日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,887 |
5,941 |
5,749 |
5,836 |
-2.93% |
847,400 |
2024/4/18 |
5,871 |
6,039 |
5,830 |
6,012 |
+1.04% |
383,900 |
2024/4/17 |
6,157 |
6,200 |
5,876 |
5,950 |
-4.03% |
739,400 |
2024/4/16 |
6,287 |
6,304 |
6,200 |
6,200 |
-3.38% |
373,400 |
2024/4/15 |
6,400 |
6,443 |
6,348 |
6,417 |
+0.28% |
291,500 |
2024/4/12 |
6,336 |
6,422 |
6,336 |
6,399 |
+0.84% |
449,200 |
2024/4/11 |
6,163 |
6,375 |
6,163 |
6,346 |
+1.33% |
309,100 |
2024/4/10 |
6,251 |
6,295 |
6,208 |
6,263 |
-0.74% |
251,200 |
2024/4/9 |
6,262 |
6,333 |
6,257 |
6,310 |
+0.96% |
160,200 |
2024/4/8 |
6,244 |
6,284 |
6,182 |
6,250 |
+0.13% |
272,800 |
2024/4/5 |
6,306 |
6,328 |
6,207 |
6,242 |
-2.56% |
276,200 |
2024/4/4 |
6,192 |
6,419 |
6,185 |
6,406 |
+3.81% |
476,000 |
2024/4/3 |
6,221 |
6,235 |
6,141 |
6,171 |
-0.82% |
371,700 |
2024/4/2 |
6,150 |
6,236 |
6,101 |
6,222 |
+0.06% |
443,700 |
2024/4/1 |
6,320 |
6,320 |
6,195 |
6,218 |
-1.32% |
329,700 |
2024/3/29 |
6,260 |
6,341 |
6,245 |
6,301 |
+0.75% |
320,600 |
2024/3/28 |
6,250 |
6,300 |
6,211 |
6,254 |
-0.27% |
236,300 |
2024/3/27 |
6,250 |
6,317 |
6,224 |
6,271 |
+0.46% |
517,400 |
2024/3/26 |
6,231 |
6,286 |
6,218 |
6,242 |
-0.13% |
416,500 |
2024/3/25 |
6,362 |
6,388 |
6,248 |
6,250 |
-1.75% |
340,700 |
2024/3/22 |
6,480 |
6,497 |
6,255 |
6,361 |
-2.17% |
496,900 |
2024/3/21 |
6,499 |
6,523 |
6,454 |
6,502 |
+1.03% |
355,600 |
2024/3/19 |
6,393 |
6,445 |
6,347 |
6,436 |
+0.52% |
218,800 |
2024/3/18 |
6,303 |
6,406 |
6,295 |
6,403 |
+2.45% |
217,000 |
2024/3/15 |
6,240 |
6,286 |
6,218 |
6,250 |
-0.68% |
325,200 |
2024/3/14 |
6,246 |
6,298 |
6,226 |
6,293 |
+0.02% |
308,400 |
2024/3/13 |
6,405 |
6,449 |
6,238 |
6,292 |
-1.26% |
458,200 |
2024/3/12 |
6,243 |
6,376 |
6,230 |
6,372 |
+0.46% |
471,600 |
2024/3/11 |
6,310 |
6,377 |
6,271 |
6,343 |
-1.05% |
504,400 |
2024/3/8 |
6,317 |
6,511 |
6,263 |
6,410 |
-0.11% |
628,300 |
2024/3/7 |
6,451 |
6,550 |
6,417 |
6,417 |
+1.04% |
618,900 |
2024/3/6 |
6,175 |
6,394 |
6,161 |
6,351 |
+1.21% |
460,000 |
2024/3/5 |
6,300 |
6,398 |
6,273 |
6,275 |
+0.87% |
433,900 |
2024/3/4 |
6,195 |
6,244 |
6,158 |
6,221 |
+1.06% |
513,200 |
2024/3/1 |
6,020 |
6,163 |
6,013 |
6,156 |
+1.10% |
374,100 |
2024/2/29 |
6,180 |
6,229 |
5,995 |
6,089 |
-0.44% |
604,700 |
2024/2/28 |
5,993 |
6,163 |
5,916 |
6,116 |
+4.55% |
825,000 |
2024/2/27 |
5,848 |
5,880 |
5,811 |
5,850 |
-0.15% |
316,500 |
2024/2/26 |
5,945 |
5,967 |
5,854 |
5,859 |
-0.95% |
265,900 |
2024/2/22 |
5,810 |
5,949 |
5,788 |
5,915 |
+2.50% |
355,200 |
2024/2/21 |
5,782 |
5,856 |
5,682 |
5,771 |
-1.89% |
565,500 |
2024/2/20 |
5,881 |
5,908 |
5,821 |
5,882 |
+0.02% |
263,200 |
2024/2/19 |
5,851 |
5,930 |
5,834 |
5,881 |
+0.62% |
678,200 |
2024/2/16 |
5,840 |
5,910 |
5,816 |
5,845 |
+1.42% |
603,700 |
2024/2/15 |
5,846 |
5,879 |
5,659 |
5,763 |
-1.91% |
774,100 |
2024/2/14 |
5,933 |
5,933 |
5,785 |
5,875 |
-1.97% |
810,400 |
2024/2/13 |
5,614 |
6,025 |
5,585 |
5,993 |
+9.08% |
1,915,000 |
2024/2/9 |
5,426 |
5,576 |
5,422 |
5,494 |
-0.58% |
513,500 |
2024/2/8 |
5,553 |
5,576 |
5,501 |
5,526 |
+0.49% |
346,600 |
2024/2/7 |
5,511 |
5,559 |
5,482 |
5,499 |
+0.27% |
435,400 |
2024/2/6 |
5,466 |
5,543 |
5,449 |
5,484 |
-0.53% |
429,300 |
2024/2/5 |
5,474 |
5,541 |
5,424 |
5,513 |
+1.62% |
320,100 |
2024/2/2 |
5,430 |
5,465 |
5,422 |
5,425 |
-0.02% |
251,300 |
2024/2/1 |
5,440 |
5,468 |
5,408 |
5,426 |
-0.33% |
297,500 |
2024/1/31 |
5,391 |
5,446 |
5,386 |
5,444 |
-0.15% |
234,700 |
2024/1/30 |
5,400 |
5,471 |
5,392 |
5,452 |
-0.05% |
303,600 |
2024/1/29 |
5,445 |
5,494 |
5,392 |
5,455 |
-0.29% |
207,700 |
2024/1/26 |
5,488 |
5,552 |
5,448 |
5,471 |
-0.89% |
440,900 |
2024/1/25 |
5,505 |
5,548 |
5,472 |
5,520 |
-0.40% |
430,200 |
2024/1/24 |
5,557 |
5,571 |
5,513 |
5,542 |
+0.58% |
424,200 |
2024/1/23 |
5,550 |
5,579 |
5,481 |
5,510 |
-0.02% |
471,000 |
2024/1/22 |
5,410 |
5,514 |
5,387 |
5,511 |
+3.75% |
775,900 |
2024/1/19 |
5,475 |
5,524 |
5,279 |
5,312 |
-2.42% |
1,552,800 |
2024/1/18 |
5,632 |
5,640 |
5,443 |
5,444 |
-3.92% |
739,500 |
2024/1/17 |
5,754 |
5,774 |
5,666 |
5,666 |
+0.14% |
387,800 |
2024/1/16 |
5,700 |
5,756 |
5,658 |
5,658 |
-1.58% |
293,500 |
2024/1/15 |
5,651 |
5,749 |
5,651 |
5,749 |
+1.09% |
380,600 |
2024/1/12 |
5,705 |
5,729 |
5,675 |
5,687 |
+1.08% |
368,600 |
2024/1/11 |
5,635 |
5,729 |
5,622 |
5,626 |
+1.48% |
580,100 |
2024/1/10 |
5,460 |
5,584 |
5,443 |
5,544 |
+2.19% |
465,600 |
2024/1/9 |
5,453 |
5,499 |
5,392 |
5,425 |
+0.78% |
488,100 |
2024/1/5 |
5,437 |
5,453 |
5,382 |
5,383 |
-1.03% |
418,000 |
2024/1/4 |
5,463 |
5,469 |
5,377 |
5,439 |
-1.47% |
421,700 |
2023/12/29 |
5,486 |
5,520 |
5,466 |
5,520 |
-0.29% |
307,800 |
2023/12/28 |
5,500 |
5,541 |
5,493 |
5,536 |
+0.65% |
169,600 |
2023/12/27 |
5,451 |
5,522 |
5,430 |
5,500 |
+0.90% |
419,700 |
2023/12/26 |
5,451 |
5,500 |
5,421 |
5,451 |
-0.87% |
323,100 |
2023/12/25 |
5,536 |
5,549 |
5,458 |
5,499 |
-0.56% |
292,900 |
2023/12/22 |
5,449 |
5,543 |
5,432 |
5,530 |
+2.07% |
452,300 |
2023/12/21 |
5,390 |
5,418 |
5,360 |
5,418 |
-0.99% |
317,000 |
2023/12/20 |
5,540 |
5,549 |
5,445 |
5,472 |
-0.07% |
628,900 |
2023/12/19 |
5,368 |
5,476 |
5,330 |
5,476 |
+0.98% |
545,800 |
2023/12/18 |
5,428 |
5,433 |
5,343 |
5,423 |
-0.59% |
537,400 |
2023/12/15 |
5,304 |
5,481 |
5,304 |
5,455 |
+3.88% |
1,260,200 |
2023/12/14 |
5,314 |
5,315 |
5,192 |
5,251 |
-0.92% |
726,000 |
2023/12/13 |
5,291 |
5,367 |
5,276 |
5,300 |
+2.10% |
1,152,000 |
2023/12/12 |
5,240 |
5,282 |
5,109 |
5,191 |
+4.45% |
1,580,900 |
2023/12/11 |
4,930 |
5,044 |
4,930 |
4,970 |
+1.57% |
544,800 |
2023/12/8 |
4,958 |
4,980 |
4,868 |
4,893 |
-1.11% |
760,200 |
2023/12/7 |
5,065 |
5,097 |
4,940 |
4,948 |
-2.14% |
554,900 |
2023/12/6 |
4,968 |
5,082 |
4,968 |
5,056 |
+2.14% |
793,400 |
2023/12/5 |
5,024 |
5,084 |
4,950 |
4,950 |
-2.15% |
926,600 |
2023/12/4 |
5,131 |
5,181 |
5,044 |
5,059 |
-1.40% |
881,100 |
2023/12/1 |
5,239 |
5,297 |
5,131 |
5,131 |
-2.04% |
937,600 |
2023/11/30 |
5,209 |
5,355 |
5,203 |
5,238 |
-1.34% |
10,780,800 |
2023/11/29 |
5,252 |
5,390 |
5,251 |
5,309 |
+0.45% |
1,086,300 |
2023/11/28 |
5,220 |
5,323 |
5,171 |
5,285 |
+0.71% |
1,535,100 |
2023/11/27 |
5,110 |
5,283 |
5,110 |
5,248 |
+0.25% |
937,600 |
2023/11/24 |
5,099 |
5,248 |
5,079 |
5,235 |
+3.64% |
1,305,500 |
2023/11/22 |
5,002 |
5,051 |
4,925 |
5,051 |
+1.38% |
781,900 |
2023/11/21 |
4,971 |
5,013 |
4,924 |
4,982 |
+0.44% |
988,000 |
2023/11/20 |
4,985 |
5,055 |
4,948 |
4,960 |
-0.62% |
644,600 |
2023/11/17 |
4,975 |
4,993 |
4,910 |
4,991 |
+1.09% |
660,900 |
2023/11/16 |
4,983 |
5,064 |
4,858 |
4,937 |
-0.84% |
739,400 |
2023/11/15 |
5,080 |
5,095 |
4,905 |
4,979 |
-1.83% |
1,847,200 |
2023/11/14 |
4,970 |
5,106 |
4,959 |
5,072 |
+3.17% |
969,100 |
2023/11/13 |
4,863 |
4,930 |
4,850 |
4,916 |
+1.09% |
507,300 |
2023/11/10 |
4,786 |
4,863 |
4,775 |
4,863 |
+1.35% |
468,600 |
2023/11/9 |
4,784 |
4,845 |
4,760 |
4,798 |
+0.06% |
479,500 |
2023/11/8 |
4,993 |
4,998 |
4,784 |
4,795 |
+0.25% |
1,151,300 |
2023/11/7 |
4,790 |
4,820 |
4,737 |
4,783 |
-1.58% |
909,000 |
2023/11/6 |
4,800 |
4,865 |
4,770 |
4,860 |
+3.58% |
796,900 |
2023/11/2 |
4,599 |
4,710 |
4,583 |
4,692 |
+2.11% |
663,600 |
2023/11/1 |
4,686 |
4,691 |
4,551 |
4,595 |
+1.26% |
451,600 |
2023/10/31 |
4,500 |
4,543 |
4,452 |
4,538 |
+2.32% |
566,400 |
2023/10/30 |
4,447 |
4,449 |
4,368 |
4,435 |
-0.94% |
462,900 |
2023/10/27 |
4,535 |
4,545 |
4,434 |
4,477 |
+0.20% |
527,900 |
2023/10/26 |
4,400 |
4,554 |
4,381 |
4,468 |
+0.77% |
1,107,400 |
2023/10/25 |
4,450 |
4,515 |
4,357 |
4,434 |
-0.36% |
878,200 |
2023/10/24 |
4,426 |
4,477 |
4,305 |
4,450 |
+0.52% |
661,100 |
2023/10/23 |
4,337 |
4,473 |
4,314 |
4,427 |
+2.19% |
833,300 |
2023/10/20 |
4,350 |
4,364 |
4,253 |
4,332 |
-1.99% |
1,562,900 |
2023/10/19 |
4,411 |
4,469 |
4,328 |
4,420 |
-1.80% |
1,338,900 |
|