日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
6,150 |
6,160 |
6,043 |
6,090 |
-0.03% |
641,600 |
2024/4/22 |
5,969 |
6,098 |
5,923 |
6,092 |
+3.24% |
1,002,400 |
2024/4/19 |
5,800 |
5,920 |
5,795 |
5,901 |
+1.32% |
1,410,700 |
2024/4/18 |
5,875 |
5,913 |
5,811 |
5,824 |
-1.36% |
1,118,500 |
2024/4/17 |
6,037 |
6,040 |
5,901 |
5,904 |
-2.45% |
1,041,800 |
2024/4/16 |
5,950 |
6,052 |
5,928 |
6,052 |
+0.67% |
797,900 |
2024/4/15 |
5,971 |
6,026 |
5,928 |
6,012 |
-0.48% |
648,000 |
2024/4/12 |
6,023 |
6,045 |
5,971 |
6,041 |
+1.21% |
776,900 |
2024/4/11 |
5,950 |
6,004 |
5,923 |
5,969 |
-0.81% |
754,600 |
2024/4/10 |
6,106 |
6,130 |
6,018 |
6,018 |
-1.83% |
622,900 |
2024/4/9 |
6,143 |
6,143 |
6,066 |
6,130 |
+0.18% |
765,600 |
2024/4/8 |
6,140 |
6,185 |
6,068 |
6,119 |
+0.25% |
787,000 |
2024/4/5 |
6,013 |
6,104 |
5,985 |
6,104 |
+0.96% |
894,500 |
2024/4/4 |
6,017 |
6,094 |
5,997 |
6,046 |
+1.78% |
1,109,400 |
2024/4/3 |
6,050 |
6,050 |
5,885 |
5,940 |
-2.46% |
1,885,100 |
2024/4/2 |
6,102 |
6,128 |
6,047 |
6,090 |
+0.18% |
1,115,900 |
2024/4/1 |
6,250 |
6,283 |
6,079 |
6,079 |
-2.20% |
1,099,500 |
2024/3/29 |
6,250 |
6,267 |
6,195 |
6,216 |
-0.24% |
1,237,700 |
2024/3/28 |
6,345 |
6,350 |
6,221 |
6,231 |
-2.64% |
1,040,200 |
2024/3/27 |
6,401 |
6,426 |
6,312 |
6,400 |
+0.71% |
1,230,900 |
2024/3/26 |
6,280 |
6,374 |
6,237 |
6,355 |
+0.92% |
998,900 |
2024/3/25 |
6,310 |
6,328 |
6,241 |
6,297 |
-1.24% |
1,395,800 |
2024/3/22 |
6,413 |
6,441 |
6,341 |
6,376 |
-0.39% |
949,300 |
2024/3/21 |
6,380 |
6,415 |
6,335 |
6,401 |
+1.12% |
1,038,800 |
2024/3/19 |
6,388 |
6,397 |
6,265 |
6,330 |
-1.81% |
1,349,200 |
2024/3/18 |
6,380 |
6,468 |
6,351 |
6,447 |
+2.22% |
1,175,700 |
2024/3/15 |
6,227 |
6,331 |
6,185 |
6,307 |
+0.94% |
1,181,600 |
2024/3/14 |
6,398 |
6,398 |
6,221 |
6,248 |
-3.70% |
1,605,500 |
2024/3/13 |
6,449 |
6,549 |
6,432 |
6,488 |
+0.19% |
1,638,600 |
2024/3/12 |
6,385 |
6,486 |
6,307 |
6,476 |
+1.63% |
1,482,700 |
2024/3/11 |
6,383 |
6,522 |
6,312 |
6,372 |
+1.14% |
2,730,200 |
2024/3/8 |
6,170 |
6,383 |
6,124 |
6,300 |
+3.79% |
3,246,900 |
2024/3/7 |
6,100 |
6,137 |
6,031 |
6,070 |
-0.36% |
2,069,900 |
2024/3/6 |
6,095 |
6,141 |
6,055 |
6,092 |
-0.03% |
1,419,700 |
2024/3/5 |
6,180 |
6,199 |
6,068 |
6,094 |
-2.34% |
1,785,800 |
2024/3/4 |
6,248 |
6,288 |
6,191 |
6,240 |
+0.47% |
1,209,800 |
2024/3/1 |
6,253 |
6,328 |
6,211 |
6,211 |
-0.69% |
1,329,900 |
2024/2/29 |
6,281 |
6,290 |
6,213 |
6,254 |
-0.98% |
1,387,200 |
2024/2/28 |
6,200 |
6,369 |
6,192 |
6,316 |
+1.19% |
1,584,800 |
2024/2/27 |
6,219 |
6,267 |
6,186 |
6,242 |
+0.05% |
1,246,800 |
2024/2/26 |
6,141 |
6,283 |
6,140 |
6,239 |
+1.30% |
1,465,300 |
2024/2/22 |
6,170 |
6,190 |
6,131 |
6,159 |
-0.63% |
1,534,500 |
2024/2/21 |
6,268 |
6,272 |
6,166 |
6,198 |
-1.12% |
1,541,900 |
2024/2/20 |
6,265 |
6,309 |
6,241 |
6,268 |
-0.46% |
1,312,500 |
2024/2/19 |
6,414 |
6,420 |
6,277 |
6,297 |
-2.02% |
1,229,100 |
2024/2/16 |
6,360 |
6,469 |
6,336 |
6,427 |
+2.02% |
1,519,000 |
2024/2/15 |
6,494 |
6,521 |
6,262 |
6,300 |
-3.88% |
2,284,900 |
2024/2/14 |
6,662 |
6,667 |
6,492 |
6,554 |
-1.97% |
1,459,100 |
2024/2/13 |
6,600 |
6,694 |
6,566 |
6,686 |
+1.21% |
1,701,500 |
2024/2/9 |
6,538 |
6,629 |
6,494 |
6,606 |
+1.60% |
1,725,300 |
2024/2/8 |
6,501 |
6,528 |
6,381 |
6,502 |
-0.29% |
1,759,600 |
2024/2/7 |
6,379 |
6,595 |
6,374 |
6,521 |
+0.65% |
2,541,000 |
2024/2/6 |
6,855 |
6,862 |
6,474 |
6,479 |
-5.11% |
4,418,800 |
2024/2/5 |
6,813 |
6,856 |
6,750 |
6,828 |
+0.41% |
1,398,600 |
2024/2/2 |
6,940 |
6,953 |
6,791 |
6,800 |
-1.93% |
1,904,500 |
2024/2/1 |
6,970 |
6,999 |
6,915 |
6,934 |
-0.91% |
1,356,900 |
2024/1/31 |
6,993 |
7,030 |
6,937 |
6,998 |
-0.30% |
1,498,800 |
2024/1/30 |
7,091 |
7,151 |
7,019 |
7,019 |
-0.31% |
1,306,400 |
2024/1/29 |
7,011 |
7,090 |
6,994 |
7,041 |
+1.24% |
1,125,500 |
2024/1/26 |
6,988 |
7,034 |
6,947 |
6,955 |
+0.06% |
1,026,000 |
2024/1/25 |
6,997 |
7,036 |
6,897 |
6,951 |
-0.91% |
1,303,900 |
2024/1/24 |
6,993 |
7,038 |
6,961 |
7,015 |
+0.06% |
1,255,000 |
2024/1/23 |
7,056 |
7,117 |
6,997 |
7,011 |
+0.03% |
1,378,900 |
2024/1/22 |
7,000 |
7,039 |
6,971 |
7,009 |
-0.11% |
1,670,200 |
2024/1/19 |
7,092 |
7,130 |
6,991 |
7,017 |
-0.89% |
1,959,900 |
2024/1/18 |
7,164 |
7,172 |
7,068 |
7,080 |
-1.67% |
1,499,100 |
2024/1/17 |
7,400 |
7,428 |
7,190 |
7,200 |
-3.11% |
2,036,200 |
2024/1/16 |
7,523 |
7,552 |
7,426 |
7,431 |
-1.37% |
787,200 |
2024/1/15 |
7,473 |
7,598 |
7,466 |
7,534 |
+0.74% |
1,008,400 |
2024/1/12 |
7,818 |
7,818 |
7,444 |
7,479 |
-2.50% |
2,327,200 |
2024/1/11 |
7,585 |
7,691 |
7,583 |
7,671 |
+1.28% |
1,585,100 |
2024/1/10 |
7,401 |
7,618 |
7,395 |
7,574 |
+4.25% |
2,753,300 |
2024/1/9 |
7,288 |
7,297 |
7,209 |
7,265 |
+0.07% |
1,155,300 |
2024/1/5 |
7,193 |
7,322 |
7,193 |
7,260 |
+1.07% |
1,190,300 |
2024/1/4 |
7,099 |
7,183 |
7,006 |
7,183 |
+1.86% |
1,179,700 |
2023/12/29 |
7,048 |
7,053 |
6,996 |
7,052 |
+0.06% |
832,600 |
2023/12/28 |
7,000 |
7,057 |
6,970 |
7,048 |
+0.53% |
787,400 |
2023/12/27 |
7,015 |
7,064 |
6,986 |
7,011 |
-0.06% |
1,363,600 |
2023/12/26 |
7,002 |
7,043 |
6,997 |
7,015 |
+0.39% |
743,700 |
2023/12/25 |
7,040 |
7,060 |
6,985 |
6,988 |
+0.07% |
537,000 |
2023/12/22 |
6,965 |
7,033 |
6,961 |
6,983 |
+0.55% |
903,500 |
2023/12/21 |
6,971 |
7,003 |
6,863 |
6,945 |
-1.77% |
1,613,000 |
2023/12/20 |
7,170 |
7,280 |
7,070 |
7,070 |
-0.51% |
1,513,500 |
2023/12/19 |
7,040 |
7,120 |
7,014 |
7,106 |
+0.04% |
991,400 |
2023/12/18 |
7,150 |
7,179 |
7,096 |
7,103 |
-1.44% |
1,021,100 |
2023/12/15 |
7,322 |
7,350 |
7,207 |
7,207 |
-2.29% |
1,745,700 |
2023/12/14 |
7,456 |
7,531 |
7,314 |
7,376 |
-0.31% |
1,443,600 |
2023/12/13 |
7,513 |
7,619 |
7,394 |
7,399 |
-2.18% |
1,619,300 |
2023/12/12 |
7,609 |
7,648 |
7,491 |
7,564 |
-0.07% |
1,544,100 |
2023/12/11 |
7,460 |
7,578 |
7,436 |
7,569 |
+1.99% |
1,137,000 |
2023/12/8 |
7,435 |
7,435 |
7,325 |
7,421 |
-0.55% |
1,581,800 |
2023/12/7 |
7,555 |
7,578 |
7,445 |
7,462 |
-0.81% |
1,294,300 |
2023/12/6 |
7,431 |
7,526 |
7,402 |
7,523 |
+1.31% |
1,503,800 |
2023/12/5 |
7,517 |
7,517 |
7,421 |
7,426 |
-1.25% |
1,255,800 |
2023/12/4 |
7,629 |
7,631 |
7,452 |
7,520 |
-2.46% |
1,754,200 |
2023/12/1 |
7,767 |
7,777 |
7,688 |
7,710 |
+0.50% |
1,041,200 |
2023/11/30 |
7,510 |
7,699 |
7,503 |
7,672 |
+1.00% |
1,523,300 |
2023/11/29 |
7,603 |
7,648 |
7,586 |
7,596 |
-0.90% |
635,500 |
2023/11/28 |
7,689 |
7,692 |
7,584 |
7,665 |
-0.35% |
1,037,000 |
2023/11/27 |
7,820 |
7,826 |
7,674 |
7,692 |
-1.08% |
690,000 |
2023/11/24 |
7,770 |
7,832 |
7,762 |
7,776 |
+0.99% |
831,300 |
2023/11/22 |
7,720 |
7,765 |
7,700 |
7,700 |
-0.75% |
787,000 |
2023/11/21 |
7,711 |
7,814 |
7,692 |
7,758 |
+0.48% |
879,300 |
2023/11/20 |
7,751 |
7,819 |
7,715 |
7,721 |
-0.90% |
745,000 |
2023/11/17 |
7,697 |
7,793 |
7,688 |
7,791 |
+0.83% |
733,900 |
2023/11/16 |
7,886 |
7,896 |
7,727 |
7,727 |
-2.30% |
1,142,300 |
2023/11/15 |
7,900 |
7,927 |
7,836 |
7,909 |
+1.02% |
1,159,700 |
2023/11/14 |
7,911 |
7,954 |
7,805 |
7,829 |
-1.24% |
958,200 |
2023/11/13 |
7,785 |
7,965 |
7,756 |
7,927 |
+1.81% |
1,235,400 |
2023/11/10 |
7,900 |
7,957 |
7,786 |
7,786 |
-2.81% |
1,586,300 |
2023/11/9 |
8,000 |
8,055 |
7,906 |
8,011 |
-0.40% |
990,500 |
2023/11/8 |
7,911 |
8,120 |
7,851 |
8,043 |
+3.79% |
2,409,300 |
2023/11/7 |
8,147 |
8,267 |
7,599 |
7,749 |
-5.18% |
3,799,000 |
2023/11/6 |
8,227 |
8,255 |
8,142 |
8,172 |
+0.59% |
940,500 |
2023/11/2 |
8,083 |
8,125 |
8,021 |
8,124 |
+0.51% |
781,400 |
2023/11/1 |
8,059 |
8,088 |
7,964 |
8,083 |
+1.53% |
1,062,100 |
2023/10/31 |
7,770 |
8,010 |
7,770 |
7,961 |
+2.48% |
1,357,500 |
2023/10/30 |
7,950 |
7,952 |
7,746 |
7,768 |
-3.40% |
1,422,100 |
2023/10/27 |
8,058 |
8,096 |
7,965 |
8,041 |
-1.22% |
1,209,200 |
2023/10/26 |
8,220 |
8,224 |
8,081 |
8,140 |
-0.40% |
1,131,900 |
2023/10/25 |
8,209 |
8,228 |
8,154 |
8,173 |
-0.15% |
494,200 |
2023/10/24 |
8,100 |
8,226 |
8,047 |
8,185 |
+0.84% |
1,030,300 |
2023/10/23 |
8,031 |
8,167 |
7,986 |
8,117 |
+0.40% |
878,400 |
|