日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,430 |
5,470 |
5,180 |
5,260 |
-3.84% |
39,200 |
2024/4/18 |
5,250 |
5,550 |
5,160 |
5,470 |
+3.40% |
44,300 |
2024/4/17 |
5,310 |
5,360 |
5,160 |
5,290 |
-1.12% |
44,200 |
2024/4/16 |
5,500 |
5,500 |
5,310 |
5,350 |
-3.60% |
37,000 |
2024/4/15 |
5,520 |
5,570 |
5,460 |
5,550 |
-1.25% |
18,900 |
2024/4/12 |
5,560 |
5,670 |
5,550 |
5,620 |
+1.08% |
17,600 |
2024/4/11 |
5,670 |
5,670 |
5,510 |
5,560 |
-2.97% |
40,500 |
2024/4/10 |
5,800 |
5,850 |
5,670 |
5,730 |
-1.72% |
30,600 |
2024/4/9 |
5,800 |
5,880 |
5,800 |
5,830 |
+0.34% |
12,500 |
2024/4/8 |
5,770 |
5,880 |
5,760 |
5,810 |
+1.93% |
23,400 |
2024/4/5 |
5,760 |
5,810 |
5,670 |
5,700 |
-2.56% |
26,700 |
2024/4/4 |
5,930 |
5,960 |
5,770 |
5,850 |
+0.17% |
24,800 |
2024/4/3 |
5,780 |
5,940 |
5,660 |
5,840 |
+0.00% |
57,600 |
2024/4/2 |
6,060 |
6,060 |
5,840 |
5,840 |
-3.63% |
94,200 |
2024/4/1 |
6,150 |
6,210 |
6,050 |
6,060 |
-1.30% |
22,000 |
2024/3/29 |
6,050 |
6,220 |
6,050 |
6,140 |
+1.66% |
28,100 |
2024/3/28 |
6,140 |
6,190 |
6,020 |
6,040 |
-1.31% |
27,500 |
2024/3/27 |
6,280 |
6,280 |
6,040 |
6,120 |
-1.77% |
31,800 |
2024/3/26 |
6,210 |
6,360 |
6,060 |
6,230 |
-1.27% |
68,600 |
2024/3/25 |
6,320 |
6,500 |
6,310 |
6,310 |
-0.79% |
39,000 |
2024/3/22 |
6,380 |
6,400 |
6,320 |
6,360 |
+0.79% |
25,800 |
2024/3/21 |
6,380 |
6,400 |
6,290 |
6,310 |
+0.00% |
23,600 |
2024/3/19 |
6,320 |
6,400 |
6,250 |
6,310 |
-0.16% |
37,900 |
2024/3/18 |
6,440 |
6,580 |
6,240 |
6,320 |
-0.32% |
61,100 |
2024/3/15 |
6,220 |
6,390 |
6,140 |
6,340 |
+1.60% |
27,400 |
2024/3/14 |
6,150 |
6,320 |
6,080 |
6,240 |
+1.46% |
32,400 |
2024/3/13 |
6,440 |
6,480 |
6,110 |
6,150 |
-3.00% |
55,100 |
2024/3/12 |
6,030 |
6,440 |
6,030 |
6,340 |
+5.49% |
86,600 |
2024/3/11 |
6,000 |
6,210 |
5,980 |
6,010 |
-0.17% |
57,900 |
2024/3/8 |
6,100 |
6,140 |
6,010 |
6,020 |
-1.31% |
47,500 |
2024/3/7 |
6,330 |
6,330 |
6,070 |
6,100 |
-3.33% |
56,300 |
2024/3/6 |
6,280 |
6,470 |
6,260 |
6,310 |
+0.64% |
40,800 |
2024/3/5 |
6,200 |
6,350 |
6,050 |
6,270 |
+0.97% |
41,900 |
2024/3/4 |
6,350 |
6,350 |
6,210 |
6,210 |
-1.74% |
50,900 |
2024/3/1 |
6,520 |
6,520 |
6,220 |
6,320 |
-1.56% |
93,900 |
2024/2/29 |
6,570 |
6,570 |
6,320 |
6,420 |
-2.43% |
79,900 |
2024/2/28 |
6,760 |
6,940 |
6,580 |
6,580 |
-2.23% |
43,400 |
2024/2/27 |
6,530 |
6,820 |
6,530 |
6,730 |
+3.06% |
62,900 |
2024/2/26 |
6,530 |
6,590 |
6,440 |
6,530 |
-1.51% |
60,500 |
2024/2/22 |
6,630 |
6,670 |
6,470 |
6,630 |
+1.22% |
73,200 |
2024/2/21 |
6,790 |
6,790 |
6,520 |
6,550 |
-4.52% |
116,400 |
2024/2/20 |
6,920 |
6,920 |
6,780 |
6,860 |
-1.15% |
35,400 |
2024/2/19 |
6,880 |
6,990 |
6,810 |
6,940 |
+0.87% |
38,900 |
2024/2/16 |
6,900 |
6,950 |
6,810 |
6,880 |
-0.15% |
35,500 |
2024/2/15 |
7,040 |
7,090 |
6,890 |
6,890 |
-1.15% |
33,600 |
2024/2/14 |
6,940 |
7,040 |
6,850 |
6,970 |
-1.69% |
38,600 |
2024/2/13 |
7,310 |
7,380 |
7,070 |
7,090 |
-2.34% |
42,400 |
2024/2/9 |
7,100 |
7,340 |
7,100 |
7,260 |
+1.68% |
35,700 |
2024/2/8 |
7,220 |
7,340 |
7,110 |
7,140 |
-1.52% |
24,600 |
2024/2/7 |
7,290 |
7,440 |
7,170 |
7,250 |
-0.55% |
27,800 |
2024/2/6 |
7,380 |
7,380 |
6,960 |
7,290 |
-0.82% |
76,000 |
2024/2/5 |
7,350 |
7,440 |
7,250 |
7,350 |
-1.61% |
49,800 |
2024/2/2 |
6,680 |
7,500 |
6,660 |
7,470 |
+12.50% |
232,100 |
2024/2/1 |
6,550 |
6,800 |
6,460 |
6,640 |
-0.90% |
109,400 |
2024/1/31 |
6,760 |
6,810 |
6,530 |
6,700 |
-0.15% |
89,000 |
2024/1/30 |
6,950 |
6,950 |
6,630 |
6,710 |
-1.32% |
60,800 |
2024/1/29 |
7,020 |
7,020 |
6,710 |
6,800 |
-3.68% |
71,500 |
2024/1/26 |
7,050 |
7,150 |
7,000 |
7,060 |
-0.56% |
22,800 |
2024/1/25 |
7,080 |
7,170 |
6,960 |
7,100 |
+0.00% |
30,800 |
2024/1/24 |
6,960 |
7,120 |
6,960 |
7,100 |
+1.00% |
16,200 |
2024/1/23 |
7,080 |
7,140 |
6,960 |
7,030 |
+0.43% |
26,200 |
2024/1/22 |
6,810 |
7,020 |
6,750 |
7,000 |
+4.32% |
38,700 |
2024/1/19 |
6,720 |
6,810 |
6,690 |
6,710 |
+0.90% |
19,500 |
2024/1/18 |
6,670 |
6,740 |
6,570 |
6,650 |
-0.75% |
46,100 |
2024/1/17 |
7,010 |
7,010 |
6,700 |
6,700 |
-4.42% |
73,400 |
2024/1/16 |
7,010 |
7,220 |
6,950 |
7,010 |
-0.57% |
45,000 |
2024/1/15 |
7,190 |
7,200 |
6,940 |
7,050 |
-2.08% |
85,600 |
2024/1/12 |
7,040 |
7,230 |
7,030 |
7,200 |
+1.55% |
72,800 |
2024/1/11 |
7,160 |
7,190 |
6,890 |
7,090 |
+0.00% |
74,300 |
2024/1/10 |
7,100 |
7,200 |
7,070 |
7,090 |
-0.98% |
22,200 |
2024/1/9 |
7,210 |
7,280 |
7,030 |
7,160 |
-0.14% |
38,100 |
2024/1/5 |
7,100 |
7,220 |
7,050 |
7,170 |
+0.56% |
43,200 |
2024/1/4 |
7,100 |
7,200 |
7,030 |
7,130 |
-0.97% |
19,700 |
2023/12/29 |
7,270 |
7,330 |
7,040 |
7,200 |
-1.91% |
67,700 |
2023/12/28 |
7,290 |
7,410 |
7,170 |
7,340 |
+0.82% |
23,800 |
2023/12/27 |
7,310 |
7,360 |
7,240 |
7,280 |
-0.14% |
21,200 |
2023/12/26 |
7,260 |
7,360 |
7,220 |
7,290 |
+0.55% |
16,900 |
2023/12/25 |
7,500 |
7,570 |
7,230 |
7,250 |
-2.95% |
27,300 |
2023/12/22 |
7,700 |
7,740 |
7,470 |
7,470 |
-1.84% |
27,200 |
2023/12/21 |
7,260 |
7,640 |
7,230 |
7,610 |
+2.70% |
41,400 |
2023/12/20 |
7,470 |
7,540 |
7,410 |
7,410 |
+0.68% |
33,600 |
2023/12/19 |
7,160 |
7,380 |
7,120 |
7,360 |
+2.94% |
26,900 |
2023/12/18 |
7,180 |
7,210 |
7,070 |
7,150 |
-1.65% |
23,900 |
2023/12/15 |
7,110 |
7,430 |
7,110 |
7,270 |
+0.69% |
28,700 |
2023/12/14 |
7,160 |
7,300 |
7,000 |
7,220 |
+2.27% |
56,400 |
2023/12/13 |
7,360 |
7,380 |
6,920 |
7,060 |
-4.08% |
82,300 |
2023/12/12 |
7,690 |
7,730 |
7,290 |
7,360 |
-4.54% |
61,400 |
2023/12/11 |
7,600 |
7,790 |
7,590 |
7,710 |
+1.98% |
37,200 |
2023/12/8 |
7,760 |
7,870 |
7,440 |
7,560 |
-4.42% |
81,700 |
2023/12/7 |
7,750 |
8,050 |
7,700 |
7,910 |
+2.06% |
93,100 |
2023/12/6 |
7,790 |
7,800 |
7,680 |
7,750 |
+1.04% |
30,700 |
2023/12/5 |
7,610 |
7,760 |
7,590 |
7,670 |
-0.39% |
36,600 |
2023/12/4 |
7,530 |
7,700 |
7,460 |
7,700 |
+1.85% |
34,300 |
2023/12/1 |
7,600 |
7,680 |
7,550 |
7,560 |
-0.92% |
22,000 |
2023/11/30 |
7,470 |
7,630 |
7,320 |
7,630 |
+2.14% |
38,600 |
2023/11/29 |
7,460 |
7,620 |
7,410 |
7,470 |
-1.32% |
33,800 |
2023/11/28 |
7,680 |
7,720 |
7,530 |
7,570 |
-0.66% |
33,100 |
2023/11/27 |
7,510 |
7,650 |
7,400 |
7,620 |
+0.00% |
55,200 |
2023/11/24 |
7,820 |
7,820 |
7,530 |
7,620 |
-3.18% |
84,900 |
2023/11/22 |
7,700 |
7,990 |
7,590 |
7,870 |
+1.81% |
82,700 |
2023/11/21 |
7,440 |
7,740 |
7,410 |
7,730 |
+6.92% |
156,000 |
2023/11/20 |
7,050 |
7,270 |
7,050 |
7,230 |
+4.93% |
86,000 |
2023/11/17 |
6,810 |
6,950 |
6,710 |
6,890 |
+1.17% |
40,700 |
2023/11/16 |
6,870 |
7,050 |
6,800 |
6,810 |
-0.44% |
79,100 |
2023/11/15 |
6,890 |
6,950 |
6,630 |
6,840 |
+1.94% |
106,800 |
2023/11/14 |
6,270 |
6,770 |
6,270 |
6,710 |
+5.34% |
132,900 |
2023/11/13 |
6,910 |
6,910 |
6,310 |
6,370 |
-4.35% |
205,500 |
2023/11/10 |
6,540 |
6,700 |
6,430 |
6,660 |
-0.60% |
126,800 |
2023/11/9 |
6,540 |
6,700 |
6,470 |
6,700 |
+2.60% |
63,300 |
2023/11/8 |
6,650 |
6,700 |
6,530 |
6,530 |
+1.24% |
69,700 |
2023/11/7 |
6,670 |
6,770 |
6,430 |
6,450 |
-4.73% |
82,700 |
2023/11/6 |
6,380 |
6,930 |
6,350 |
6,770 |
+9.55% |
135,700 |
2023/11/2 |
6,190 |
6,240 |
6,130 |
6,180 |
+1.98% |
53,300 |
2023/11/1 |
6,300 |
6,300 |
5,960 |
6,060 |
-1.62% |
65,100 |
2023/10/31 |
6,080 |
6,180 |
5,950 |
6,160 |
-0.32% |
79,000 |
2023/10/30 |
6,130 |
6,330 |
6,070 |
6,180 |
+0.65% |
58,900 |
2023/10/27 |
6,150 |
6,210 |
5,940 |
6,140 |
+3.02% |
74,500 |
2023/10/26 |
5,940 |
6,130 |
5,910 |
5,960 |
-4.49% |
58,400 |
2023/10/25 |
6,560 |
6,660 |
6,240 |
6,240 |
-1.89% |
85,700 |
2023/10/24 |
6,150 |
6,420 |
5,900 |
6,360 |
+3.41% |
145,300 |
2023/10/23 |
6,330 |
6,440 |
6,120 |
6,150 |
-4.95% |
129,100 |
2023/10/20 |
6,350 |
6,580 |
6,240 |
6,470 |
-0.31% |
143,400 |
2023/10/19 |
6,860 |
6,990 |
6,300 |
6,490 |
-9.36% |
231,100 |
|