日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
5,990 |
5,990 |
5,880 |
5,900 |
-2.16% |
15,800 |
2024/4/24 |
5,970 |
6,040 |
5,950 |
6,030 |
+2.20% |
16,600 |
2024/4/23 |
6,030 |
6,030 |
5,880 |
5,900 |
-1.34% |
26,900 |
2024/4/22 |
6,090 |
6,090 |
5,920 |
5,980 |
-0.83% |
59,700 |
2024/4/19 |
6,110 |
6,160 |
5,910 |
6,030 |
-2.11% |
84,800 |
2024/4/18 |
6,020 |
6,220 |
6,010 |
6,160 |
+0.33% |
29,600 |
2024/4/17 |
6,240 |
6,240 |
6,070 |
6,140 |
-0.97% |
38,800 |
2024/4/16 |
6,400 |
6,400 |
6,200 |
6,200 |
-3.73% |
56,100 |
2024/4/15 |
6,370 |
6,440 |
6,340 |
6,440 |
+0.78% |
43,400 |
2024/4/12 |
6,430 |
6,440 |
6,380 |
6,390 |
+0.16% |
25,300 |
2024/4/11 |
6,400 |
6,430 |
6,380 |
6,380 |
-0.93% |
26,400 |
2024/4/10 |
6,460 |
6,490 |
6,430 |
6,440 |
-0.31% |
20,100 |
2024/4/9 |
6,410 |
6,460 |
6,400 |
6,460 |
+0.62% |
15,800 |
2024/4/8 |
6,450 |
6,470 |
6,400 |
6,420 |
+0.47% |
37,300 |
2024/4/5 |
6,410 |
6,460 |
6,370 |
6,390 |
-1.24% |
34,200 |
2024/4/4 |
6,470 |
6,570 |
6,440 |
6,470 |
+0.62% |
18,000 |
2024/4/3 |
6,360 |
6,560 |
6,340 |
6,430 |
+0.63% |
52,400 |
2024/4/2 |
6,540 |
6,540 |
6,300 |
6,390 |
-1.24% |
54,900 |
2024/4/1 |
6,800 |
6,800 |
6,460 |
6,470 |
-4.01% |
62,500 |
2024/3/29 |
6,540 |
6,750 |
6,470 |
6,740 |
+4.33% |
51,900 |
2024/3/28 |
6,450 |
6,580 |
6,450 |
6,460 |
-0.15% |
44,800 |
2024/3/27 |
6,550 |
6,560 |
6,460 |
6,470 |
-1.52% |
34,300 |
2024/3/26 |
6,500 |
6,580 |
6,460 |
6,570 |
+0.92% |
30,800 |
2024/3/25 |
6,540 |
6,630 |
6,510 |
6,510 |
-1.06% |
18,400 |
2024/3/22 |
6,480 |
6,600 |
6,450 |
6,580 |
+1.70% |
32,500 |
2024/3/21 |
6,550 |
6,580 |
6,400 |
6,470 |
+0.15% |
57,000 |
2024/3/19 |
6,500 |
6,500 |
6,410 |
6,460 |
-0.46% |
36,300 |
2024/3/18 |
6,450 |
6,530 |
6,400 |
6,490 |
+0.62% |
32,100 |
2024/3/15 |
6,390 |
6,470 |
6,370 |
6,450 |
+0.62% |
28,800 |
2024/3/14 |
6,380 |
6,430 |
6,370 |
6,410 |
-0.47% |
25,900 |
2024/3/13 |
6,550 |
6,630 |
6,350 |
6,440 |
-1.08% |
41,900 |
2024/3/12 |
6,400 |
6,520 |
6,360 |
6,510 |
+1.72% |
32,900 |
2024/3/11 |
6,370 |
6,470 |
6,300 |
6,400 |
-2.14% |
101,200 |
2024/3/8 |
6,620 |
6,720 |
6,500 |
6,540 |
-1.21% |
61,900 |
2024/3/7 |
6,820 |
6,860 |
6,570 |
6,620 |
-0.60% |
83,800 |
2024/3/6 |
6,500 |
6,680 |
6,440 |
6,660 |
+2.78% |
69,900 |
2024/3/5 |
6,360 |
6,500 |
6,300 |
6,480 |
+0.31% |
55,800 |
2024/3/4 |
6,440 |
6,610 |
6,440 |
6,460 |
+1.89% |
111,700 |
2024/3/1 |
6,350 |
6,440 |
6,270 |
6,340 |
+0.00% |
55,900 |
2024/2/29 |
6,050 |
6,470 |
6,010 |
6,340 |
+5.32% |
154,400 |
2024/2/28 |
6,010 |
6,070 |
5,990 |
6,020 |
-0.33% |
33,100 |
2024/2/27 |
5,870 |
6,090 |
5,820 |
6,040 |
+4.14% |
110,800 |
2024/2/26 |
5,710 |
5,830 |
5,660 |
5,800 |
+4.13% |
94,400 |
2024/2/22 |
5,540 |
5,590 |
5,480 |
5,570 |
+1.46% |
43,100 |
2024/2/21 |
5,560 |
5,570 |
5,460 |
5,490 |
-1.44% |
25,700 |
2024/2/20 |
5,530 |
5,600 |
5,520 |
5,570 |
+1.64% |
33,200 |
2024/2/19 |
5,490 |
5,510 |
5,430 |
5,480 |
-0.54% |
51,900 |
2024/2/16 |
5,510 |
5,620 |
5,480 |
5,510 |
+0.00% |
60,100 |
2024/2/15 |
5,610 |
5,610 |
5,500 |
5,510 |
-0.72% |
43,200 |
2024/2/14 |
5,580 |
5,640 |
5,410 |
5,550 |
-1.94% |
102,500 |
2024/2/13 |
5,640 |
5,720 |
5,540 |
5,660 |
-5.82% |
184,900 |
2024/2/9 |
6,070 |
6,100 |
6,000 |
6,010 |
-0.50% |
50,600 |
2024/2/8 |
6,050 |
6,100 |
5,990 |
6,040 |
+0.00% |
55,400 |
2024/2/7 |
6,070 |
6,110 |
6,000 |
6,040 |
-1.31% |
68,800 |
2024/2/6 |
6,180 |
6,230 |
6,120 |
6,120 |
+0.00% |
46,800 |
2024/2/5 |
6,240 |
6,270 |
6,100 |
6,120 |
-1.61% |
57,200 |
2024/2/2 |
6,110 |
6,230 |
6,050 |
6,220 |
+2.13% |
53,000 |
2024/2/1 |
6,130 |
6,140 |
6,070 |
6,090 |
-1.30% |
36,900 |
2024/1/31 |
6,130 |
6,170 |
6,100 |
6,170 |
-0.16% |
31,600 |
2024/1/30 |
6,160 |
6,250 |
6,130 |
6,180 |
+1.15% |
50,900 |
2024/1/29 |
6,130 |
6,160 |
6,040 |
6,110 |
+0.83% |
44,400 |
2024/1/26 |
6,210 |
6,270 |
6,060 |
6,060 |
-3.96% |
81,300 |
2024/1/25 |
6,080 |
6,320 |
6,080 |
6,310 |
+3.44% |
82,900 |
2024/1/24 |
6,090 |
6,160 |
6,050 |
6,100 |
+0.16% |
39,000 |
2024/1/23 |
6,240 |
6,290 |
6,090 |
6,090 |
-1.77% |
76,200 |
2024/1/22 |
6,100 |
6,340 |
6,040 |
6,200 |
+5.08% |
184,000 |
2024/1/19 |
5,740 |
5,930 |
5,730 |
5,900 |
+4.61% |
95,400 |
2024/1/18 |
5,680 |
5,750 |
5,640 |
5,640 |
-0.88% |
30,000 |
2024/1/17 |
5,780 |
5,920 |
5,690 |
5,690 |
-1.39% |
73,100 |
2024/1/16 |
5,770 |
5,880 |
5,730 |
5,770 |
+0.00% |
65,500 |
2024/1/15 |
5,700 |
5,770 |
5,680 |
5,770 |
+0.70% |
33,600 |
2024/1/12 |
5,800 |
5,810 |
5,610 |
5,730 |
-0.35% |
48,800 |
2024/1/11 |
5,800 |
5,820 |
5,740 |
5,750 |
+0.52% |
60,400 |
2024/1/10 |
5,700 |
5,760 |
5,660 |
5,720 |
+0.53% |
37,500 |
2024/1/9 |
5,700 |
5,790 |
5,670 |
5,690 |
+1.61% |
51,600 |
2024/1/5 |
5,710 |
5,740 |
5,600 |
5,600 |
-1.75% |
35,600 |
2024/1/4 |
5,640 |
5,720 |
5,550 |
5,700 |
+0.35% |
36,700 |
2023/12/29 |
5,740 |
5,740 |
5,560 |
5,680 |
-1.22% |
50,400 |
2023/12/28 |
5,620 |
5,780 |
5,590 |
5,750 |
+3.05% |
59,700 |
2023/12/27 |
5,570 |
5,620 |
5,550 |
5,580 |
+1.45% |
27,400 |
2023/12/26 |
5,570 |
5,670 |
5,480 |
5,500 |
-1.08% |
59,200 |
2023/12/25 |
5,470 |
5,600 |
5,450 |
5,560 |
+4.12% |
80,900 |
2023/12/22 |
5,370 |
5,410 |
5,340 |
5,340 |
-0.19% |
25,400 |
2023/12/21 |
5,300 |
5,370 |
5,280 |
5,350 |
-0.37% |
36,700 |
2023/12/20 |
5,400 |
5,470 |
5,350 |
5,370 |
+0.37% |
51,900 |
2023/12/19 |
5,310 |
5,390 |
5,280 |
5,350 |
+0.94% |
32,000 |
2023/12/18 |
5,290 |
5,320 |
5,240 |
5,300 |
+0.00% |
33,000 |
2023/12/15 |
5,190 |
5,310 |
5,160 |
5,300 |
+3.52% |
76,300 |
2023/12/14 |
5,350 |
5,350 |
5,120 |
5,120 |
-3.21% |
90,700 |
2023/12/13 |
5,230 |
5,330 |
5,220 |
5,290 |
+0.57% |
78,900 |
2023/12/12 |
5,410 |
5,410 |
5,250 |
5,260 |
-1.50% |
38,900 |
2023/12/11 |
5,360 |
5,460 |
5,320 |
5,340 |
+1.33% |
40,900 |
2023/12/8 |
5,420 |
5,420 |
5,260 |
5,270 |
-3.12% |
64,800 |
2023/12/7 |
5,530 |
5,530 |
5,420 |
5,440 |
-1.98% |
39,700 |
2023/12/6 |
5,480 |
5,580 |
5,480 |
5,550 |
+1.83% |
27,900 |
2023/12/5 |
5,560 |
5,570 |
5,450 |
5,450 |
-2.50% |
40,800 |
2023/12/4 |
5,620 |
5,660 |
5,590 |
5,590 |
-0.53% |
38,000 |
2023/12/1 |
5,670 |
5,720 |
5,540 |
5,620 |
-0.71% |
41,700 |
2023/11/30 |
5,650 |
5,670 |
5,600 |
5,660 |
+0.89% |
24,100 |
2023/11/29 |
5,600 |
5,670 |
5,580 |
5,610 |
-0.71% |
40,300 |
2023/11/28 |
5,720 |
5,720 |
5,610 |
5,650 |
-1.22% |
45,100 |
2023/11/27 |
5,680 |
5,840 |
5,640 |
5,720 |
+1.78% |
84,500 |
2023/11/24 |
5,680 |
5,740 |
5,610 |
5,620 |
+0.72% |
50,100 |
2023/11/22 |
5,470 |
5,580 |
5,470 |
5,580 |
+1.64% |
34,600 |
2023/11/21 |
5,520 |
5,550 |
5,460 |
5,490 |
-0.36% |
32,100 |
2023/11/20 |
5,510 |
5,600 |
5,510 |
5,510 |
+0.00% |
44,300 |
2023/11/17 |
5,350 |
5,510 |
5,350 |
5,510 |
+1.85% |
38,300 |
2023/11/16 |
5,360 |
5,440 |
5,350 |
5,410 |
+0.37% |
31,900 |
2023/11/15 |
5,350 |
5,430 |
5,300 |
5,390 |
+1.51% |
74,100 |
2023/11/14 |
5,320 |
5,350 |
5,240 |
5,310 |
+0.00% |
58,900 |
2023/11/13 |
5,500 |
5,500 |
5,290 |
5,310 |
-1.67% |
71,700 |
2023/11/10 |
5,500 |
5,520 |
5,300 |
5,400 |
-6.41% |
212,500 |
2023/11/9 |
5,600 |
5,780 |
5,570 |
5,770 |
+3.78% |
57,500 |
2023/11/8 |
5,730 |
5,790 |
5,560 |
5,560 |
-2.63% |
46,100 |
2023/11/7 |
5,730 |
5,750 |
5,690 |
5,710 |
-1.04% |
28,600 |
2023/11/6 |
5,800 |
5,800 |
5,700 |
5,770 |
+2.12% |
46,400 |
2023/11/2 |
5,740 |
5,740 |
5,630 |
5,650 |
+0.00% |
35,400 |
2023/11/1 |
5,750 |
5,750 |
5,650 |
5,650 |
-0.53% |
37,600 |
2023/10/31 |
5,610 |
5,680 |
5,490 |
5,680 |
+1.25% |
66,300 |
2023/10/30 |
5,590 |
5,650 |
5,570 |
5,610 |
-0.53% |
27,200 |
2023/10/27 |
5,560 |
5,660 |
5,540 |
5,640 |
+2.92% |
28,500 |
2023/10/26 |
5,540 |
5,590 |
5,480 |
5,480 |
-2.84% |
55,700 |
2023/10/25 |
5,660 |
5,790 |
5,610 |
5,640 |
+1.26% |
86,300 |
|