日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
6,080 |
6,100 |
6,010 |
6,090 |
-0.65% |
148,600 |
2024/4/18 |
6,100 |
6,170 |
6,100 |
6,130 |
+0.49% |
55,100 |
2024/4/17 |
6,070 |
6,130 |
5,980 |
6,100 |
+0.16% |
129,200 |
2024/4/16 |
6,030 |
6,150 |
5,990 |
6,090 |
-0.65% |
219,800 |
2024/4/15 |
6,100 |
6,140 |
6,070 |
6,130 |
-0.16% |
66,600 |
2024/4/12 |
6,230 |
6,280 |
6,130 |
6,140 |
+0.00% |
84,700 |
2024/4/11 |
6,160 |
6,190 |
6,110 |
6,140 |
-1.29% |
84,600 |
2024/4/10 |
6,180 |
6,240 |
6,140 |
6,220 |
+1.47% |
141,700 |
2024/4/9 |
6,070 |
6,180 |
6,030 |
6,130 |
+0.49% |
104,000 |
2024/4/8 |
6,050 |
6,190 |
5,990 |
6,100 |
+1.33% |
126,500 |
2024/4/5 |
5,980 |
6,030 |
5,950 |
6,020 |
+0.33% |
69,300 |
2024/4/4 |
6,110 |
6,110 |
5,980 |
6,000 |
-0.66% |
107,200 |
2024/4/3 |
6,100 |
6,150 |
5,970 |
6,040 |
-0.49% |
153,100 |
2024/4/2 |
6,000 |
6,090 |
5,970 |
6,070 |
+1.17% |
117,200 |
2024/4/1 |
6,040 |
6,060 |
5,970 |
6,000 |
-0.17% |
89,800 |
2024/3/29 |
5,960 |
6,020 |
5,910 |
6,010 |
+0.50% |
109,100 |
2024/3/28 |
6,220 |
6,220 |
5,950 |
5,980 |
-3.86% |
165,200 |
2024/3/27 |
6,170 |
6,250 |
6,160 |
6,220 |
+1.14% |
137,400 |
2024/3/26 |
6,060 |
6,180 |
6,050 |
6,150 |
+1.49% |
131,100 |
2024/3/25 |
6,160 |
6,160 |
6,020 |
6,060 |
-0.49% |
131,400 |
2024/3/22 |
6,110 |
6,150 |
6,050 |
6,090 |
+0.16% |
106,400 |
2024/3/21 |
6,260 |
6,280 |
5,980 |
6,080 |
-2.56% |
197,800 |
2024/3/19 |
6,210 |
6,260 |
6,110 |
6,240 |
+0.32% |
151,500 |
2024/3/18 |
6,240 |
6,270 |
6,140 |
6,220 |
+0.00% |
121,200 |
2024/3/15 |
6,260 |
6,420 |
6,220 |
6,220 |
-1.11% |
562,500 |
2024/3/14 |
6,330 |
6,390 |
6,260 |
6,290 |
+0.48% |
158,800 |
2024/3/13 |
6,400 |
6,430 |
6,160 |
6,260 |
-1.73% |
133,600 |
2024/3/12 |
6,250 |
6,380 |
6,200 |
6,370 |
+1.76% |
130,900 |
2024/3/11 |
6,290 |
6,300 |
6,130 |
6,260 |
-1.26% |
135,600 |
2024/3/8 |
6,320 |
6,400 |
6,280 |
6,340 |
+0.96% |
215,100 |
2024/3/7 |
6,330 |
6,390 |
6,230 |
6,280 |
-0.48% |
156,100 |
2024/3/6 |
6,220 |
6,420 |
6,180 |
6,310 |
+0.64% |
153,900 |
2024/3/5 |
6,230 |
6,310 |
6,170 |
6,270 |
+0.64% |
88,800 |
2024/3/4 |
6,270 |
6,360 |
6,210 |
6,230 |
-0.80% |
191,600 |
2024/3/1 |
6,380 |
6,430 |
6,240 |
6,280 |
-1.57% |
122,500 |
2024/2/29 |
6,380 |
6,420 |
6,250 |
6,380 |
+0.47% |
210,900 |
2024/2/28 |
6,300 |
6,450 |
6,180 |
6,350 |
+0.63% |
239,800 |
2024/2/27 |
6,270 |
6,460 |
6,220 |
6,310 |
+3.61% |
348,200 |
2024/2/26 |
6,140 |
6,150 |
6,040 |
6,090 |
+0.66% |
169,700 |
2024/2/22 |
6,080 |
6,080 |
5,980 |
6,050 |
+0.50% |
154,900 |
2024/2/21 |
6,140 |
6,190 |
5,900 |
6,020 |
-1.95% |
145,700 |
2024/2/20 |
6,210 |
6,260 |
6,130 |
6,140 |
-1.13% |
108,400 |
2024/2/19 |
6,300 |
6,300 |
6,070 |
6,210 |
-2.20% |
162,400 |
2024/2/16 |
6,370 |
6,440 |
6,320 |
6,350 |
+1.28% |
214,700 |
2024/2/15 |
6,150 |
6,380 |
6,030 |
6,270 |
+0.32% |
264,200 |
2024/2/14 |
6,220 |
6,290 |
6,150 |
6,250 |
-0.16% |
177,800 |
2024/2/13 |
6,310 |
6,330 |
6,180 |
6,260 |
-0.32% |
206,200 |
2024/2/9 |
6,390 |
6,450 |
6,270 |
6,280 |
-1.72% |
104,300 |
2024/2/8 |
6,440 |
6,450 |
6,320 |
6,390 |
-0.16% |
87,700 |
2024/2/7 |
6,310 |
6,410 |
6,300 |
6,400 |
+0.63% |
88,700 |
2024/2/6 |
6,310 |
6,430 |
6,300 |
6,360 |
-0.16% |
68,900 |
2024/2/5 |
6,320 |
6,440 |
6,320 |
6,370 |
+0.79% |
110,400 |
2024/2/2 |
6,400 |
6,450 |
6,320 |
6,320 |
-0.78% |
72,600 |
2024/2/1 |
6,410 |
6,470 |
6,330 |
6,370 |
-2.00% |
92,700 |
2024/1/31 |
6,510 |
6,550 |
6,460 |
6,500 |
-0.15% |
68,700 |
2024/1/30 |
6,440 |
6,510 |
6,410 |
6,510 |
+1.09% |
60,500 |
2024/1/29 |
6,400 |
6,480 |
6,360 |
6,440 |
+0.94% |
68,900 |
2024/1/26 |
6,470 |
6,500 |
6,380 |
6,380 |
-1.09% |
73,500 |
2024/1/25 |
6,500 |
6,540 |
6,440 |
6,450 |
-0.46% |
47,900 |
2024/1/24 |
6,530 |
6,560 |
6,380 |
6,480 |
-1.22% |
106,500 |
2024/1/23 |
6,530 |
6,630 |
6,530 |
6,560 |
+0.61% |
60,200 |
2024/1/22 |
6,600 |
6,640 |
6,520 |
6,520 |
+0.00% |
102,600 |
2024/1/19 |
6,690 |
6,730 |
6,460 |
6,520 |
-2.10% |
112,800 |
2024/1/18 |
6,650 |
6,710 |
6,570 |
6,660 |
+0.00% |
125,500 |
2024/1/17 |
6,670 |
6,740 |
6,630 |
6,660 |
+0.76% |
124,600 |
2024/1/16 |
6,870 |
6,870 |
6,540 |
6,610 |
-3.92% |
134,600 |
2024/1/15 |
6,710 |
6,900 |
6,550 |
6,880 |
+1.03% |
262,400 |
2024/1/12 |
6,260 |
7,240 |
6,220 |
6,810 |
+9.13% |
925,100 |
2024/1/11 |
6,370 |
6,390 |
6,220 |
6,240 |
-1.11% |
120,400 |
2024/1/10 |
6,340 |
6,350 |
6,260 |
6,310 |
+0.00% |
100,500 |
2024/1/9 |
6,100 |
6,330 |
6,070 |
6,310 |
+4.82% |
99,200 |
2024/1/5 |
5,970 |
6,060 |
5,930 |
6,020 |
+1.18% |
103,100 |
2024/1/4 |
5,870 |
5,950 |
5,780 |
5,950 |
+0.68% |
73,300 |
2023/12/29 |
5,870 |
5,910 |
5,840 |
5,910 |
-0.17% |
40,900 |
2023/12/28 |
5,860 |
5,960 |
5,860 |
5,920 |
-0.17% |
57,200 |
2023/12/27 |
5,940 |
5,990 |
5,930 |
5,930 |
-0.17% |
127,800 |
2023/12/26 |
5,930 |
5,960 |
5,890 |
5,940 |
+0.51% |
96,800 |
2023/12/25 |
5,990 |
5,990 |
5,840 |
5,910 |
+0.17% |
102,500 |
2023/12/22 |
5,840 |
5,910 |
5,810 |
5,900 |
+0.85% |
93,000 |
2023/12/21 |
5,710 |
5,850 |
5,700 |
5,850 |
+1.74% |
162,500 |
2023/12/20 |
5,890 |
5,930 |
5,690 |
5,750 |
-3.20% |
218,800 |
2023/12/19 |
5,810 |
6,060 |
5,810 |
5,940 |
+4.03% |
252,400 |
2023/12/18 |
5,660 |
5,710 |
5,560 |
5,710 |
+0.18% |
143,800 |
2023/12/15 |
5,790 |
5,930 |
5,680 |
5,700 |
-1.38% |
249,000 |
2023/12/14 |
5,870 |
5,910 |
5,720 |
5,780 |
-1.20% |
226,800 |
2023/12/13 |
5,910 |
6,000 |
5,820 |
5,850 |
-1.02% |
212,800 |
2023/12/12 |
6,100 |
6,140 |
5,880 |
5,910 |
-2.96% |
186,600 |
2023/12/11 |
6,100 |
6,140 |
6,010 |
6,090 |
+0.16% |
213,900 |
2023/12/8 |
6,150 |
6,280 |
6,000 |
6,080 |
-4.25% |
391,100 |
2023/12/7 |
6,090 |
6,390 |
6,090 |
6,350 |
+3.76% |
261,500 |
2023/12/6 |
6,100 |
6,160 |
6,020 |
6,120 |
+3.73% |
266,600 |
2023/12/5 |
5,910 |
5,990 |
5,870 |
5,900 |
-0.17% |
118,500 |
2023/12/4 |
5,960 |
5,970 |
5,880 |
5,910 |
-1.01% |
79,900 |
2023/12/1 |
6,020 |
6,060 |
5,960 |
5,970 |
-0.33% |
83,200 |
2023/11/30 |
5,970 |
6,070 |
5,940 |
5,990 |
+0.50% |
165,700 |
2023/11/29 |
5,940 |
5,980 |
5,890 |
5,960 |
+0.34% |
53,300 |
2023/11/28 |
5,890 |
5,950 |
5,810 |
5,940 |
+1.54% |
81,500 |
2023/11/27 |
5,920 |
5,990 |
5,830 |
5,850 |
-1.18% |
126,100 |
2023/11/24 |
5,900 |
5,940 |
5,840 |
5,920 |
+0.17% |
143,600 |
2023/11/22 |
5,820 |
5,910 |
5,730 |
5,910 |
+1.20% |
161,700 |
2023/11/21 |
5,750 |
5,900 |
5,670 |
5,840 |
+3.36% |
163,500 |
2023/11/20 |
5,440 |
5,660 |
5,400 |
5,650 |
+3.67% |
130,900 |
2023/11/17 |
5,500 |
5,550 |
5,430 |
5,450 |
+0.55% |
121,300 |
2023/11/16 |
5,230 |
5,440 |
5,230 |
5,420 |
-1.28% |
94,800 |
2023/11/15 |
5,430 |
5,500 |
5,220 |
5,490 |
+1.67% |
206,200 |
2023/11/14 |
5,440 |
5,490 |
5,370 |
5,400 |
+0.19% |
114,800 |
2023/11/13 |
5,350 |
5,430 |
5,300 |
5,390 |
+0.94% |
127,800 |
2023/11/10 |
5,110 |
5,390 |
5,020 |
5,340 |
-0.56% |
242,300 |
2023/11/9 |
5,370 |
5,420 |
5,270 |
5,370 |
-0.19% |
129,200 |
2023/11/8 |
5,370 |
5,400 |
5,170 |
5,380 |
-0.37% |
213,700 |
2023/11/7 |
5,510 |
5,510 |
5,380 |
5,400 |
-2.00% |
89,700 |
2023/11/6 |
5,520 |
5,570 |
5,460 |
5,510 |
+1.29% |
109,600 |
2023/11/2 |
5,510 |
5,520 |
5,410 |
5,440 |
-0.91% |
103,900 |
2023/11/1 |
5,500 |
5,530 |
5,440 |
5,490 |
+1.67% |
116,500 |
2023/10/31 |
5,340 |
5,420 |
5,310 |
5,400 |
+1.12% |
139,700 |
2023/10/30 |
5,270 |
5,390 |
5,270 |
5,340 |
+0.00% |
114,300 |
2023/10/27 |
5,400 |
5,400 |
5,320 |
5,340 |
-1.11% |
114,500 |
2023/10/26 |
5,420 |
5,490 |
5,380 |
5,400 |
-0.18% |
100,300 |
2023/10/25 |
5,470 |
5,470 |
5,380 |
5,410 |
+0.00% |
83,500 |
2023/10/24 |
5,310 |
5,430 |
5,290 |
5,410 |
+0.19% |
102,000 |
2023/10/23 |
5,350 |
5,420 |
5,330 |
5,400 |
-0.18% |
84,900 |
2023/10/20 |
5,380 |
5,440 |
5,350 |
5,410 |
+0.56% |
90,800 |
2023/10/19 |
5,280 |
5,410 |
5,270 |
5,380 |
+0.75% |
86,800 |
|