日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
6,945 |
7,063 |
6,921 |
7,029 |
+1.31% |
114,800 |
2024/4/25 |
7,030 |
7,042 |
6,937 |
6,938 |
-1.63% |
122,800 |
2024/4/24 |
6,987 |
7,070 |
6,966 |
7,053 |
+1.95% |
117,400 |
2024/4/23 |
6,931 |
6,931 |
6,865 |
6,918 |
+0.60% |
109,600 |
2024/4/22 |
6,856 |
6,881 |
6,768 |
6,877 |
+1.79% |
135,700 |
2024/4/19 |
6,893 |
6,900 |
6,660 |
6,756 |
-3.39% |
159,400 |
2024/4/18 |
6,894 |
7,014 |
6,846 |
6,993 |
+1.67% |
194,900 |
2024/4/17 |
7,002 |
7,040 |
6,864 |
6,878 |
-2.13% |
170,500 |
2024/4/16 |
7,039 |
7,094 |
6,975 |
7,028 |
-1.00% |
173,100 |
2024/4/15 |
7,095 |
7,152 |
7,006 |
7,099 |
-0.98% |
142,200 |
2024/4/12 |
7,300 |
7,318 |
7,161 |
7,169 |
-0.60% |
181,400 |
2024/4/11 |
7,067 |
7,216 |
7,060 |
7,212 |
+1.53% |
126,700 |
2024/4/10 |
7,138 |
7,196 |
7,082 |
7,103 |
-0.67% |
133,300 |
2024/4/9 |
7,059 |
7,170 |
7,059 |
7,151 |
+1.35% |
99,100 |
2024/4/8 |
7,047 |
7,111 |
7,015 |
7,056 |
+1.48% |
116,200 |
2024/4/5 |
7,090 |
7,106 |
6,953 |
6,953 |
-2.89% |
146,800 |
2024/4/4 |
7,182 |
7,244 |
7,149 |
7,160 |
+1.06% |
137,100 |
2024/4/3 |
7,110 |
7,208 |
7,066 |
7,085 |
+0.06% |
196,900 |
2024/4/2 |
7,118 |
7,168 |
7,081 |
7,081 |
-0.52% |
137,500 |
2024/4/1 |
7,158 |
7,200 |
7,041 |
7,118 |
-0.01% |
200,700 |
2024/3/29 |
7,160 |
7,233 |
7,077 |
7,119 |
-0.63% |
317,200 |
2024/3/28 |
7,127 |
7,212 |
7,127 |
7,164 |
-1.92% |
144,100 |
2024/3/27 |
7,360 |
7,371 |
7,259 |
7,304 |
+0.48% |
151,700 |
2024/3/26 |
7,251 |
7,313 |
7,176 |
7,269 |
-0.55% |
186,100 |
2024/3/25 |
7,335 |
7,380 |
7,280 |
7,309 |
-1.10% |
122,100 |
2024/3/22 |
7,422 |
7,446 |
7,327 |
7,390 |
+0.45% |
120,300 |
2024/3/21 |
7,286 |
7,377 |
7,253 |
7,357 |
+2.69% |
163,800 |
2024/3/19 |
7,214 |
7,251 |
7,148 |
7,164 |
-1.24% |
115,200 |
2024/3/18 |
7,091 |
7,259 |
7,017 |
7,254 |
+3.04% |
171,000 |
2024/3/15 |
6,943 |
7,075 |
6,943 |
7,040 |
+1.29% |
159,700 |
2024/3/14 |
6,820 |
6,994 |
6,795 |
6,950 |
+2.89% |
229,600 |
2024/3/13 |
6,918 |
6,985 |
6,754 |
6,755 |
-2.12% |
195,900 |
2024/3/12 |
6,901 |
6,953 |
6,784 |
6,901 |
-0.66% |
175,100 |
2024/3/11 |
7,012 |
7,129 |
6,875 |
6,947 |
-2.44% |
220,400 |
2024/3/8 |
7,096 |
7,140 |
6,906 |
7,121 |
+0.35% |
218,000 |
2024/3/7 |
7,265 |
7,310 |
7,069 |
7,096 |
-1.50% |
181,800 |
2024/3/6 |
7,050 |
7,232 |
7,039 |
7,204 |
+1.67% |
143,200 |
2024/3/5 |
7,081 |
7,100 |
7,044 |
7,086 |
+0.00% |
162,900 |
2024/3/4 |
7,206 |
7,216 |
7,065 |
7,086 |
-0.64% |
133,600 |
2024/3/1 |
7,020 |
7,137 |
7,001 |
7,132 |
+1.13% |
106,900 |
2024/2/29 |
7,021 |
7,071 |
6,961 |
7,052 |
+0.57% |
171,200 |
2024/2/28 |
7,135 |
7,185 |
6,978 |
7,012 |
-2.22% |
237,200 |
2024/2/27 |
7,129 |
7,239 |
7,100 |
7,171 |
+0.70% |
160,900 |
2024/2/26 |
7,150 |
7,222 |
7,088 |
7,121 |
+0.28% |
190,600 |
2024/2/22 |
7,117 |
7,181 |
7,075 |
7,101 |
-1.16% |
272,300 |
2024/2/21 |
7,097 |
7,218 |
7,060 |
7,184 |
-0.11% |
214,300 |
2024/2/20 |
7,059 |
7,240 |
7,012 |
7,192 |
+1.87% |
149,900 |
2024/2/19 |
7,042 |
7,110 |
7,004 |
7,060 |
+0.26% |
82,300 |
2024/2/16 |
6,940 |
7,136 |
6,938 |
7,042 |
+2.49% |
186,000 |
2024/2/15 |
7,000 |
7,053 |
6,856 |
6,871 |
-0.77% |
214,700 |
2024/2/14 |
7,032 |
7,049 |
6,897 |
6,924 |
-1.55% |
182,900 |
2024/2/13 |
7,001 |
7,075 |
6,959 |
7,033 |
-0.04% |
179,200 |
2024/2/9 |
7,068 |
7,119 |
6,973 |
7,036 |
+0.00% |
191,600 |
2024/2/8 |
6,910 |
7,050 |
6,910 |
7,036 |
+1.85% |
233,100 |
2024/2/7 |
6,901 |
6,990 |
6,868 |
6,908 |
-0.45% |
167,500 |
2024/2/6 |
7,080 |
7,087 |
6,891 |
6,939 |
-2.02% |
196,800 |
2024/2/5 |
7,101 |
7,188 |
7,034 |
7,082 |
+0.17% |
183,100 |
2024/2/2 |
6,884 |
7,086 |
6,841 |
7,070 |
+2.45% |
265,500 |
2024/2/1 |
6,874 |
7,123 |
6,820 |
6,901 |
+3.08% |
454,400 |
2024/1/31 |
6,599 |
6,710 |
6,564 |
6,695 |
+1.06% |
211,700 |
2024/1/30 |
6,648 |
6,686 |
6,599 |
6,625 |
-0.35% |
150,200 |
2024/1/29 |
6,587 |
6,710 |
6,572 |
6,648 |
+1.45% |
220,900 |
2024/1/26 |
6,550 |
6,588 |
6,493 |
6,553 |
-0.23% |
128,500 |
2024/1/25 |
6,504 |
6,598 |
6,494 |
6,568 |
+1.58% |
167,700 |
2024/1/24 |
6,509 |
6,550 |
6,454 |
6,466 |
-1.03% |
168,300 |
2024/1/23 |
6,488 |
6,578 |
6,487 |
6,533 |
+1.10% |
193,900 |
2024/1/22 |
6,437 |
6,494 |
6,403 |
6,462 |
+1.41% |
176,700 |
2024/1/19 |
6,321 |
6,407 |
6,315 |
6,372 |
+1.66% |
134,500 |
2024/1/18 |
6,292 |
6,321 |
6,243 |
6,268 |
+0.14% |
110,600 |
2024/1/17 |
6,397 |
6,447 |
6,259 |
6,259 |
-1.76% |
225,700 |
2024/1/16 |
6,373 |
6,395 |
6,296 |
6,371 |
-0.33% |
145,000 |
2024/1/15 |
6,339 |
6,434 |
6,318 |
6,392 |
+0.55% |
96,800 |
2024/1/12 |
6,502 |
6,526 |
6,300 |
6,357 |
+0.87% |
241,100 |
2024/1/11 |
6,291 |
6,344 |
6,265 |
6,302 |
+1.58% |
142,300 |
2024/1/10 |
6,141 |
6,237 |
6,129 |
6,204 |
+1.56% |
120,600 |
2024/1/9 |
6,150 |
6,191 |
6,034 |
6,109 |
+0.21% |
129,500 |
2024/1/5 |
6,121 |
6,146 |
6,096 |
6,096 |
-0.47% |
94,300 |
2024/1/4 |
6,060 |
6,141 |
5,975 |
6,125 |
+0.82% |
114,300 |
2023/12/29 |
6,037 |
6,110 |
6,034 |
6,075 |
-0.07% |
107,900 |
2023/12/28 |
5,998 |
6,086 |
5,998 |
6,079 |
+0.16% |
94,800 |
2023/12/27 |
6,022 |
6,094 |
6,022 |
6,069 |
+0.88% |
126,700 |
2023/12/26 |
6,016 |
6,046 |
5,998 |
6,016 |
-0.25% |
87,000 |
2023/12/25 |
6,126 |
6,152 |
6,024 |
6,031 |
+0.08% |
118,400 |
2023/12/22 |
6,030 |
6,092 |
5,994 |
6,026 |
-0.07% |
124,500 |
2023/12/21 |
6,120 |
6,122 |
6,018 |
6,030 |
-0.45% |
145,300 |
2023/12/20 |
6,010 |
6,099 |
5,984 |
6,057 |
+2.37% |
181,000 |
2023/12/19 |
5,817 |
5,927 |
5,794 |
5,917 |
+1.72% |
147,900 |
2023/12/18 |
5,875 |
5,899 |
5,745 |
5,817 |
-1.71% |
180,900 |
2023/12/15 |
5,788 |
5,932 |
5,764 |
5,918 |
+2.42% |
248,600 |
2023/12/14 |
5,848 |
5,848 |
5,718 |
5,778 |
-0.70% |
220,300 |
2023/12/13 |
5,849 |
5,874 |
5,790 |
5,819 |
-0.65% |
222,400 |
2023/12/12 |
5,970 |
5,971 |
5,829 |
5,857 |
-0.91% |
168,600 |
2023/12/11 |
5,914 |
5,985 |
5,885 |
5,911 |
+1.29% |
103,300 |
2023/12/8 |
5,900 |
5,900 |
5,788 |
5,836 |
-2.01% |
253,000 |
2023/12/7 |
6,067 |
6,090 |
5,952 |
5,956 |
-2.84% |
201,800 |
2023/12/6 |
6,034 |
6,130 |
6,007 |
6,130 |
+1.79% |
134,300 |
2023/12/5 |
6,076 |
6,118 |
6,022 |
6,022 |
-1.84% |
133,900 |
2023/12/4 |
6,110 |
6,178 |
6,055 |
6,135 |
-0.73% |
118,900 |
2023/12/1 |
6,223 |
6,247 |
6,164 |
6,180 |
-0.23% |
103,200 |
2023/11/30 |
6,100 |
6,207 |
6,100 |
6,194 |
+0.36% |
142,900 |
2023/11/29 |
6,102 |
6,181 |
6,086 |
6,172 |
-0.23% |
127,800 |
2023/11/28 |
6,201 |
6,236 |
6,162 |
6,186 |
-0.51% |
153,200 |
2023/11/27 |
6,388 |
6,399 |
6,207 |
6,218 |
-1.54% |
152,800 |
2023/11/24 |
6,354 |
6,370 |
6,291 |
6,315 |
+0.81% |
103,300 |
2023/11/22 |
6,151 |
6,280 |
6,151 |
6,264 |
+0.26% |
124,800 |
2023/11/21 |
6,271 |
6,304 |
6,235 |
6,248 |
-0.68% |
156,200 |
2023/11/20 |
6,396 |
6,471 |
6,290 |
6,291 |
-1.64% |
135,000 |
2023/11/17 |
6,336 |
6,396 |
6,329 |
6,396 |
-0.23% |
180,900 |
2023/11/16 |
6,455 |
6,455 |
6,331 |
6,411 |
-0.96% |
120,000 |
2023/11/15 |
6,399 |
6,490 |
6,359 |
6,473 |
+2.75% |
134,200 |
2023/11/14 |
6,349 |
6,361 |
6,295 |
6,300 |
-0.38% |
103,200 |
2023/11/13 |
6,406 |
6,415 |
6,256 |
6,324 |
-1.28% |
133,600 |
2023/11/10 |
6,394 |
6,425 |
6,309 |
6,406 |
-0.31% |
196,200 |
2023/11/9 |
6,273 |
6,444 |
6,227 |
6,426 |
+2.50% |
235,500 |
2023/11/8 |
6,319 |
6,370 |
6,248 |
6,269 |
+1.79% |
417,400 |
2023/11/7 |
6,275 |
6,291 |
6,159 |
6,159 |
-2.13% |
199,700 |
2023/11/6 |
6,177 |
6,297 |
6,121 |
6,293 |
+6.59% |
394,000 |
2023/11/2 |
5,988 |
6,006 |
5,858 |
5,904 |
-0.32% |
346,500 |
2023/11/1 |
5,748 |
6,009 |
5,736 |
5,923 |
-3.66% |
562,200 |
2023/10/31 |
6,210 |
6,240 |
5,989 |
6,148 |
-1.00% |
456,200 |
2023/10/30 |
6,309 |
6,317 |
6,129 |
6,210 |
-2.77% |
514,000 |
2023/10/27 |
6,310 |
6,399 |
6,310 |
6,387 |
+2.14% |
170,300 |
2023/10/26 |
6,359 |
6,395 |
6,213 |
6,253 |
-2.46% |
160,600 |
|