日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
6,299 |
6,340 |
6,179 |
6,259 |
-0.33% |
403,700 |
2024/4/25 |
6,494 |
6,494 |
6,273 |
6,280 |
-4.91% |
461,900 |
2024/4/24 |
6,549 |
6,668 |
6,510 |
6,604 |
+3.67% |
316,800 |
2024/4/23 |
6,478 |
6,552 |
6,290 |
6,370 |
-0.27% |
301,100 |
2024/4/22 |
6,309 |
6,465 |
6,260 |
6,387 |
+0.02% |
373,900 |
2024/4/19 |
6,640 |
6,677 |
6,244 |
6,386 |
-6.64% |
519,000 |
2024/4/18 |
6,720 |
6,967 |
6,630 |
6,840 |
-0.71% |
601,800 |
2024/4/17 |
7,277 |
7,422 |
6,843 |
6,889 |
-3.34% |
1,662,500 |
2024/4/16 |
7,200 |
7,268 |
7,082 |
7,127 |
-2.77% |
396,000 |
2024/4/15 |
7,305 |
7,410 |
7,233 |
7,330 |
-0.99% |
315,900 |
2024/4/12 |
7,380 |
7,485 |
7,320 |
7,403 |
+2.28% |
525,600 |
2024/4/11 |
7,265 |
7,303 |
7,165 |
7,238 |
-1.36% |
400,800 |
2024/4/10 |
7,080 |
7,347 |
7,038 |
7,338 |
+4.04% |
612,400 |
2024/4/9 |
6,953 |
7,065 |
6,943 |
7,053 |
+1.48% |
361,500 |
2024/4/8 |
6,920 |
7,035 |
6,864 |
6,950 |
+2.96% |
572,600 |
2024/4/5 |
6,750 |
6,788 |
6,671 |
6,750 |
-1.37% |
331,700 |
2024/4/4 |
6,800 |
6,920 |
6,730 |
6,844 |
+1.80% |
339,600 |
2024/4/3 |
6,753 |
6,753 |
6,600 |
6,723 |
-1.90% |
382,200 |
2024/4/2 |
6,600 |
6,980 |
6,576 |
6,853 |
+11.21% |
996,700 |
2024/4/1 |
6,251 |
6,257 |
6,111 |
6,162 |
-1.53% |
165,100 |
2024/3/29 |
6,250 |
6,290 |
6,171 |
6,258 |
+0.35% |
127,800 |
2024/3/28 |
6,250 |
6,340 |
6,220 |
6,236 |
-1.89% |
168,400 |
2024/3/27 |
6,332 |
6,433 |
6,288 |
6,356 |
+0.79% |
251,100 |
2024/3/26 |
6,249 |
6,363 |
6,240 |
6,306 |
+0.64% |
249,000 |
2024/3/25 |
6,340 |
6,372 |
6,266 |
6,266 |
-1.74% |
246,700 |
2024/3/22 |
6,590 |
6,725 |
6,362 |
6,377 |
-2.80% |
310,600 |
2024/3/21 |
6,350 |
6,590 |
6,324 |
6,561 |
+6.29% |
395,500 |
2024/3/19 |
6,100 |
6,186 |
6,057 |
6,173 |
-0.23% |
307,300 |
2024/3/18 |
6,018 |
6,187 |
5,984 |
6,187 |
+2.28% |
251,300 |
2024/3/15 |
6,062 |
6,105 |
6,013 |
6,049 |
-0.87% |
351,000 |
2024/3/14 |
6,182 |
6,182 |
6,001 |
6,102 |
-0.86% |
286,800 |
2024/3/13 |
6,199 |
6,220 |
6,093 |
6,155 |
+0.26% |
315,300 |
2024/3/12 |
6,163 |
6,173 |
6,022 |
6,139 |
-2.26% |
429,500 |
2024/3/11 |
6,222 |
6,292 |
6,167 |
6,281 |
-3.70% |
334,200 |
2024/3/8 |
6,465 |
6,607 |
6,458 |
6,522 |
+0.28% |
269,600 |
2024/3/7 |
6,670 |
6,699 |
6,474 |
6,504 |
-2.28% |
350,700 |
2024/3/6 |
6,611 |
6,691 |
6,578 |
6,656 |
-0.73% |
258,300 |
2024/3/5 |
6,611 |
6,737 |
6,485 |
6,705 |
+1.25% |
311,900 |
2024/3/4 |
6,700 |
6,818 |
6,621 |
6,622 |
-0.45% |
396,300 |
2024/3/1 |
6,690 |
6,732 |
6,600 |
6,652 |
+0.23% |
288,100 |
2024/2/29 |
6,461 |
6,659 |
6,458 |
6,637 |
+1.90% |
308,600 |
2024/2/28 |
6,641 |
6,654 |
6,470 |
6,513 |
-2.49% |
306,400 |
2024/2/27 |
6,658 |
6,720 |
6,613 |
6,679 |
+0.18% |
307,600 |
2024/2/26 |
6,690 |
6,749 |
6,623 |
6,667 |
+0.41% |
279,800 |
2024/2/22 |
6,590 |
6,670 |
6,483 |
6,640 |
+5.56% |
539,900 |
2024/2/21 |
6,280 |
6,359 |
6,260 |
6,290 |
-2.54% |
290,200 |
2024/2/20 |
6,463 |
6,520 |
6,366 |
6,454 |
-1.00% |
284,100 |
2024/2/19 |
6,554 |
6,554 |
6,307 |
6,519 |
-1.11% |
585,100 |
2024/2/16 |
6,775 |
6,804 |
6,485 |
6,592 |
-1.30% |
632,700 |
2024/2/15 |
6,488 |
6,836 |
6,488 |
6,679 |
+3.66% |
646,900 |
2024/2/14 |
6,375 |
6,462 |
6,295 |
6,443 |
+0.55% |
388,200 |
2024/2/13 |
6,399 |
6,577 |
6,203 |
6,408 |
-4.34% |
1,120,100 |
2024/2/9 |
6,676 |
6,750 |
6,657 |
6,699 |
+0.27% |
248,900 |
2024/2/8 |
6,677 |
6,783 |
6,621 |
6,681 |
+0.48% |
340,300 |
2024/2/7 |
6,632 |
6,675 |
6,568 |
6,649 |
-0.39% |
276,400 |
2024/2/6 |
6,676 |
6,763 |
6,597 |
6,675 |
-0.18% |
253,000 |
2024/2/5 |
6,790 |
6,828 |
6,626 |
6,687 |
-1.24% |
391,600 |
2024/2/2 |
6,780 |
6,888 |
6,708 |
6,771 |
+0.86% |
267,600 |
2024/2/1 |
6,672 |
6,790 |
6,583 |
6,713 |
-1.64% |
463,000 |
2024/1/31 |
6,768 |
6,825 |
6,691 |
6,825 |
-0.23% |
361,500 |
2024/1/30 |
6,950 |
6,971 |
6,782 |
6,841 |
-1.06% |
374,800 |
2024/1/29 |
6,959 |
6,966 |
6,841 |
6,914 |
-0.55% |
418,000 |
2024/1/26 |
7,239 |
7,285 |
6,952 |
6,952 |
-5.05% |
801,700 |
2024/1/25 |
7,226 |
7,338 |
7,038 |
7,322 |
+7.23% |
1,246,000 |
2024/1/24 |
6,730 |
6,867 |
6,657 |
6,828 |
+0.09% |
414,600 |
2024/1/23 |
6,756 |
7,065 |
6,735 |
6,822 |
+1.37% |
918,200 |
2024/1/22 |
6,523 |
6,759 |
6,523 |
6,730 |
+4.67% |
694,300 |
2024/1/19 |
6,204 |
6,430 |
6,190 |
6,430 |
+7.10% |
664,900 |
2024/1/18 |
5,938 |
6,012 |
5,918 |
6,004 |
+0.25% |
263,200 |
2024/1/17 |
6,206 |
6,247 |
5,983 |
5,989 |
-2.92% |
393,500 |
2024/1/16 |
6,280 |
6,280 |
6,131 |
6,169 |
-1.91% |
207,300 |
2024/1/15 |
6,305 |
6,327 |
6,240 |
6,289 |
-0.13% |
155,300 |
2024/1/12 |
6,300 |
6,330 |
6,256 |
6,297 |
+0.66% |
228,600 |
2024/1/11 |
6,225 |
6,304 |
6,156 |
6,256 |
+1.77% |
305,900 |
2024/1/10 |
6,093 |
6,183 |
6,054 |
6,147 |
+1.30% |
170,700 |
2024/1/9 |
6,074 |
6,184 |
6,045 |
6,068 |
+1.80% |
263,500 |
2024/1/5 |
5,990 |
6,015 |
5,862 |
5,961 |
-1.32% |
295,600 |
2024/1/4 |
5,990 |
6,052 |
5,834 |
6,041 |
-2.41% |
334,500 |
2023/12/29 |
6,153 |
6,232 |
6,136 |
6,190 |
-0.48% |
235,200 |
2023/12/28 |
6,150 |
6,220 |
6,102 |
6,220 |
+0.42% |
245,600 |
2023/12/27 |
6,005 |
6,205 |
6,005 |
6,194 |
+3.65% |
358,600 |
2023/12/26 |
5,980 |
6,065 |
5,972 |
5,976 |
-0.07% |
153,200 |
2023/12/25 |
5,969 |
6,030 |
5,942 |
5,980 |
+0.88% |
122,100 |
2023/12/22 |
5,980 |
6,003 |
5,896 |
5,928 |
-0.29% |
234,600 |
2023/12/21 |
5,942 |
6,010 |
5,928 |
5,945 |
-2.27% |
177,700 |
2023/12/20 |
6,079 |
6,140 |
6,040 |
6,083 |
+0.78% |
238,100 |
2023/12/19 |
5,915 |
6,036 |
5,884 |
6,036 |
+1.17% |
219,200 |
2023/12/18 |
5,998 |
6,006 |
5,924 |
5,966 |
-2.16% |
266,000 |
2023/12/15 |
6,115 |
6,175 |
6,069 |
6,098 |
+0.13% |
404,600 |
2023/12/14 |
6,172 |
6,220 |
6,060 |
6,090 |
-0.31% |
423,700 |
2023/12/13 |
6,105 |
6,132 |
6,053 |
6,109 |
+0.53% |
437,500 |
2023/12/12 |
5,998 |
6,123 |
5,910 |
6,077 |
+3.65% |
679,500 |
2023/12/11 |
5,897 |
5,993 |
5,818 |
5,863 |
+0.36% |
419,900 |
2023/12/8 |
5,841 |
5,903 |
5,751 |
5,842 |
-1.22% |
590,400 |
2023/12/7 |
5,915 |
5,980 |
5,864 |
5,914 |
-0.10% |
407,800 |
2023/12/6 |
5,853 |
5,944 |
5,808 |
5,920 |
+2.39% |
385,900 |
2023/12/5 |
5,850 |
5,897 |
5,731 |
5,782 |
-2.18% |
310,100 |
2023/12/4 |
5,933 |
6,037 |
5,865 |
5,911 |
+0.34% |
433,000 |
2023/12/1 |
5,903 |
6,043 |
5,867 |
5,891 |
+0.49% |
520,400 |
2023/11/30 |
5,774 |
5,943 |
5,759 |
5,862 |
+1.72% |
566,100 |
2023/11/29 |
5,680 |
5,770 |
5,660 |
5,763 |
+0.03% |
386,200 |
2023/11/28 |
5,821 |
5,840 |
5,721 |
5,761 |
-0.45% |
354,400 |
2023/11/27 |
5,839 |
5,940 |
5,735 |
5,787 |
-0.75% |
524,900 |
2023/11/24 |
5,790 |
5,908 |
5,765 |
5,831 |
+1.82% |
620,600 |
2023/11/22 |
5,675 |
5,749 |
5,644 |
5,727 |
+0.16% |
197,400 |
2023/11/21 |
5,719 |
5,768 |
5,658 |
5,718 |
+1.11% |
396,200 |
2023/11/20 |
5,730 |
5,799 |
5,601 |
5,655 |
-1.29% |
398,200 |
2023/11/17 |
5,650 |
5,755 |
5,650 |
5,729 |
+1.00% |
357,700 |
2023/11/16 |
5,615 |
5,690 |
5,560 |
5,672 |
-0.91% |
437,300 |
2023/11/15 |
5,650 |
5,770 |
5,636 |
5,724 |
+3.64% |
624,000 |
2023/11/14 |
5,610 |
5,676 |
5,486 |
5,523 |
-0.29% |
757,500 |
2023/11/13 |
5,443 |
5,741 |
5,383 |
5,539 |
+7.70% |
1,545,000 |
2023/11/10 |
5,033 |
5,147 |
4,973 |
5,143 |
+0.39% |
623,200 |
2023/11/9 |
4,888 |
5,123 |
4,869 |
5,123 |
+5.45% |
594,800 |
2023/11/8 |
4,917 |
4,983 |
4,835 |
4,858 |
+0.02% |
396,300 |
2023/11/7 |
5,019 |
5,019 |
4,855 |
4,857 |
-3.34% |
437,900 |
2023/11/6 |
4,918 |
5,037 |
4,863 |
5,025 |
+4.45% |
675,700 |
2023/11/2 |
4,830 |
4,855 |
4,766 |
4,811 |
-0.37% |
534,600 |
2023/11/1 |
4,465 |
4,830 |
4,461 |
4,829 |
+14.70% |
1,187,500 |
2023/10/31 |
4,170 |
4,210 |
4,083 |
4,210 |
-0.14% |
339,400 |
2023/10/30 |
4,241 |
4,241 |
4,173 |
4,216 |
-1.36% |
456,700 |
2023/10/27 |
4,267 |
4,313 |
4,214 |
4,274 |
-0.07% |
416,600 |
2023/10/26 |
4,435 |
4,455 |
4,246 |
4,277 |
-5.06% |
536,500 |
|