日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
7,210 |
7,420 |
7,050 |
7,280 |
-2.93% |
729,700 |
2024/4/18 |
6,880 |
7,610 |
6,770 |
7,500 |
+5.19% |
497,800 |
2024/4/17 |
7,100 |
7,210 |
6,990 |
7,130 |
+2.15% |
267,800 |
2024/4/16 |
7,120 |
7,160 |
6,980 |
6,980 |
-3.99% |
230,900 |
2024/4/15 |
7,190 |
7,270 |
7,130 |
7,270 |
-1.22% |
196,000 |
2024/4/12 |
7,350 |
7,400 |
7,260 |
7,360 |
+0.82% |
224,000 |
2024/4/11 |
7,100 |
7,340 |
7,090 |
7,300 |
+1.67% |
332,700 |
2024/4/10 |
7,560 |
7,560 |
7,180 |
7,180 |
-5.28% |
462,400 |
2024/4/9 |
7,280 |
7,650 |
7,270 |
7,580 |
+3.84% |
524,700 |
2024/4/8 |
7,060 |
7,390 |
7,060 |
7,300 |
+4.43% |
458,600 |
2024/4/5 |
7,110 |
7,150 |
6,880 |
6,990 |
-5.03% |
475,900 |
2024/4/4 |
7,280 |
7,380 |
7,200 |
7,360 |
+0.55% |
326,800 |
2024/4/3 |
7,120 |
7,400 |
7,070 |
7,320 |
-0.41% |
347,400 |
2024/4/2 |
7,430 |
7,470 |
7,250 |
7,350 |
-0.68% |
302,300 |
2024/4/1 |
7,760 |
7,770 |
7,400 |
7,400 |
-3.90% |
389,900 |
2024/3/29 |
7,530 |
7,700 |
7,440 |
7,700 |
+3.08% |
278,800 |
2024/3/28 |
7,260 |
7,630 |
7,260 |
7,470 |
+2.05% |
350,800 |
2024/3/27 |
7,380 |
7,470 |
7,280 |
7,320 |
-0.95% |
210,700 |
2024/3/26 |
7,180 |
7,420 |
7,150 |
7,390 |
+2.64% |
237,500 |
2024/3/25 |
7,280 |
7,350 |
7,200 |
7,200 |
-2.31% |
185,800 |
2024/3/22 |
7,520 |
7,540 |
7,270 |
7,370 |
-1.73% |
285,100 |
2024/3/21 |
7,430 |
7,520 |
7,210 |
7,500 |
+3.02% |
384,600 |
2024/3/19 |
7,240 |
7,290 |
7,100 |
7,280 |
+0.28% |
372,100 |
2024/3/18 |
6,990 |
7,300 |
6,920 |
7,260 |
+4.76% |
420,800 |
2024/3/15 |
7,010 |
7,090 |
6,860 |
6,930 |
-2.53% |
564,900 |
2024/3/14 |
7,320 |
7,410 |
6,980 |
7,110 |
-3.13% |
433,000 |
2024/3/13 |
7,840 |
7,950 |
7,230 |
7,340 |
-4.68% |
558,600 |
2024/3/12 |
7,450 |
7,780 |
7,420 |
7,700 |
+1.85% |
352,900 |
2024/3/11 |
7,600 |
7,710 |
7,450 |
7,560 |
-4.18% |
371,000 |
2024/3/8 |
7,840 |
8,090 |
7,810 |
7,890 |
+0.64% |
446,900 |
2024/3/7 |
8,080 |
8,090 |
7,760 |
7,840 |
-1.75% |
425,200 |
2024/3/6 |
7,820 |
8,070 |
7,780 |
7,980 |
-0.75% |
335,500 |
2024/3/5 |
8,000 |
8,150 |
7,900 |
8,040 |
-1.35% |
441,500 |
2024/3/4 |
8,110 |
8,390 |
8,040 |
8,150 |
+3.16% |
712,600 |
2024/3/1 |
7,720 |
7,900 |
7,680 |
7,900 |
+3.00% |
426,400 |
2024/2/29 |
7,490 |
7,690 |
7,370 |
7,670 |
+2.13% |
458,300 |
2024/2/28 |
7,270 |
7,540 |
7,230 |
7,510 |
+2.18% |
301,100 |
2024/2/27 |
7,180 |
7,350 |
7,160 |
7,350 |
+3.23% |
274,000 |
2024/2/26 |
7,380 |
7,440 |
7,120 |
7,120 |
-2.06% |
400,500 |
2024/2/22 |
7,040 |
7,360 |
7,030 |
7,270 |
+6.29% |
507,500 |
2024/2/21 |
6,830 |
6,990 |
6,790 |
6,840 |
-0.87% |
198,100 |
2024/2/20 |
6,750 |
6,940 |
6,720 |
6,900 |
+2.07% |
228,200 |
2024/2/19 |
6,910 |
7,000 |
6,760 |
6,760 |
-3.01% |
317,700 |
2024/2/16 |
6,990 |
7,210 |
6,890 |
6,970 |
+1.46% |
482,000 |
2024/2/15 |
7,010 |
7,070 |
6,820 |
6,870 |
+0.88% |
286,300 |
2024/2/14 |
6,770 |
6,860 |
6,730 |
6,810 |
+0.15% |
214,500 |
2024/2/13 |
6,600 |
6,870 |
6,550 |
6,800 |
+5.75% |
415,300 |
2024/2/9 |
6,560 |
6,720 |
6,410 |
6,430 |
-2.13% |
342,000 |
2024/2/8 |
6,490 |
6,580 |
6,370 |
6,570 |
+2.18% |
327,700 |
2024/2/7 |
6,150 |
6,580 |
6,050 |
6,430 |
+4.05% |
718,800 |
2024/2/6 |
6,270 |
6,490 |
6,120 |
6,180 |
-1.59% |
536,900 |
2024/2/5 |
6,640 |
6,650 |
6,070 |
6,280 |
+0.64% |
1,512,200 |
2024/2/2 |
6,260 |
6,260 |
6,180 |
6,240 |
+1.96% |
288,700 |
2024/2/1 |
6,100 |
6,170 |
6,090 |
6,120 |
-0.81% |
183,600 |
2024/1/31 |
6,220 |
6,230 |
6,110 |
6,170 |
-1.59% |
199,100 |
2024/1/30 |
6,320 |
6,340 |
6,250 |
6,270 |
-0.32% |
158,400 |
2024/1/29 |
6,090 |
6,290 |
6,040 |
6,290 |
+2.95% |
255,100 |
2024/1/26 |
6,180 |
6,270 |
6,090 |
6,110 |
-2.86% |
281,300 |
2024/1/25 |
6,100 |
6,370 |
6,100 |
6,290 |
+2.28% |
307,700 |
2024/1/24 |
6,250 |
6,290 |
6,090 |
6,150 |
-2.69% |
365,000 |
2024/1/23 |
6,360 |
6,500 |
6,270 |
6,320 |
+0.16% |
525,200 |
2024/1/22 |
6,020 |
6,310 |
6,000 |
6,310 |
+6.59% |
500,700 |
2024/1/19 |
5,920 |
6,020 |
5,840 |
5,920 |
+3.50% |
421,500 |
2024/1/18 |
5,790 |
5,910 |
5,720 |
5,720 |
-2.05% |
284,800 |
2024/1/17 |
6,050 |
6,190 |
5,840 |
5,840 |
-2.34% |
312,900 |
2024/1/16 |
6,180 |
6,180 |
5,980 |
5,980 |
-3.08% |
262,700 |
2024/1/15 |
5,980 |
6,170 |
5,890 |
6,170 |
+3.87% |
342,200 |
2024/1/12 |
6,040 |
6,070 |
5,880 |
5,940 |
-0.17% |
222,500 |
2024/1/11 |
5,890 |
6,000 |
5,780 |
5,950 |
+1.19% |
293,100 |
2024/1/10 |
5,700 |
5,950 |
5,690 |
5,880 |
+3.70% |
272,100 |
2024/1/9 |
5,650 |
5,700 |
5,600 |
5,670 |
+2.35% |
254,500 |
2024/1/5 |
5,580 |
5,610 |
5,520 |
5,540 |
-0.72% |
223,200 |
2024/1/4 |
5,640 |
5,660 |
5,520 |
5,580 |
-4.45% |
277,700 |
2023/12/29 |
5,640 |
5,840 |
5,640 |
5,840 |
+1.74% |
327,400 |
2023/12/28 |
5,680 |
5,790 |
5,620 |
5,740 |
-0.69% |
232,200 |
2023/12/27 |
5,710 |
5,820 |
5,710 |
5,780 |
+0.52% |
269,400 |
2023/12/26 |
5,740 |
5,830 |
5,690 |
5,750 |
-0.86% |
163,400 |
2023/12/25 |
5,800 |
5,840 |
5,720 |
5,800 |
+0.87% |
187,900 |
2023/12/22 |
5,780 |
5,850 |
5,710 |
5,750 |
+0.88% |
214,500 |
2023/12/21 |
5,640 |
5,740 |
5,580 |
5,700 |
-1.55% |
261,700 |
2023/12/20 |
5,680 |
5,850 |
5,600 |
5,790 |
+3.02% |
428,100 |
2023/12/19 |
5,520 |
5,710 |
5,480 |
5,620 |
+2.00% |
348,900 |
2023/12/18 |
5,350 |
5,540 |
5,330 |
5,510 |
+3.38% |
282,400 |
2023/12/15 |
5,200 |
5,380 |
5,190 |
5,330 |
+1.91% |
274,700 |
2023/12/14 |
5,420 |
5,430 |
5,230 |
5,230 |
-3.51% |
265,300 |
2023/12/13 |
5,450 |
5,520 |
5,400 |
5,420 |
-0.73% |
142,500 |
2023/12/12 |
5,520 |
5,540 |
5,440 |
5,460 |
+0.18% |
151,600 |
2023/12/11 |
5,430 |
5,540 |
5,400 |
5,450 |
+2.06% |
166,700 |
2023/12/8 |
5,380 |
5,450 |
5,310 |
5,340 |
-2.20% |
275,100 |
2023/12/7 |
5,530 |
5,580 |
5,460 |
5,460 |
-1.97% |
246,100 |
2023/12/6 |
5,520 |
5,650 |
5,520 |
5,570 |
+0.72% |
358,100 |
2023/12/5 |
5,800 |
5,830 |
5,520 |
5,530 |
-6.11% |
431,800 |
2023/12/4 |
5,990 |
6,020 |
5,860 |
5,890 |
-1.17% |
177,500 |
2023/12/1 |
6,090 |
6,100 |
5,920 |
5,960 |
-1.65% |
248,100 |
2023/11/30 |
5,920 |
6,070 |
5,910 |
6,060 |
+2.36% |
343,100 |
2023/11/29 |
5,690 |
5,970 |
5,680 |
5,920 |
+2.25% |
283,200 |
2023/11/28 |
5,820 |
5,860 |
5,670 |
5,790 |
-0.34% |
283,100 |
2023/11/27 |
5,890 |
6,060 |
5,760 |
5,810 |
-0.85% |
394,900 |
2023/11/24 |
5,830 |
5,960 |
5,780 |
5,860 |
+0.00% |
387,800 |
2023/11/22 |
5,890 |
6,010 |
5,760 |
5,860 |
-3.78% |
769,600 |
2023/11/21 |
5,660 |
6,110 |
5,610 |
6,090 |
+8.17% |
678,800 |
2023/11/20 |
5,760 |
5,860 |
5,630 |
5,630 |
-1.05% |
302,600 |
2023/11/17 |
5,550 |
5,730 |
5,530 |
5,690 |
+2.15% |
218,500 |
2023/11/16 |
5,570 |
5,670 |
5,510 |
5,570 |
-0.54% |
187,700 |
2023/11/15 |
5,640 |
5,680 |
5,490 |
5,600 |
+1.82% |
291,000 |
2023/11/14 |
5,550 |
5,630 |
5,500 |
5,500 |
+0.00% |
164,100 |
2023/11/13 |
5,600 |
5,660 |
5,470 |
5,500 |
+0.00% |
227,000 |
2023/11/10 |
5,400 |
5,530 |
5,290 |
5,500 |
+1.66% |
365,700 |
2023/11/9 |
5,520 |
5,560 |
5,370 |
5,410 |
-3.39% |
605,200 |
2023/11/8 |
5,600 |
5,660 |
5,470 |
5,600 |
-3.45% |
814,000 |
2023/11/7 |
5,870 |
5,940 |
5,770 |
5,800 |
+0.17% |
671,400 |
2023/11/6 |
5,820 |
5,870 |
5,630 |
5,790 |
+3.58% |
817,700 |
2023/11/2 |
5,490 |
5,690 |
5,420 |
5,590 |
+11.91% |
1,405,100 |
2023/11/1 |
4,950 |
5,000 |
4,855 |
4,995 |
+1.63% |
662,600 |
2023/10/31 |
4,770 |
4,945 |
4,690 |
4,915 |
+3.47% |
599,200 |
2023/10/30 |
4,730 |
4,805 |
4,680 |
4,750 |
+1.50% |
1,039,400 |
2023/10/27 |
4,460 |
4,690 |
4,390 |
4,680 |
+2.07% |
949,200 |
2023/10/26 |
4,255 |
4,640 |
4,235 |
4,585 |
+14.20% |
1,810,700 |
2023/10/25 |
4,100 |
4,135 |
4,015 |
4,015 |
+1.39% |
339,700 |
2023/10/24 |
3,880 |
3,970 |
3,770 |
3,960 |
+3.39% |
213,500 |
2023/10/23 |
3,890 |
3,895 |
3,830 |
3,830 |
-2.67% |
152,200 |
2023/10/20 |
3,880 |
3,935 |
3,805 |
3,935 |
+0.90% |
366,500 |
2023/10/19 |
4,000 |
4,000 |
3,895 |
3,900 |
-5.22% |
310,800 |
|