日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,680 |
5,693 |
5,590 |
5,687 |
-0.05% |
229,100 |
2024/4/18 |
5,717 |
5,764 |
5,690 |
5,690 |
-0.32% |
145,300 |
2024/4/17 |
5,808 |
5,830 |
5,707 |
5,708 |
-1.67% |
193,700 |
2024/4/16 |
5,856 |
5,877 |
5,731 |
5,805 |
-2.03% |
327,000 |
2024/4/15 |
5,962 |
5,971 |
5,860 |
5,925 |
-2.08% |
216,200 |
2024/4/12 |
6,051 |
6,100 |
6,006 |
6,051 |
+1.09% |
258,700 |
2024/4/11 |
6,024 |
6,024 |
5,928 |
5,986 |
-1.56% |
227,100 |
2024/4/10 |
6,067 |
6,130 |
6,060 |
6,081 |
+0.23% |
159,600 |
2024/4/9 |
6,128 |
6,173 |
6,023 |
6,067 |
-1.03% |
208,300 |
2024/4/8 |
5,965 |
6,178 |
5,942 |
6,130 |
+2.66% |
320,200 |
2024/4/5 |
5,981 |
6,072 |
5,893 |
5,971 |
-0.02% |
254,800 |
2024/4/4 |
5,849 |
6,009 |
5,849 |
5,972 |
+2.52% |
304,500 |
2024/4/3 |
5,839 |
5,902 |
5,802 |
5,825 |
-1.19% |
291,700 |
2024/4/2 |
6,039 |
6,218 |
5,851 |
5,895 |
-2.38% |
438,800 |
2024/4/1 |
6,099 |
6,112 |
5,998 |
6,039 |
+0.13% |
229,100 |
2024/3/29 |
5,970 |
6,055 |
5,970 |
6,031 |
+0.10% |
309,700 |
2024/3/28 |
6,140 |
6,243 |
6,007 |
6,025 |
-2.48% |
391,900 |
2024/3/27 |
6,100 |
6,218 |
6,098 |
6,178 |
+2.27% |
398,300 |
2024/3/26 |
5,940 |
6,068 |
5,925 |
6,041 |
+1.38% |
343,700 |
2024/3/25 |
6,081 |
6,187 |
5,950 |
5,959 |
-1.63% |
474,300 |
2024/3/22 |
6,053 |
6,126 |
5,992 |
6,058 |
-1.01% |
573,900 |
2024/3/21 |
6,316 |
6,319 |
6,116 |
6,120 |
-3.79% |
641,200 |
2024/3/19 |
6,325 |
6,384 |
6,225 |
6,361 |
-0.03% |
326,600 |
2024/3/18 |
6,451 |
6,485 |
6,338 |
6,363 |
-0.45% |
279,900 |
2024/3/15 |
6,502 |
6,533 |
6,336 |
6,392 |
-1.71% |
436,500 |
2024/3/14 |
6,362 |
6,533 |
6,325 |
6,503 |
+1.64% |
328,700 |
2024/3/13 |
6,318 |
6,402 |
6,283 |
6,398 |
+1.68% |
244,700 |
2024/3/12 |
6,276 |
6,310 |
6,220 |
6,292 |
-0.65% |
222,200 |
2024/3/11 |
6,264 |
6,333 |
6,226 |
6,333 |
+0.43% |
281,500 |
2024/3/8 |
6,361 |
6,373 |
6,253 |
6,306 |
-1.07% |
389,000 |
2024/3/7 |
6,356 |
6,437 |
6,312 |
6,374 |
+0.28% |
318,700 |
2024/3/6 |
6,312 |
6,383 |
6,243 |
6,356 |
+0.17% |
298,100 |
2024/3/5 |
6,210 |
6,367 |
6,190 |
6,345 |
+1.81% |
478,900 |
2024/3/4 |
6,339 |
6,411 |
6,213 |
6,232 |
-2.94% |
879,500 |
2024/3/1 |
6,502 |
6,562 |
6,413 |
6,421 |
-2.59% |
755,600 |
2024/2/29 |
6,601 |
6,643 |
6,497 |
6,592 |
-0.27% |
461,700 |
2024/2/28 |
6,589 |
6,679 |
6,578 |
6,610 |
-0.42% |
276,200 |
2024/2/27 |
6,716 |
6,776 |
6,589 |
6,638 |
-2.61% |
377,500 |
2024/2/26 |
6,934 |
7,010 |
6,746 |
6,816 |
-1.45% |
367,000 |
2024/2/22 |
6,770 |
6,956 |
6,770 |
6,916 |
+2.34% |
373,800 |
2024/2/21 |
6,735 |
6,820 |
6,696 |
6,758 |
+0.43% |
350,000 |
2024/2/20 |
7,024 |
7,083 |
6,694 |
6,729 |
-4.57% |
477,800 |
2024/2/19 |
6,880 |
7,052 |
6,822 |
7,051 |
+1.92% |
291,900 |
2024/2/16 |
7,001 |
7,052 |
6,840 |
6,918 |
-0.66% |
515,300 |
2024/2/15 |
7,395 |
7,395 |
6,788 |
6,964 |
-6.41% |
889,100 |
2024/2/14 |
7,018 |
7,484 |
7,018 |
7,441 |
+8.23% |
965,500 |
2024/2/13 |
6,675 |
6,891 |
6,562 |
6,875 |
+3.00% |
486,600 |
2024/2/9 |
6,741 |
6,838 |
6,641 |
6,675 |
-1.61% |
293,600 |
2024/2/8 |
6,670 |
6,816 |
6,650 |
6,784 |
+1.18% |
310,400 |
2024/2/7 |
6,705 |
6,710 |
6,605 |
6,705 |
-0.40% |
228,300 |
2024/2/6 |
6,709 |
6,809 |
6,704 |
6,732 |
-0.15% |
213,500 |
2024/2/5 |
6,805 |
6,816 |
6,716 |
6,742 |
-0.69% |
202,700 |
2024/2/2 |
6,880 |
6,886 |
6,714 |
6,789 |
-0.43% |
259,200 |
2024/2/1 |
6,807 |
6,868 |
6,767 |
6,818 |
-0.39% |
230,500 |
2024/1/31 |
6,774 |
6,859 |
6,730 |
6,845 |
+0.96% |
215,600 |
2024/1/30 |
6,975 |
7,034 |
6,780 |
6,780 |
-2.24% |
293,500 |
2024/1/29 |
6,850 |
6,947 |
6,849 |
6,935 |
+1.11% |
208,200 |
2024/1/26 |
6,874 |
6,931 |
6,825 |
6,859 |
-0.36% |
219,600 |
2024/1/25 |
6,922 |
6,984 |
6,878 |
6,884 |
-0.13% |
261,700 |
2024/1/24 |
7,101 |
7,141 |
6,884 |
6,893 |
-2.48% |
431,300 |
2024/1/23 |
6,745 |
7,068 |
6,745 |
7,068 |
+4.90% |
723,400 |
2024/1/22 |
6,701 |
6,815 |
6,700 |
6,738 |
-0.71% |
504,300 |
2024/1/19 |
7,214 |
7,269 |
6,711 |
6,786 |
-6.06% |
1,093,800 |
2024/1/18 |
7,270 |
7,299 |
7,165 |
7,224 |
-0.62% |
257,100 |
2024/1/17 |
7,157 |
7,355 |
7,149 |
7,269 |
+1.95% |
496,800 |
2024/1/16 |
7,106 |
7,156 |
7,060 |
7,130 |
+0.44% |
323,300 |
2024/1/15 |
6,925 |
7,105 |
6,890 |
7,099 |
+2.54% |
498,700 |
2024/1/12 |
6,849 |
6,970 |
6,812 |
6,923 |
+2.91% |
613,300 |
2024/1/11 |
6,699 |
6,790 |
6,668 |
6,727 |
+1.10% |
339,500 |
2024/1/10 |
6,785 |
6,843 |
6,626 |
6,654 |
-1.29% |
597,200 |
2024/1/9 |
6,500 |
6,741 |
6,443 |
6,741 |
+5.02% |
727,100 |
2024/1/5 |
6,290 |
6,434 |
6,290 |
6,419 |
+2.54% |
569,000 |
2024/1/4 |
6,184 |
6,260 |
6,124 |
6,260 |
+0.68% |
366,900 |
2023/12/29 |
6,135 |
6,223 |
6,117 |
6,218 |
+1.29% |
296,500 |
2023/12/28 |
6,072 |
6,159 |
6,050 |
6,139 |
-0.52% |
381,500 |
2023/12/27 |
6,200 |
6,259 |
6,124 |
6,171 |
-0.06% |
980,100 |
2023/12/26 |
6,181 |
6,219 |
6,124 |
6,175 |
+0.41% |
753,600 |
2023/12/25 |
6,152 |
6,175 |
6,098 |
6,150 |
+1.38% |
665,500 |
2023/12/22 |
6,036 |
6,106 |
5,996 |
6,066 |
+1.02% |
559,600 |
2023/12/21 |
5,970 |
6,020 |
5,898 |
6,005 |
-0.17% |
635,900 |
2023/12/20 |
5,883 |
6,061 |
5,883 |
6,015 |
+2.31% |
703,800 |
2023/12/19 |
5,821 |
5,895 |
5,788 |
5,879 |
+1.55% |
558,900 |
2023/12/18 |
5,767 |
5,847 |
5,724 |
5,789 |
-0.16% |
628,500 |
2023/12/15 |
5,880 |
5,937 |
5,759 |
5,798 |
-2.46% |
850,000 |
2023/12/14 |
6,050 |
6,085 |
5,873 |
5,944 |
-1.69% |
722,400 |
2023/12/13 |
6,211 |
6,240 |
6,036 |
6,046 |
-2.28% |
691,100 |
2023/12/12 |
6,121 |
6,254 |
6,121 |
6,187 |
+1.29% |
854,700 |
2023/12/11 |
5,917 |
6,115 |
5,892 |
6,108 |
+3.84% |
727,600 |
2023/12/8 |
5,972 |
6,023 |
5,840 |
5,882 |
-3.13% |
823,900 |
2023/12/7 |
6,045 |
6,148 |
6,027 |
6,072 |
+0.10% |
871,800 |
2023/12/6 |
5,875 |
6,066 |
5,860 |
6,066 |
+3.06% |
650,000 |
2023/12/5 |
5,850 |
5,929 |
5,838 |
5,886 |
+0.51% |
518,200 |
2023/12/4 |
5,829 |
5,877 |
5,813 |
5,856 |
-0.49% |
425,200 |
2023/12/1 |
5,774 |
5,905 |
5,772 |
5,885 |
+2.06% |
640,100 |
2023/11/30 |
5,695 |
5,794 |
5,624 |
5,766 |
+1.35% |
586,600 |
2023/11/29 |
5,719 |
5,745 |
5,624 |
5,689 |
-1.23% |
670,400 |
2023/11/28 |
5,795 |
5,825 |
5,731 |
5,760 |
+0.38% |
666,200 |
2023/11/27 |
5,850 |
5,864 |
5,722 |
5,738 |
-1.29% |
630,200 |
2023/11/24 |
5,804 |
5,888 |
5,771 |
5,813 |
+0.17% |
494,000 |
2023/11/22 |
5,701 |
5,857 |
5,701 |
5,803 |
+2.76% |
693,500 |
2023/11/21 |
5,631 |
5,690 |
5,588 |
5,647 |
-0.46% |
635,900 |
2023/11/20 |
5,694 |
5,737 |
5,631 |
5,673 |
-2.61% |
873,800 |
2023/11/17 |
5,722 |
5,860 |
5,700 |
5,825 |
+2.81% |
758,000 |
2023/11/16 |
5,839 |
5,855 |
5,656 |
5,666 |
-4.37% |
890,700 |
2023/11/15 |
5,978 |
6,054 |
5,880 |
5,925 |
-1.05% |
899,700 |
2023/11/14 |
5,850 |
6,024 |
5,838 |
5,988 |
+2.57% |
958,800 |
2023/11/13 |
5,650 |
5,890 |
5,613 |
5,838 |
+5.68% |
1,423,000 |
2023/11/10 |
5,460 |
5,536 |
5,400 |
5,524 |
+1.92% |
637,300 |
2023/11/9 |
5,402 |
5,463 |
5,301 |
5,420 |
+0.22% |
569,800 |
2023/11/8 |
5,414 |
5,448 |
5,324 |
5,408 |
-0.17% |
573,700 |
2023/11/7 |
5,479 |
5,538 |
5,413 |
5,417 |
-1.15% |
437,600 |
2023/11/6 |
5,412 |
5,546 |
5,387 |
5,480 |
+2.05% |
594,200 |
2023/11/2 |
5,448 |
5,480 |
5,331 |
5,370 |
-0.43% |
469,200 |
2023/11/1 |
5,315 |
5,398 |
5,290 |
5,393 |
+1.68% |
612,400 |
2023/10/31 |
5,168 |
5,324 |
5,151 |
5,304 |
+3.25% |
530,700 |
2023/10/30 |
5,164 |
5,171 |
5,085 |
5,137 |
-0.68% |
411,600 |
2023/10/27 |
5,061 |
5,180 |
5,057 |
5,172 |
+1.95% |
585,900 |
2023/10/26 |
5,063 |
5,086 |
5,018 |
5,073 |
+0.73% |
373,300 |
2023/10/25 |
4,956 |
5,093 |
4,936 |
5,036 |
+1.00% |
603,600 |
2023/10/24 |
5,020 |
5,034 |
4,902 |
4,986 |
-0.48% |
469,000 |
2023/10/23 |
5,057 |
5,088 |
4,970 |
5,010 |
-0.93% |
492,700 |
2023/10/20 |
5,025 |
5,124 |
4,998 |
5,057 |
+0.94% |
695,500 |
2023/10/19 |
5,030 |
5,108 |
4,985 |
5,010 |
-0.54% |
432,300 |
|