日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,922 |
5,933 |
5,825 |
5,876 |
-0.41% |
646,700 |
2024/4/18 |
5,926 |
5,965 |
5,854 |
5,900 |
+0.70% |
455,500 |
2024/4/17 |
5,979 |
5,998 |
5,859 |
5,859 |
-2.35% |
689,000 |
2024/4/16 |
6,045 |
6,051 |
5,945 |
6,000 |
-1.23% |
513,500 |
2024/4/15 |
6,015 |
6,083 |
6,009 |
6,075 |
+1.01% |
354,800 |
2024/4/12 |
6,053 |
6,081 |
5,990 |
6,014 |
-0.61% |
528,700 |
2024/4/11 |
6,043 |
6,073 |
5,981 |
6,051 |
-0.85% |
541,500 |
2024/4/10 |
6,150 |
6,199 |
6,092 |
6,103 |
-0.93% |
616,300 |
2024/4/9 |
6,309 |
6,309 |
6,127 |
6,160 |
-1.90% |
664,400 |
2024/4/8 |
6,263 |
6,297 |
6,216 |
6,279 |
+0.27% |
409,200 |
2024/4/5 |
6,131 |
6,262 |
6,107 |
6,262 |
+1.23% |
491,700 |
2024/4/4 |
6,192 |
6,246 |
6,130 |
6,186 |
+1.36% |
604,100 |
2024/4/3 |
6,167 |
6,173 |
6,067 |
6,103 |
-1.33% |
655,100 |
2024/4/2 |
6,271 |
6,325 |
6,155 |
6,185 |
-1.26% |
511,600 |
2024/4/1 |
6,210 |
6,309 |
6,165 |
6,264 |
+1.70% |
519,700 |
2024/3/29 |
6,189 |
6,210 |
6,101 |
6,159 |
+0.41% |
811,600 |
2024/3/28 |
6,295 |
6,296 |
6,114 |
6,134 |
-3.39% |
827,700 |
2024/3/27 |
6,430 |
6,443 |
6,322 |
6,349 |
-0.80% |
851,800 |
2024/3/26 |
6,347 |
6,441 |
6,338 |
6,400 |
+0.64% |
677,300 |
2024/3/25 |
6,410 |
6,436 |
6,344 |
6,359 |
-0.09% |
499,400 |
2024/3/22 |
6,400 |
6,424 |
6,318 |
6,365 |
+0.71% |
655,900 |
2024/3/21 |
6,425 |
6,438 |
6,222 |
6,320 |
-0.39% |
960,600 |
2024/3/19 |
6,275 |
6,390 |
6,259 |
6,345 |
+0.91% |
535,400 |
2024/3/18 |
6,245 |
6,314 |
6,216 |
6,288 |
+0.98% |
742,300 |
2024/3/15 |
6,162 |
6,274 |
6,145 |
6,227 |
+0.65% |
800,200 |
2024/3/14 |
6,210 |
6,212 |
6,107 |
6,187 |
+0.60% |
915,200 |
2024/3/13 |
6,361 |
6,407 |
6,122 |
6,150 |
-2.69% |
1,111,600 |
2024/3/12 |
6,442 |
6,450 |
6,225 |
6,320 |
-2.87% |
1,025,500 |
2024/3/11 |
6,462 |
6,573 |
6,300 |
6,507 |
+0.48% |
1,668,800 |
2024/3/8 |
7,249 |
7,344 |
6,385 |
6,476 |
-8.78% |
4,412,100 |
2024/3/7 |
6,948 |
7,154 |
6,948 |
7,099 |
+2.28% |
623,700 |
2024/3/6 |
6,948 |
7,064 |
6,925 |
6,941 |
+0.00% |
536,900 |
2024/3/5 |
6,881 |
7,075 |
6,786 |
6,941 |
-0.54% |
705,800 |
2024/3/4 |
6,998 |
7,012 |
6,903 |
6,979 |
+0.29% |
504,600 |
2024/3/1 |
6,970 |
7,035 |
6,912 |
6,959 |
-0.51% |
787,100 |
2024/2/29 |
7,142 |
7,165 |
6,969 |
6,995 |
-1.85% |
1,727,500 |
2024/2/28 |
7,100 |
7,178 |
7,075 |
7,127 |
-0.52% |
627,700 |
2024/2/27 |
7,417 |
7,463 |
7,116 |
7,164 |
-4.01% |
1,207,000 |
2024/2/26 |
7,550 |
7,676 |
7,385 |
7,463 |
-0.04% |
1,105,200 |
2024/2/22 |
7,396 |
7,510 |
7,381 |
7,466 |
+1.32% |
739,000 |
2024/2/21 |
7,400 |
7,450 |
7,345 |
7,369 |
-1.11% |
586,800 |
2024/2/20 |
7,580 |
7,625 |
7,411 |
7,452 |
-1.69% |
763,400 |
2024/2/19 |
7,400 |
7,660 |
7,381 |
7,580 |
+3.02% |
543,300 |
2024/2/16 |
7,200 |
7,439 |
7,198 |
7,358 |
+3.04% |
654,100 |
2024/2/15 |
7,196 |
7,199 |
7,079 |
7,141 |
-0.27% |
471,300 |
2024/2/14 |
7,241 |
7,328 |
7,094 |
7,160 |
-0.22% |
638,600 |
2024/2/13 |
7,033 |
7,229 |
6,994 |
7,176 |
+3.39% |
727,500 |
2024/2/9 |
6,938 |
6,979 |
6,868 |
6,941 |
+0.59% |
624,300 |
2024/2/8 |
6,891 |
6,920 |
6,754 |
6,900 |
+0.00% |
689,900 |
2024/2/7 |
6,685 |
6,906 |
6,669 |
6,900 |
+2.95% |
747,200 |
2024/2/6 |
6,662 |
6,778 |
6,662 |
6,702 |
-0.50% |
503,800 |
2024/2/5 |
6,786 |
6,813 |
6,606 |
6,736 |
-0.12% |
654,800 |
2024/2/2 |
6,850 |
6,850 |
6,738 |
6,744 |
-0.43% |
402,400 |
2024/2/1 |
6,746 |
6,909 |
6,688 |
6,773 |
+1.12% |
509,300 |
2024/1/31 |
6,600 |
6,718 |
6,578 |
6,698 |
+0.50% |
427,600 |
2024/1/30 |
6,777 |
6,817 |
6,664 |
6,665 |
-1.64% |
432,900 |
2024/1/29 |
6,748 |
6,831 |
6,717 |
6,776 |
+0.41% |
528,800 |
2024/1/26 |
6,773 |
6,845 |
6,720 |
6,748 |
-0.44% |
403,500 |
2024/1/25 |
6,755 |
6,836 |
6,752 |
6,778 |
+0.55% |
426,200 |
2024/1/24 |
6,901 |
6,911 |
6,705 |
6,741 |
-2.63% |
631,400 |
2024/1/23 |
7,032 |
7,071 |
6,902 |
6,923 |
-1.87% |
446,500 |
2024/1/22 |
6,938 |
7,057 |
6,861 |
7,055 |
+1.00% |
480,300 |
2024/1/19 |
7,099 |
7,123 |
6,926 |
6,985 |
-1.48% |
620,900 |
2024/1/18 |
7,200 |
7,241 |
7,085 |
7,090 |
-1.94% |
495,800 |
2024/1/17 |
7,350 |
7,380 |
7,201 |
7,230 |
-0.36% |
572,700 |
2024/1/16 |
7,250 |
7,352 |
7,186 |
7,256 |
-0.18% |
525,900 |
2024/1/15 |
7,135 |
7,288 |
7,077 |
7,269 |
+1.17% |
373,600 |
2024/1/12 |
7,208 |
7,256 |
7,100 |
7,185 |
+1.80% |
819,300 |
2024/1/11 |
7,084 |
7,117 |
6,990 |
7,058 |
+0.23% |
630,100 |
2024/1/10 |
6,898 |
7,083 |
6,898 |
7,042 |
+3.26% |
855,200 |
2024/1/9 |
6,742 |
6,854 |
6,698 |
6,820 |
+1.17% |
409,100 |
2024/1/5 |
6,570 |
6,828 |
6,543 |
6,741 |
+3.03% |
540,500 |
2024/1/4 |
6,524 |
6,589 |
6,508 |
6,543 |
-1.82% |
461,200 |
2023/12/29 |
6,565 |
6,666 |
6,565 |
6,664 |
+1.43% |
434,200 |
2023/12/28 |
6,556 |
6,616 |
6,530 |
6,570 |
-0.17% |
191,800 |
2023/12/27 |
6,590 |
6,625 |
6,544 |
6,581 |
+0.27% |
350,400 |
2023/12/26 |
6,614 |
6,614 |
6,499 |
6,563 |
+0.06% |
243,300 |
2023/12/25 |
6,650 |
6,677 |
6,530 |
6,559 |
-0.23% |
278,100 |
2023/12/22 |
6,556 |
6,610 |
6,527 |
6,574 |
+0.54% |
261,500 |
2023/12/21 |
6,487 |
6,598 |
6,451 |
6,539 |
+0.41% |
298,100 |
2023/12/20 |
6,440 |
6,585 |
6,431 |
6,512 |
+0.37% |
468,500 |
2023/12/19 |
6,415 |
6,500 |
6,397 |
6,488 |
-0.06% |
387,000 |
2023/12/18 |
6,450 |
6,492 |
6,301 |
6,492 |
-0.89% |
399,500 |
2023/12/15 |
6,571 |
6,581 |
6,503 |
6,550 |
-0.62% |
518,800 |
2023/12/14 |
6,699 |
6,723 |
6,536 |
6,591 |
-0.72% |
611,800 |
2023/12/13 |
6,640 |
6,710 |
6,590 |
6,639 |
+1.13% |
540,800 |
2023/12/12 |
6,600 |
6,658 |
6,550 |
6,565 |
-0.92% |
673,100 |
2023/12/11 |
6,398 |
6,683 |
6,385 |
6,626 |
+5.16% |
1,269,000 |
2023/12/8 |
6,264 |
6,311 |
6,191 |
6,301 |
+1.11% |
948,700 |
2023/12/7 |
6,150 |
6,252 |
6,131 |
6,232 |
+0.71% |
567,900 |
2023/12/6 |
6,023 |
6,194 |
6,012 |
6,188 |
+2.69% |
362,600 |
2023/12/5 |
5,996 |
6,080 |
5,994 |
6,026 |
-0.15% |
507,300 |
2023/12/4 |
6,069 |
6,101 |
5,979 |
6,035 |
-1.74% |
452,600 |
2023/12/1 |
6,001 |
6,182 |
6,000 |
6,142 |
+3.05% |
808,400 |
2023/11/30 |
5,989 |
5,994 |
5,869 |
5,960 |
-1.60% |
1,163,000 |
2023/11/29 |
6,080 |
6,167 |
6,046 |
6,057 |
-0.61% |
246,800 |
2023/11/28 |
6,160 |
6,162 |
6,094 |
6,094 |
-0.31% |
334,600 |
2023/11/27 |
6,229 |
6,234 |
6,106 |
6,113 |
-1.42% |
447,500 |
2023/11/24 |
6,321 |
6,348 |
6,201 |
6,201 |
-1.43% |
433,200 |
2023/11/22 |
6,211 |
6,292 |
6,202 |
6,291 |
+0.72% |
327,000 |
2023/11/21 |
6,201 |
6,273 |
6,176 |
6,246 |
+0.42% |
377,100 |
2023/11/20 |
6,269 |
6,310 |
6,220 |
6,220 |
-1.16% |
517,000 |
2023/11/17 |
6,201 |
6,296 |
6,170 |
6,293 |
+1.91% |
541,800 |
2023/11/16 |
6,211 |
6,247 |
6,148 |
6,175 |
-1.23% |
426,300 |
2023/11/15 |
6,287 |
6,327 |
6,137 |
6,252 |
+0.43% |
732,400 |
2023/11/14 |
6,238 |
6,274 |
6,169 |
6,225 |
+0.76% |
482,400 |
2023/11/13 |
6,158 |
6,203 |
6,113 |
6,178 |
+0.75% |
306,400 |
2023/11/10 |
6,075 |
6,149 |
6,032 |
6,132 |
+0.49% |
427,100 |
2023/11/9 |
6,024 |
6,112 |
5,958 |
6,102 |
+1.03% |
499,600 |
2023/11/8 |
6,218 |
6,218 |
5,954 |
6,040 |
-2.86% |
947,400 |
2023/11/7 |
6,330 |
6,362 |
6,194 |
6,218 |
-1.75% |
697,100 |
2023/11/6 |
6,340 |
6,459 |
6,273 |
6,329 |
+1.07% |
1,359,300 |
2023/11/2 |
6,000 |
6,278 |
5,977 |
6,262 |
+5.24% |
1,159,400 |
2023/11/1 |
5,707 |
5,971 |
5,685 |
5,950 |
+5.18% |
1,353,700 |
2023/10/31 |
5,631 |
5,781 |
5,515 |
5,657 |
+2.17% |
1,144,700 |
2023/10/30 |
5,436 |
5,584 |
5,420 |
5,537 |
+0.69% |
679,100 |
2023/10/27 |
5,407 |
5,527 |
5,388 |
5,499 |
+2.17% |
537,500 |
2023/10/26 |
5,359 |
5,416 |
5,342 |
5,382 |
-0.81% |
488,200 |
2023/10/25 |
5,361 |
5,480 |
5,353 |
5,426 |
+0.26% |
464,500 |
2023/10/24 |
5,356 |
5,438 |
5,295 |
5,412 |
+0.56% |
578,700 |
2023/10/23 |
5,530 |
5,534 |
5,334 |
5,382 |
-2.87% |
928,700 |
2023/10/20 |
5,583 |
5,583 |
5,501 |
5,541 |
-0.34% |
1,214,500 |
2023/10/19 |
5,470 |
5,629 |
5,436 |
5,560 |
+1.09% |
1,925,900 |
|