日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
7,501 |
7,630 |
7,499 |
7,546 |
+0.12% |
187,400 |
2024/4/23 |
7,500 |
7,597 |
7,456 |
7,537 |
+1.70% |
333,200 |
2024/4/22 |
7,408 |
7,582 |
7,355 |
7,411 |
-0.36% |
343,300 |
2024/4/19 |
7,388 |
7,666 |
7,259 |
7,438 |
+0.13% |
695,900 |
2024/4/18 |
7,300 |
7,460 |
7,230 |
7,428 |
+0.23% |
287,200 |
2024/4/17 |
7,636 |
7,638 |
7,313 |
7,411 |
-3.24% |
439,600 |
2024/4/16 |
7,829 |
7,858 |
7,639 |
7,659 |
-3.56% |
376,800 |
2024/4/15 |
7,891 |
7,999 |
7,815 |
7,942 |
+0.40% |
262,200 |
2024/4/12 |
7,968 |
7,997 |
7,881 |
7,910 |
-1.01% |
322,500 |
2024/4/11 |
7,782 |
8,042 |
7,782 |
7,991 |
+2.08% |
349,300 |
2024/4/10 |
7,877 |
7,921 |
7,772 |
7,828 |
-0.31% |
263,600 |
2024/4/9 |
7,895 |
7,906 |
7,804 |
7,852 |
-0.37% |
280,200 |
2024/4/8 |
7,850 |
7,885 |
7,771 |
7,881 |
+1.73% |
329,700 |
2024/4/5 |
7,686 |
7,792 |
7,640 |
7,747 |
+0.86% |
344,900 |
2024/4/4 |
7,676 |
7,699 |
7,630 |
7,681 |
+0.84% |
234,900 |
2024/4/3 |
7,602 |
7,740 |
7,575 |
7,617 |
+1.13% |
458,900 |
2024/4/2 |
7,374 |
7,553 |
7,351 |
7,532 |
+2.56% |
416,900 |
2024/4/1 |
7,642 |
7,655 |
7,292 |
7,344 |
-4.31% |
597,700 |
2024/3/29 |
7,659 |
7,693 |
7,510 |
7,675 |
+1.36% |
342,200 |
2024/3/28 |
7,302 |
7,660 |
7,255 |
7,572 |
+0.95% |
502,900 |
2024/3/27 |
7,505 |
7,587 |
7,501 |
7,501 |
+0.17% |
300,300 |
2024/3/26 |
7,663 |
7,665 |
7,412 |
7,488 |
-1.10% |
322,800 |
2024/3/25 |
7,600 |
7,672 |
7,515 |
7,571 |
-0.29% |
432,800 |
2024/3/22 |
7,608 |
7,608 |
7,486 |
7,593 |
+0.81% |
500,300 |
2024/3/21 |
7,430 |
7,546 |
7,375 |
7,532 |
+2.56% |
498,600 |
2024/3/19 |
7,249 |
7,386 |
7,227 |
7,344 |
+1.70% |
415,900 |
2024/3/18 |
7,320 |
7,362 |
7,176 |
7,221 |
-0.88% |
425,000 |
2024/3/15 |
7,185 |
7,415 |
7,156 |
7,285 |
+4.56% |
1,136,100 |
2024/3/14 |
6,894 |
6,996 |
6,864 |
6,967 |
+1.65% |
512,600 |
2024/3/13 |
6,839 |
6,898 |
6,815 |
6,854 |
+1.11% |
336,700 |
2024/3/12 |
6,647 |
6,805 |
6,593 |
6,779 |
+1.12% |
369,600 |
2024/3/11 |
6,750 |
6,750 |
6,610 |
6,704 |
-1.76% |
559,400 |
2024/3/8 |
6,720 |
6,856 |
6,711 |
6,824 |
+0.15% |
366,100 |
2024/3/7 |
6,926 |
6,948 |
6,793 |
6,814 |
-0.18% |
312,700 |
2024/3/6 |
6,781 |
6,908 |
6,768 |
6,826 |
+0.57% |
350,500 |
2024/3/5 |
6,710 |
6,829 |
6,708 |
6,787 |
+1.40% |
375,300 |
2024/3/4 |
6,792 |
6,792 |
6,680 |
6,693 |
+0.01% |
464,300 |
2024/3/1 |
6,643 |
6,710 |
6,632 |
6,692 |
+0.37% |
555,700 |
2024/2/29 |
6,700 |
6,800 |
6,667 |
6,667 |
-0.45% |
584,300 |
2024/2/28 |
6,550 |
6,748 |
6,544 |
6,697 |
+2.90% |
569,100 |
2024/2/27 |
6,498 |
6,580 |
6,478 |
6,508 |
+0.81% |
305,800 |
2024/2/26 |
6,500 |
6,527 |
6,428 |
6,456 |
-0.57% |
304,400 |
2024/2/22 |
6,476 |
6,507 |
6,391 |
6,493 |
+2.19% |
266,100 |
2024/2/21 |
6,480 |
6,485 |
6,327 |
6,354 |
-2.96% |
467,000 |
2024/2/20 |
6,541 |
6,552 |
6,480 |
6,548 |
-0.06% |
349,700 |
2024/2/19 |
6,444 |
6,623 |
6,427 |
6,552 |
+2.28% |
547,800 |
2024/2/16 |
6,250 |
6,499 |
6,250 |
6,406 |
+3.69% |
878,800 |
2024/2/15 |
6,141 |
6,207 |
6,115 |
6,178 |
+0.72% |
324,600 |
2024/2/14 |
6,180 |
6,347 |
6,089 |
6,134 |
+0.05% |
708,300 |
2024/2/13 |
6,135 |
6,163 |
6,046 |
6,131 |
-0.10% |
699,000 |
2024/2/9 |
6,099 |
6,196 |
6,083 |
6,137 |
+2.06% |
1,080,500 |
2024/2/8 |
6,039 |
6,077 |
5,971 |
6,013 |
-0.36% |
443,600 |
2024/2/7 |
6,054 |
6,089 |
5,982 |
6,035 |
-0.03% |
457,300 |
2024/2/6 |
6,100 |
6,110 |
6,019 |
6,037 |
-1.36% |
495,100 |
2024/2/5 |
6,160 |
6,161 |
6,072 |
6,120 |
-0.26% |
609,200 |
2024/2/2 |
6,172 |
6,173 |
6,113 |
6,136 |
-0.53% |
494,500 |
2024/2/1 |
6,148 |
6,210 |
6,137 |
6,169 |
+0.05% |
285,400 |
2024/1/31 |
6,165 |
6,179 |
6,133 |
6,166 |
+0.37% |
410,200 |
2024/1/30 |
6,170 |
6,175 |
6,117 |
6,143 |
-2.03% |
454,400 |
2024/1/29 |
6,173 |
6,336 |
6,173 |
6,270 |
+2.99% |
448,400 |
2024/1/26 |
6,204 |
6,212 |
6,088 |
6,088 |
-0.85% |
349,400 |
2024/1/25 |
6,150 |
6,195 |
6,096 |
6,140 |
-1.16% |
408,100 |
2024/1/24 |
6,256 |
6,274 |
6,201 |
6,212 |
-0.53% |
251,800 |
2024/1/23 |
6,211 |
6,273 |
6,195 |
6,245 |
+1.12% |
326,900 |
2024/1/22 |
6,205 |
6,207 |
6,155 |
6,176 |
+0.28% |
288,900 |
2024/1/19 |
6,241 |
6,247 |
6,113 |
6,159 |
-0.57% |
441,400 |
2024/1/18 |
6,170 |
6,235 |
6,111 |
6,194 |
+0.13% |
420,300 |
2024/1/17 |
6,317 |
6,363 |
6,186 |
6,186 |
-2.18% |
398,500 |
2024/1/16 |
6,380 |
6,417 |
6,310 |
6,324 |
+0.22% |
264,800 |
2024/1/15 |
6,210 |
6,350 |
6,201 |
6,310 |
+2.37% |
388,700 |
2024/1/12 |
6,178 |
6,225 |
6,036 |
6,164 |
+0.26% |
360,500 |
2024/1/11 |
6,117 |
6,245 |
6,108 |
6,148 |
+1.22% |
395,900 |
2024/1/10 |
5,993 |
6,094 |
5,968 |
6,074 |
+1.52% |
539,300 |
2024/1/9 |
5,924 |
5,998 |
5,865 |
5,983 |
+1.00% |
475,500 |
2024/1/5 |
5,872 |
5,941 |
5,850 |
5,924 |
+1.04% |
377,800 |
2024/1/4 |
5,714 |
5,874 |
5,665 |
5,863 |
+3.48% |
457,500 |
2023/12/29 |
5,698 |
5,698 |
5,611 |
5,666 |
-0.09% |
257,700 |
2023/12/28 |
5,751 |
5,769 |
5,665 |
5,671 |
-2.48% |
294,400 |
2023/12/27 |
5,721 |
5,815 |
5,708 |
5,815 |
+2.38% |
357,000 |
2023/12/26 |
5,635 |
5,693 |
5,598 |
5,680 |
+1.87% |
317,300 |
2023/12/25 |
5,630 |
5,640 |
5,571 |
5,576 |
-0.36% |
170,500 |
2023/12/22 |
5,551 |
5,634 |
5,551 |
5,596 |
+1.38% |
262,500 |
2023/12/21 |
5,506 |
5,531 |
5,457 |
5,520 |
-0.33% |
233,500 |
2023/12/20 |
5,474 |
5,584 |
5,469 |
5,538 |
+1.58% |
311,500 |
2023/12/19 |
5,498 |
5,498 |
5,411 |
5,452 |
+0.26% |
232,400 |
2023/12/18 |
5,516 |
5,516 |
5,360 |
5,438 |
-0.84% |
383,800 |
2023/12/15 |
5,506 |
5,532 |
5,451 |
5,484 |
+0.99% |
467,600 |
2023/12/14 |
5,620 |
5,620 |
5,430 |
5,430 |
-2.74% |
368,800 |
2023/12/13 |
5,680 |
5,700 |
5,557 |
5,583 |
-1.78% |
309,900 |
2023/12/12 |
5,735 |
5,789 |
5,670 |
5,684 |
-0.89% |
435,600 |
2023/12/11 |
5,609 |
5,735 |
5,588 |
5,735 |
+3.84% |
563,700 |
2023/12/8 |
5,621 |
5,681 |
5,504 |
5,523 |
-1.52% |
684,300 |
2023/12/7 |
5,508 |
5,620 |
5,473 |
5,608 |
+0.99% |
622,900 |
2023/12/6 |
5,400 |
5,565 |
5,380 |
5,553 |
+2.64% |
915,800 |
2023/12/5 |
5,449 |
5,479 |
5,371 |
5,410 |
-1.55% |
1,253,400 |
2023/12/4 |
5,350 |
5,554 |
5,341 |
5,495 |
-2.15% |
1,676,800 |
2023/12/1 |
5,700 |
5,749 |
5,603 |
5,616 |
-0.34% |
586,100 |
2023/11/30 |
5,637 |
5,667 |
5,480 |
5,635 |
-0.46% |
1,413,700 |
2023/11/29 |
5,860 |
5,863 |
5,661 |
5,661 |
-2.93% |
679,100 |
2023/11/28 |
5,815 |
5,863 |
5,795 |
5,832 |
+0.00% |
420,800 |
2023/11/27 |
5,875 |
5,888 |
5,811 |
5,832 |
-0.05% |
487,400 |
2023/11/24 |
5,834 |
5,882 |
5,824 |
5,835 |
+0.48% |
385,600 |
2023/11/22 |
5,816 |
5,908 |
5,801 |
5,807 |
-0.21% |
421,800 |
2023/11/21 |
5,780 |
5,873 |
5,747 |
5,819 |
+0.59% |
468,500 |
2023/11/20 |
5,884 |
5,943 |
5,770 |
5,785 |
-1.31% |
482,000 |
2023/11/17 |
5,618 |
5,862 |
5,614 |
5,862 |
+0.76% |
678,500 |
2023/11/16 |
5,848 |
5,874 |
5,758 |
5,818 |
-0.63% |
543,400 |
2023/11/15 |
5,854 |
5,980 |
5,833 |
5,855 |
+0.62% |
714,100 |
2023/11/14 |
5,817 |
5,850 |
5,760 |
5,819 |
+1.06% |
690,100 |
2023/11/13 |
5,760 |
5,828 |
5,711 |
5,758 |
-0.90% |
740,000 |
2023/11/10 |
5,571 |
5,844 |
5,570 |
5,810 |
+3.92% |
1,424,700 |
2023/11/9 |
5,498 |
5,649 |
5,407 |
5,591 |
+8.94% |
2,689,800 |
2023/11/8 |
5,279 |
5,279 |
5,083 |
5,132 |
-5.14% |
1,235,300 |
2023/11/7 |
5,467 |
5,525 |
5,392 |
5,410 |
-1.67% |
600,600 |
2023/11/6 |
5,486 |
5,525 |
5,442 |
5,502 |
+0.46% |
549,200 |
2023/11/2 |
5,580 |
5,625 |
5,469 |
5,477 |
-1.32% |
558,500 |
2023/11/1 |
5,548 |
5,574 |
5,514 |
5,550 |
+0.91% |
535,500 |
2023/10/31 |
5,460 |
5,524 |
5,435 |
5,500 |
-0.18% |
688,000 |
2023/10/30 |
5,475 |
5,535 |
5,387 |
5,510 |
-0.36% |
2,710,100 |
2023/10/27 |
5,414 |
5,532 |
5,343 |
5,530 |
+1.99% |
586,000 |
2023/10/26 |
5,417 |
5,533 |
5,367 |
5,422 |
-1.63% |
917,900 |
2023/10/25 |
5,254 |
5,538 |
5,225 |
5,512 |
+5.43% |
1,213,000 |
2023/10/24 |
5,132 |
5,241 |
5,117 |
5,228 |
+0.91% |
573,200 |
|