日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
6,520 |
6,570 |
6,440 |
6,510 |
-0.61% |
57,300 |
2024/4/17 |
6,640 |
6,640 |
6,430 |
6,550 |
-0.76% |
82,300 |
2024/4/16 |
6,800 |
6,810 |
6,580 |
6,600 |
-3.51% |
95,500 |
2024/4/15 |
6,800 |
6,840 |
6,740 |
6,840 |
+0.00% |
38,100 |
2024/4/12 |
6,920 |
6,950 |
6,780 |
6,840 |
-0.87% |
41,400 |
2024/4/11 |
6,840 |
6,900 |
6,790 |
6,900 |
+0.00% |
42,500 |
2024/4/10 |
6,940 |
6,950 |
6,790 |
6,900 |
-1.00% |
103,400 |
2024/4/9 |
7,000 |
7,040 |
6,920 |
6,970 |
+0.58% |
68,700 |
2024/4/8 |
7,000 |
7,100 |
6,910 |
6,930 |
-0.29% |
128,900 |
2024/4/5 |
6,890 |
7,000 |
6,860 |
6,950 |
-0.86% |
73,600 |
2024/4/4 |
6,830 |
7,040 |
6,800 |
7,010 |
+3.39% |
124,500 |
2024/4/3 |
6,720 |
6,850 |
6,680 |
6,780 |
+0.15% |
98,200 |
2024/4/2 |
6,930 |
6,950 |
6,710 |
6,770 |
-1.17% |
116,000 |
2024/4/1 |
6,980 |
6,990 |
6,750 |
6,850 |
-0.44% |
65,800 |
2024/3/29 |
6,780 |
6,940 |
6,750 |
6,880 |
+2.38% |
77,100 |
2024/3/28 |
6,760 |
6,790 |
6,700 |
6,720 |
-1.03% |
61,700 |
2024/3/27 |
6,820 |
6,900 |
6,790 |
6,790 |
-0.44% |
66,400 |
2024/3/26 |
6,790 |
6,850 |
6,770 |
6,820 |
+0.44% |
44,700 |
2024/3/25 |
6,900 |
6,950 |
6,770 |
6,790 |
-0.73% |
82,400 |
2024/3/22 |
6,950 |
6,950 |
6,830 |
6,840 |
-0.87% |
58,900 |
2024/3/21 |
6,950 |
6,970 |
6,880 |
6,900 |
+0.15% |
47,900 |
2024/3/19 |
6,760 |
6,910 |
6,740 |
6,890 |
+1.77% |
68,400 |
2024/3/18 |
6,680 |
6,870 |
6,630 |
6,770 |
+2.89% |
104,200 |
2024/3/15 |
6,660 |
6,690 |
6,550 |
6,580 |
+0.30% |
73,400 |
2024/3/14 |
6,390 |
6,560 |
6,390 |
6,560 |
+1.08% |
47,900 |
2024/3/13 |
6,620 |
6,650 |
6,420 |
6,490 |
+0.00% |
59,900 |
2024/3/12 |
6,420 |
6,500 |
6,390 |
6,490 |
+0.93% |
92,100 |
2024/3/11 |
6,490 |
6,510 |
6,370 |
6,430 |
-3.02% |
119,700 |
2024/3/8 |
6,650 |
6,730 |
6,600 |
6,630 |
-0.90% |
83,800 |
2024/3/7 |
6,770 |
6,790 |
6,660 |
6,690 |
-1.04% |
85,300 |
2024/3/6 |
6,550 |
6,800 |
6,550 |
6,760 |
+2.74% |
91,300 |
2024/3/5 |
6,610 |
6,660 |
6,500 |
6,580 |
+2.65% |
118,300 |
2024/3/4 |
6,630 |
6,710 |
6,410 |
6,410 |
-3.32% |
152,400 |
2024/3/1 |
6,470 |
6,630 |
6,430 |
6,630 |
+2.16% |
97,700 |
2024/2/29 |
6,540 |
6,560 |
6,410 |
6,490 |
-0.46% |
118,000 |
2024/2/28 |
6,550 |
6,600 |
6,440 |
6,520 |
-1.95% |
105,700 |
2024/2/27 |
6,400 |
6,670 |
6,400 |
6,650 |
+4.40% |
130,900 |
2024/2/26 |
6,420 |
6,420 |
6,300 |
6,370 |
-0.31% |
54,100 |
2024/2/22 |
6,450 |
6,470 |
6,290 |
6,390 |
+0.31% |
78,100 |
2024/2/21 |
6,350 |
6,460 |
6,340 |
6,370 |
+1.27% |
140,400 |
2024/2/20 |
6,360 |
6,360 |
6,240 |
6,290 |
-1.87% |
101,300 |
2024/2/19 |
6,260 |
6,410 |
6,250 |
6,410 |
+2.40% |
77,100 |
2024/2/16 |
6,290 |
6,310 |
6,220 |
6,260 |
-0.79% |
85,000 |
2024/2/15 |
6,300 |
6,310 |
6,190 |
6,310 |
-0.16% |
89,400 |
2024/2/14 |
6,340 |
6,360 |
6,250 |
6,320 |
+0.32% |
133,100 |
2024/2/13 |
6,190 |
6,380 |
6,170 |
6,300 |
+1.94% |
196,300 |
2024/2/9 |
6,380 |
6,530 |
6,130 |
6,180 |
+7.67% |
509,400 |
2024/2/8 |
5,730 |
5,760 |
5,630 |
5,740 |
+0.17% |
172,300 |
2024/2/7 |
5,580 |
5,730 |
5,580 |
5,730 |
+2.32% |
63,000 |
2024/2/6 |
5,610 |
5,690 |
5,570 |
5,600 |
-0.36% |
46,700 |
2024/2/5 |
5,640 |
5,660 |
5,580 |
5,620 |
+1.44% |
68,500 |
2024/2/2 |
5,560 |
5,570 |
5,480 |
5,540 |
-0.36% |
99,500 |
2024/2/1 |
5,600 |
5,660 |
5,560 |
5,560 |
-1.24% |
55,900 |
2024/1/31 |
5,610 |
5,670 |
5,590 |
5,630 |
-0.35% |
65,800 |
2024/1/30 |
5,760 |
5,760 |
5,650 |
5,650 |
-2.75% |
83,500 |
2024/1/29 |
5,680 |
5,830 |
5,630 |
5,810 |
+2.83% |
109,100 |
2024/1/26 |
5,650 |
5,680 |
5,590 |
5,650 |
+0.18% |
79,700 |
2024/1/25 |
5,530 |
5,640 |
5,520 |
5,640 |
+1.26% |
54,600 |
2024/1/24 |
5,620 |
5,640 |
5,520 |
5,570 |
-0.89% |
69,600 |
2024/1/23 |
5,690 |
5,730 |
5,610 |
5,620 |
-0.35% |
93,200 |
2024/1/22 |
5,600 |
5,660 |
5,590 |
5,640 |
+1.08% |
47,700 |
2024/1/19 |
5,690 |
5,700 |
5,540 |
5,580 |
-0.18% |
60,500 |
2024/1/18 |
5,590 |
5,680 |
5,570 |
5,590 |
+0.72% |
66,600 |
2024/1/17 |
5,600 |
5,690 |
5,530 |
5,550 |
-1.07% |
89,500 |
2024/1/16 |
5,680 |
5,690 |
5,590 |
5,610 |
-1.23% |
65,400 |
2024/1/15 |
5,570 |
5,700 |
5,560 |
5,680 |
+1.97% |
92,600 |
2024/1/12 |
5,510 |
5,580 |
5,490 |
5,570 |
+1.27% |
84,000 |
2024/1/11 |
5,550 |
5,550 |
5,470 |
5,500 |
-0.72% |
99,000 |
2024/1/10 |
5,580 |
5,600 |
5,540 |
5,540 |
-0.72% |
77,100 |
2024/1/9 |
5,590 |
5,620 |
5,510 |
5,580 |
-0.18% |
120,200 |
2024/1/5 |
5,500 |
5,600 |
5,470 |
5,590 |
+3.52% |
150,400 |
2024/1/4 |
5,230 |
5,420 |
5,220 |
5,400 |
+1.50% |
135,000 |
2023/12/29 |
5,260 |
5,350 |
5,230 |
5,320 |
+1.72% |
94,300 |
2023/12/28 |
5,260 |
5,380 |
5,220 |
5,230 |
-4.21% |
98,900 |
2023/12/27 |
5,500 |
5,520 |
5,400 |
5,460 |
+0.55% |
110,300 |
2023/12/26 |
5,420 |
5,480 |
5,370 |
5,430 |
-0.37% |
93,800 |
2023/12/25 |
5,500 |
5,610 |
5,440 |
5,450 |
+0.00% |
187,800 |
2023/12/22 |
5,290 |
5,470 |
5,280 |
5,450 |
+2.44% |
133,500 |
2023/12/21 |
5,120 |
5,360 |
5,110 |
5,320 |
+3.91% |
214,800 |
2023/12/20 |
5,180 |
5,200 |
5,080 |
5,120 |
+0.00% |
92,300 |
2023/12/19 |
4,960 |
5,130 |
4,960 |
5,120 |
+3.85% |
122,100 |
2023/12/18 |
5,000 |
5,000 |
4,855 |
4,930 |
-3.33% |
206,500 |
2023/12/15 |
5,240 |
5,260 |
5,050 |
5,100 |
-3.77% |
196,900 |
2023/12/14 |
5,320 |
5,370 |
5,280 |
5,300 |
+1.15% |
241,500 |
2023/12/13 |
5,180 |
5,300 |
5,110 |
5,240 |
+3.35% |
267,800 |
2023/12/12 |
4,995 |
5,080 |
4,955 |
5,070 |
+2.22% |
165,800 |
2023/12/11 |
4,890 |
4,970 |
4,875 |
4,960 |
+2.59% |
122,600 |
2023/12/8 |
4,960 |
4,960 |
4,795 |
4,835 |
-3.20% |
244,500 |
2023/12/7 |
4,935 |
5,010 |
4,820 |
4,995 |
-0.10% |
313,400 |
2023/12/6 |
4,800 |
5,090 |
4,795 |
5,000 |
+6.84% |
636,900 |
2023/12/5 |
4,620 |
4,695 |
4,545 |
4,680 |
+4.46% |
657,900 |
2023/12/4 |
4,485 |
4,535 |
4,440 |
4,480 |
+0.56% |
90,700 |
2023/12/1 |
4,450 |
4,495 |
4,400 |
4,455 |
+0.91% |
71,200 |
2023/11/30 |
4,345 |
4,435 |
4,345 |
4,415 |
+0.80% |
131,900 |
2023/11/29 |
4,380 |
4,415 |
4,365 |
4,380 |
-0.45% |
48,200 |
2023/11/28 |
4,380 |
4,410 |
4,355 |
4,400 |
+0.69% |
51,100 |
2023/11/27 |
4,320 |
4,375 |
4,320 |
4,370 |
+0.81% |
81,100 |
2023/11/24 |
4,420 |
4,420 |
4,330 |
4,335 |
-0.69% |
84,300 |
2023/11/22 |
4,310 |
4,365 |
4,310 |
4,365 |
+0.58% |
57,500 |
2023/11/21 |
4,390 |
4,390 |
4,310 |
4,340 |
+0.81% |
78,500 |
2023/11/20 |
4,415 |
4,455 |
4,305 |
4,305 |
-2.93% |
103,400 |
2023/11/17 |
4,255 |
4,460 |
4,255 |
4,435 |
+3.99% |
104,500 |
2023/11/16 |
4,210 |
4,280 |
4,210 |
4,265 |
+0.24% |
71,000 |
2023/11/15 |
4,245 |
4,260 |
4,210 |
4,255 |
+1.19% |
78,200 |
2023/11/14 |
4,155 |
4,230 |
4,155 |
4,205 |
+1.94% |
63,900 |
2023/11/13 |
4,200 |
4,205 |
4,125 |
4,125 |
-0.96% |
49,400 |
2023/11/10 |
4,120 |
4,185 |
4,100 |
4,165 |
-0.12% |
59,700 |
2023/11/9 |
4,070 |
4,185 |
4,035 |
4,170 |
+3.22% |
106,100 |
2023/11/8 |
4,085 |
4,085 |
4,000 |
4,040 |
+0.00% |
147,600 |
2023/11/7 |
4,135 |
4,145 |
4,000 |
4,040 |
-3.69% |
159,400 |
2023/11/6 |
3,980 |
4,200 |
3,975 |
4,195 |
+0.72% |
322,700 |
2023/11/2 |
4,260 |
4,285 |
4,160 |
4,165 |
+0.36% |
193,400 |
2023/11/1 |
4,115 |
4,150 |
4,075 |
4,150 |
+1.84% |
131,900 |
2023/10/31 |
4,000 |
4,080 |
3,975 |
4,075 |
+1.37% |
140,400 |
2023/10/30 |
4,115 |
4,115 |
3,980 |
4,020 |
-2.78% |
113,200 |
2023/10/27 |
4,120 |
4,180 |
4,090 |
4,135 |
+0.36% |
72,600 |
2023/10/26 |
4,200 |
4,225 |
4,100 |
4,120 |
-2.83% |
73,500 |
2023/10/25 |
4,270 |
4,320 |
4,230 |
4,240 |
-0.70% |
69,100 |
2023/10/24 |
4,225 |
4,275 |
4,110 |
4,270 |
+1.30% |
71,400 |
2023/10/23 |
4,230 |
4,260 |
4,215 |
4,215 |
-1.40% |
50,500 |
2023/10/20 |
4,250 |
4,305 |
4,195 |
4,275 |
+0.23% |
62,000 |
2023/10/19 |
4,260 |
4,315 |
4,230 |
4,265 |
-1.50% |
47,600 |
2023/10/18 |
4,320 |
4,355 |
4,310 |
4,330 |
+0.35% |
35,600 |
|