024/3/29 |
7,610 |
7,730 |
7,540 |
7,730 |
+1.58% |
4,600 |
2024/3/28 |
7,660 |
7,660 |
7,520 |
7,610 |
-1.04% |
1,300 |
2024/3/27 |
7,770 |
7,820 |
7,600 |
7,690 |
-1.54% |
9,200 |
2024/3/26 |
7,900 |
8,090 |
7,680 |
7,810 |
+0.64% |
7,900 |
2024/3/25 |
7,610 |
7,980 |
7,610 |
7,760 |
+1.97% |
18,500 |
2024/3/22 |
8,000 |
8,100 |
7,590 |
7,610 |
-6.63% |
26,700 |
2024/3/21 |
8,170 |
8,440 |
8,150 |
8,150 |
-3.78% |
14,100 |
2024/3/19 |
8,220 |
8,470 |
8,220 |
8,470 |
-0.35% |
6,400 |
2024/3/18 |
8,790 |
8,790 |
8,350 |
8,500 |
-1.62% |
14,900 |
2024/3/15 |
8,350 |
8,640 |
8,210 |
8,640 |
+5.37% |
16,400 |
2024/3/14 |
7,850 |
8,200 |
7,790 |
8,200 |
+3.40% |
4,300 |
2024/3/13 |
7,950 |
8,050 |
7,840 |
7,930 |
+0.76% |
4,800 |
2024/3/12 |
7,670 |
7,930 |
7,130 |
7,870 |
+0.64% |
12,400 |
2024/3/11 |
8,220 |
8,220 |
7,760 |
7,820 |
-6.46% |
11,900 |
2024/3/8 |
8,350 |
8,480 |
8,300 |
8,360 |
-1.07% |
4,100 |
2024/3/7 |
8,420 |
8,660 |
8,360 |
8,450 |
+0.24% |
6,300 |
2024/3/6 |
8,380 |
8,530 |
8,360 |
8,430 |
+0.12% |
4,500 |
2024/3/5 |
8,470 |
8,540 |
8,350 |
8,420 |
-0.71% |
6,900 |
2024/3/4 |
8,790 |
8,970 |
8,090 |
8,480 |
-5.15% |
37,700 |
2024/3/1 |
9,890 |
10,000 |
8,870 |
8,940 |
+2.64% |
103,600 |
2024/2/29 |
8,830 |
8,960 |
8,710 |
8,710 |
-3.01% |
6,300 |
2024/2/28 |
9,500 |
9,530 |
8,930 |
8,980 |
-3.02% |
19,400 |
2024/2/27 |
9,230 |
9,320 |
9,020 |
9,260 |
+0.65% |
13,000 |
2024/2/26 |
8,500 |
9,310 |
8,470 |
9,200 |
+9.65% |
26,500 |
2024/2/22 |
8,200 |
8,500 |
8,150 |
8,390 |
+0.60% |
9,300 |
2024/2/21 |
8,830 |
8,830 |
8,210 |
8,340 |
-5.76% |
17,800 |
2024/2/20 |
9,060 |
9,290 |
8,850 |
8,850 |
-1.88% |
13,700 |
2024/2/19 |
9,000 |
9,450 |
8,910 |
9,020 |
+0.22% |
8,200 |
2024/2/16 |
9,600 |
9,670 |
8,580 |
9,000 |
-3.85% |
55,300 |
2024/2/15 |
8,550 |
9,890 |
8,550 |
9,360 |
+11.43% |
71,200 |
2024/2/14 |
8,280 |
8,610 |
7,820 |
8,400 |
+3.32% |
53,600 |
2024/2/13 |
7,700 |
8,200 |
7,540 |
8,130 |
+9.13% |
45,100 |
2024/2/9 |
7,230 |
7,500 |
7,080 |
7,450 |
+3.62% |
18,300 |
2024/2/8 |
7,110 |
7,210 |
7,040 |
7,190 |
+2.13% |
5,100 |
2024/2/7 |
7,310 |
7,310 |
6,990 |
7,040 |
-3.56% |
10,300 |
2024/2/6 |
7,500 |
7,600 |
7,300 |
7,300 |
-4.20% |
9,700 |
2024/2/5 |
6,990 |
7,830 |
6,990 |
7,620 |
+9.01% |
56,500 |
2024/2/2 |
7,070 |
7,070 |
6,940 |
6,990 |
-0.14% |
4,600 |
2024/2/1 |
7,130 |
7,170 |
6,900 |
7,000 |
-1.82% |
9,400 |
2024/1/31 |
7,170 |
7,170 |
6,940 |
7,130 |
+2.00% |
11,900 |
2024/1/30 |
6,840 |
7,050 |
6,670 |
6,990 |
+3.40% |
14,100 |
2024/1/29 |
6,850 |
6,990 |
6,750 |
6,760 |
+0.15% |
12,800 |
2024/1/26 |
6,500 |
6,770 |
6,450 |
6,750 |
+3.85% |
10,200 |
2024/1/25 |
6,660 |
6,660 |
6,470 |
6,500 |
-1.96% |
4,200 |
2024/1/24 |
6,690 |
6,690 |
6,540 |
6,630 |
-0.30% |
5,700 |
2024/1/23 |
6,470 |
6,720 |
6,470 |
6,650 |
+2.78% |
13,100 |
2024/1/22 |
6,440 |
6,630 |
6,410 |
6,470 |
+0.47% |
6,000 |
2024/1/19 |
6,360 |
6,440 |
6,360 |
6,440 |
+1.26% |
4,800 |
2024/1/18 |
6,410 |
6,490 |
6,360 |
6,360 |
-1.24% |
4,200 |
2024/1/17 |
6,490 |
6,490 |
6,390 |
6,440 |
-0.77% |
2,800 |
2024/1/16 |
6,600 |
6,600 |
6,400 |
6,490 |
-0.15% |
5,800 |
2024/1/15 |
6,420 |
6,580 |
6,350 |
6,500 |
+2.20% |
10,100 |
2024/1/12 |
6,280 |
6,380 |
6,280 |
6,360 |
-0.16% |
7,600 |
2024/1/11 |
6,490 |
6,540 |
6,320 |
6,370 |
-0.93% |
8,300 |
2024/1/10 |
6,390 |
6,640 |
6,390 |
6,430 |
-2.43% |
19,100 |
2024/1/9 |
8,000 |
8,020 |
6,360 |
6,590 |
-7.70% |
104,100 |
2024/1/5 |
7,140 |
7,140 |
7,140 |
7,140 |
+16.29% |
6,900 |
2024/1/4 |
5,600 |
6,190 |
5,500 |
6,140 |
+14.34% |
51,500 |
2023/12/29 |
5,370 |
5,500 |
5,300 |
5,370 |
-1.83% |
5,100 |
2023/12/28 |
5,360 |
5,530 |
5,360 |
5,470 |
+1.30% |
6,500 |
2023/12/27 |
5,400 |
5,480 |
5,360 |
5,400 |
+0.00% |
3,700 |
2023/12/26 |
5,360 |
5,460 |
5,300 |
5,400 |
+2.08% |
5,200 |
2023/12/25 |
5,330 |
5,330 |
5,230 |
5,290 |
-0.75% |
4,500 |
2023/12/22 |
5,280 |
5,330 |
5,210 |
5,330 |
+0.95% |
2,400 |
2023/12/21 |
5,230 |
5,330 |
5,190 |
5,280 |
-0.94% |
2,500 |
2023/12/20 |
5,200 |
5,370 |
5,200 |
5,330 |
+3.90% |
7,200 |
2023/12/19 |
5,100 |
5,200 |
5,020 |
5,130 |
-2.10% |
11,000 |
2023/12/18 |
5,520 |
5,520 |
5,100 |
5,240 |
-6.76% |
8,300 |
2023/12/15 |
5,670 |
5,950 |
5,590 |
5,620 |
-0.88% |
13,400 |
2023/12/14 |
5,650 |
5,770 |
5,630 |
5,670 |
-0.18% |
6,400 |
2023/12/13 |
5,900 |
5,900 |
5,570 |
5,680 |
-4.38% |
11,100 |
2023/12/12 |
6,300 |
6,330 |
5,910 |
5,940 |
-5.41% |
18,500 |
2023/12/11 |
7,140 |
7,250 |
6,240 |
6,280 |
-10.29% |
59,600 |
2023/12/8 |
6,950 |
7,000 |
6,850 |
7,000 |
+1.74% |
10,100 |
2023/12/7 |
6,830 |
6,950 |
6,770 |
6,880 |
+0.88% |
7,700 |
2023/12/6 |
6,920 |
6,920 |
6,750 |
6,820 |
+0.00% |
6,000 |
2023/12/5 |
6,800 |
6,870 |
6,750 |
6,820 |
-0.73% |
3,100 |
2023/12/4 |
6,800 |
7,090 |
6,550 |
6,870 |
+1.78% |
20,300 |
2023/12/1 |
6,650 |
6,790 |
6,560 |
6,750 |
+1.50% |
7,100 |
2023/11/30 |
6,450 |
6,650 |
6,360 |
6,650 |
+3.58% |
10,100 |
2023/11/29 |
6,400 |
6,420 |
6,330 |
6,420 |
+0.31% |
2,000 |
2023/11/28 |
6,480 |
6,490 |
6,400 |
6,400 |
-0.62% |
1,600 |
2023/11/27 |
6,440 |
6,490 |
6,440 |
6,440 |
+0.00% |
600 |
2023/11/24 |
6,510 |
6,510 |
6,440 |
6,440 |
-1.08% |
2,600 |
2023/11/22 |
6,600 |
6,600 |
6,510 |
6,510 |
-0.31% |
1,600 |
2023/11/21 |
6,470 |
6,550 |
6,340 |
6,530 |
+1.71% |
3,800 |
2023/11/20 |
6,510 |
6,510 |
6,370 |
6,420 |
-2.87% |
5,800 |
2023/11/17 |
7,400 |
7,400 |
6,510 |
6,610 |
-7.81% |
42,900 |
2023/11/16 |
7,070 |
7,170 |
6,930 |
7,170 |
+1.70% |
6,700 |
2023/11/15 |
7,230 |
7,240 |
6,900 |
7,050 |
-1.95% |
8,800 |
2023/11/14 |
7,000 |
7,190 |
6,980 |
7,190 |
+2.71% |
5,800 |
2023/11/13 |
7,160 |
7,180 |
6,890 |
7,000 |
+1.30% |
3,100 |
2023/11/10 |
6,770 |
7,270 |
6,700 |
6,910 |
+2.07% |
7,400 |
2023/11/9 |
6,740 |
6,790 |
6,600 |
6,770 |
-0.15% |
1,600 |
2023/11/8 |
6,900 |
6,900 |
6,630 |
6,780 |
-0.88% |
3,200 |
2023/11/7 |
6,810 |
7,580 |
6,580 |
6,840 |
+1.33% |
20,500 |
2023/11/6 |
6,400 |
6,780 |
6,250 |
6,750 |
+8.70% |
6,500 |
2023/11/2 |
6,350 |
6,390 |
6,210 |
6,210 |
-2.20% |
2,100 |
2023/11/1 |
6,280 |
6,350 |
6,270 |
6,350 |
+1.11% |
300 |
2023/10/31 |
6,290 |
6,360 |
6,280 |
6,280 |
+0.32% |
1,100 |
2023/10/30 |
6,290 |
6,300 |
6,230 |
6,260 |
-1.57% |
800 |
2023/10/27 |
6,330 |
6,380 |
6,330 |
6,360 |
+2.09% |
700 |
2023/10/26 |
6,230 |
6,230 |
6,230 |
6,230 |
-1.58% |
100 |
2023/10/25 |
6,220 |
6,460 |
6,220 |
6,330 |
+1.77% |
1,100 |
2023/10/24 |
6,320 |
6,320 |
6,200 |
6,220 |
-1.58% |
400 |
2023/10/23 |
6,220 |
6,320 |
6,220 |
6,320 |
+1.61% |
300 |
2023/10/20 |
6,270 |
6,300 |
6,110 |
6,220 |
-2.35% |
800 |
2023/10/19 |
6,500 |
6,500 |
6,360 |
6,370 |
-2.60% |
1,400 |
2023/10/18 |
6,470 |
6,540 |
6,470 |
6,540 |
-0.30% |
400 |
|