日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,880 |
5,940 |
5,760 |
5,790 |
-1.53% |
9,400 |
2024/4/18 |
5,850 |
5,910 |
5,850 |
5,880 |
+0.17% |
4,900 |
2024/4/17 |
5,920 |
5,930 |
5,850 |
5,870 |
-0.84% |
11,900 |
2024/4/16 |
5,920 |
5,960 |
5,900 |
5,920 |
+0.00% |
7,700 |
2024/4/15 |
5,950 |
6,030 |
5,920 |
5,920 |
-1.17% |
14,100 |
2024/4/12 |
5,970 |
6,080 |
5,950 |
5,990 |
+0.67% |
12,900 |
2024/4/11 |
6,010 |
6,050 |
5,920 |
5,950 |
-2.62% |
12,300 |
2024/4/10 |
6,020 |
6,150 |
6,020 |
6,110 |
+1.83% |
5,300 |
2024/4/9 |
6,020 |
6,020 |
5,990 |
6,000 |
-0.17% |
3,700 |
2024/4/8 |
6,010 |
6,050 |
5,980 |
6,010 |
+0.33% |
8,300 |
2024/4/5 |
5,870 |
6,000 |
5,870 |
5,990 |
+1.35% |
14,400 |
2024/4/4 |
5,850 |
5,930 |
5,850 |
5,910 |
+0.85% |
10,800 |
2024/4/3 |
5,880 |
5,920 |
5,860 |
5,860 |
-1.18% |
14,400 |
2024/4/2 |
6,020 |
6,040 |
5,930 |
5,930 |
-2.31% |
15,400 |
2024/4/1 |
6,030 |
6,120 |
6,030 |
6,070 |
+0.66% |
7,300 |
2024/3/29 |
6,050 |
6,060 |
6,000 |
6,030 |
-0.66% |
10,500 |
2024/3/28 |
6,120 |
6,120 |
6,010 |
6,070 |
-0.98% |
13,300 |
2024/3/27 |
6,050 |
6,180 |
6,050 |
6,130 |
+1.66% |
20,300 |
2024/3/26 |
6,050 |
6,070 |
6,030 |
6,030 |
-0.33% |
7,900 |
2024/3/25 |
6,080 |
6,100 |
6,030 |
6,050 |
-0.98% |
9,600 |
2024/3/22 |
6,080 |
6,120 |
6,050 |
6,110 |
+0.49% |
9,300 |
2024/3/21 |
6,130 |
6,130 |
6,040 |
6,080 |
+0.50% |
12,100 |
2024/3/19 |
5,930 |
6,050 |
5,930 |
6,050 |
+1.51% |
13,500 |
2024/3/18 |
5,920 |
5,990 |
5,910 |
5,960 |
-1.00% |
12,300 |
2024/3/15 |
5,970 |
6,040 |
5,900 |
6,020 |
+1.52% |
26,700 |
2024/3/14 |
5,900 |
5,930 |
5,840 |
5,930 |
+0.00% |
19,500 |
2024/3/13 |
6,040 |
6,050 |
5,920 |
5,930 |
-1.82% |
15,300 |
2024/3/12 |
6,020 |
6,040 |
5,930 |
6,040 |
+0.33% |
15,300 |
2024/3/11 |
6,080 |
6,080 |
5,960 |
6,020 |
-1.15% |
14,700 |
2024/3/8 |
6,000 |
6,090 |
5,980 |
6,090 |
+1.50% |
34,200 |
2024/3/7 |
6,060 |
6,060 |
5,960 |
6,000 |
-0.99% |
19,200 |
2024/3/6 |
6,050 |
6,130 |
6,050 |
6,060 |
-0.98% |
19,300 |
2024/3/5 |
6,120 |
6,120 |
6,020 |
6,120 |
-0.33% |
29,800 |
2024/3/4 |
6,230 |
6,260 |
6,110 |
6,140 |
-1.76% |
25,800 |
2024/3/1 |
6,280 |
6,300 |
6,240 |
6,250 |
-0.48% |
15,000 |
2024/2/29 |
6,340 |
6,340 |
6,260 |
6,280 |
-1.26% |
25,800 |
2024/2/28 |
6,340 |
6,400 |
6,310 |
6,360 |
+0.32% |
16,000 |
2024/2/27 |
6,290 |
6,410 |
6,260 |
6,340 |
+0.96% |
21,500 |
2024/2/26 |
6,390 |
6,390 |
6,240 |
6,280 |
-1.26% |
11,400 |
2024/2/22 |
6,310 |
6,370 |
6,290 |
6,360 |
+0.00% |
13,100 |
2024/2/21 |
6,360 |
6,360 |
6,270 |
6,360 |
+0.32% |
20,000 |
2024/2/20 |
6,390 |
6,390 |
6,270 |
6,340 |
-0.78% |
17,800 |
2024/2/19 |
6,390 |
6,420 |
6,340 |
6,390 |
+0.00% |
15,100 |
2024/2/16 |
6,400 |
6,440 |
6,310 |
6,390 |
-0.47% |
18,500 |
2024/2/15 |
6,740 |
6,750 |
6,390 |
6,420 |
-4.75% |
23,500 |
2024/2/14 |
6,870 |
6,870 |
6,710 |
6,740 |
-1.89% |
24,400 |
2024/2/13 |
6,890 |
6,890 |
6,810 |
6,870 |
+0.59% |
19,200 |
2024/2/9 |
6,820 |
6,850 |
6,790 |
6,830 |
-0.29% |
26,900 |
2024/2/8 |
6,950 |
6,950 |
6,810 |
6,850 |
-1.58% |
25,300 |
2024/2/7 |
7,050 |
7,050 |
6,960 |
6,960 |
+0.14% |
19,100 |
2024/2/6 |
6,960 |
7,000 |
6,930 |
6,950 |
-0.14% |
22,300 |
2024/2/5 |
6,970 |
6,990 |
6,950 |
6,960 |
-0.57% |
12,800 |
2024/2/2 |
7,030 |
7,030 |
6,970 |
7,000 |
+0.43% |
13,100 |
2024/2/1 |
7,070 |
7,090 |
6,970 |
6,970 |
-0.29% |
12,700 |
2024/1/31 |
6,940 |
7,040 |
6,920 |
6,990 |
+0.29% |
17,800 |
2024/1/30 |
7,250 |
7,280 |
6,970 |
6,970 |
-2.11% |
35,000 |
2024/1/29 |
7,160 |
7,170 |
7,120 |
7,120 |
-0.42% |
15,100 |
2024/1/26 |
7,190 |
7,190 |
7,150 |
7,150 |
-0.56% |
8,200 |
2024/1/25 |
7,250 |
7,250 |
7,180 |
7,190 |
+0.28% |
8,000 |
2024/1/24 |
7,240 |
7,240 |
7,150 |
7,170 |
-0.28% |
8,600 |
2024/1/23 |
7,200 |
7,210 |
7,150 |
7,190 |
+0.28% |
8,300 |
2024/1/22 |
7,170 |
7,200 |
7,150 |
7,170 |
+0.00% |
9,700 |
2024/1/19 |
7,150 |
7,190 |
7,150 |
7,170 |
-0.42% |
7,900 |
2024/1/18 |
7,200 |
7,250 |
7,150 |
7,200 |
+0.70% |
10,300 |
2024/1/17 |
7,170 |
7,230 |
7,150 |
7,150 |
-0.28% |
7,600 |
2024/1/16 |
7,230 |
7,240 |
7,140 |
7,170 |
+0.00% |
10,500 |
2024/1/15 |
7,160 |
7,210 |
7,150 |
7,170 |
+0.14% |
11,200 |
2024/1/12 |
7,200 |
7,200 |
7,130 |
7,160 |
-0.42% |
11,500 |
2024/1/11 |
7,190 |
7,210 |
7,120 |
7,190 |
+0.14% |
8,900 |
2024/1/10 |
7,180 |
7,220 |
7,180 |
7,180 |
+0.00% |
7,200 |
2024/1/9 |
7,230 |
7,300 |
7,160 |
7,180 |
-1.10% |
13,300 |
2024/1/5 |
7,340 |
7,340 |
7,240 |
7,260 |
+0.97% |
8,300 |
2024/1/4 |
7,180 |
7,260 |
7,180 |
7,190 |
+0.14% |
16,600 |
2023/12/29 |
7,090 |
7,180 |
7,060 |
7,180 |
+0.70% |
12,900 |
2023/12/28 |
7,170 |
7,170 |
6,860 |
7,130 |
-0.56% |
19,200 |
2023/12/27 |
7,210 |
7,240 |
7,170 |
7,170 |
-0.14% |
15,000 |
2023/12/26 |
7,200 |
7,240 |
7,180 |
7,180 |
-0.28% |
12,100 |
2023/12/25 |
7,380 |
7,380 |
7,190 |
7,200 |
-2.44% |
12,100 |
2023/12/22 |
7,430 |
7,430 |
7,340 |
7,380 |
+1.37% |
7,800 |
2023/12/21 |
7,300 |
7,340 |
7,280 |
7,280 |
-0.82% |
12,400 |
2023/12/20 |
7,300 |
7,340 |
7,290 |
7,340 |
+0.55% |
6,200 |
2023/12/19 |
7,350 |
7,350 |
7,280 |
7,300 |
-0.68% |
16,500 |
2023/12/18 |
7,420 |
7,420 |
7,340 |
7,350 |
-0.94% |
10,500 |
2023/12/15 |
7,460 |
7,480 |
7,420 |
7,420 |
+0.13% |
17,600 |
2023/12/14 |
7,460 |
7,460 |
7,380 |
7,410 |
+0.14% |
6,600 |
2023/12/13 |
7,350 |
7,430 |
7,350 |
7,400 |
+0.00% |
5,700 |
2023/12/12 |
7,370 |
7,440 |
7,350 |
7,400 |
+0.00% |
5,200 |
2023/12/11 |
7,340 |
7,420 |
7,320 |
7,400 |
+0.82% |
6,200 |
2023/12/8 |
7,330 |
7,380 |
7,300 |
7,340 |
+0.14% |
12,700 |
2023/12/7 |
7,430 |
7,430 |
7,270 |
7,330 |
+0.55% |
18,600 |
2023/12/6 |
7,280 |
7,420 |
7,170 |
7,290 |
-1.88% |
27,400 |
2023/12/5 |
7,490 |
7,490 |
7,420 |
7,430 |
-0.80% |
11,300 |
2023/12/4 |
7,520 |
7,570 |
7,440 |
7,490 |
-0.40% |
8,500 |
2023/12/1 |
7,500 |
7,530 |
7,490 |
7,520 |
-0.53% |
6,800 |
2023/11/30 |
7,510 |
7,600 |
7,510 |
7,560 |
+0.67% |
14,100 |
2023/11/29 |
7,460 |
7,570 |
7,440 |
7,510 |
-0.40% |
7,500 |
2023/11/28 |
7,560 |
7,570 |
7,480 |
7,540 |
-0.26% |
6,500 |
2023/11/27 |
7,510 |
7,630 |
7,490 |
7,560 |
+0.67% |
9,000 |
2023/11/24 |
7,490 |
7,560 |
7,480 |
7,510 |
+0.27% |
7,700 |
2023/11/22 |
7,450 |
7,500 |
7,450 |
7,490 |
+0.54% |
7,600 |
2023/11/21 |
7,570 |
7,570 |
7,450 |
7,450 |
-0.67% |
8,800 |
2023/11/20 |
7,650 |
7,660 |
7,490 |
7,500 |
-1.57% |
15,600 |
2023/11/17 |
7,510 |
7,620 |
7,510 |
7,620 |
+1.46% |
14,800 |
2023/11/16 |
7,520 |
7,550 |
7,420 |
7,510 |
+0.54% |
11,900 |
2023/11/15 |
7,500 |
7,550 |
7,410 |
7,470 |
-0.40% |
14,900 |
2023/11/14 |
7,430 |
7,570 |
7,400 |
7,500 |
+0.94% |
10,900 |
2023/11/13 |
7,320 |
7,470 |
7,320 |
7,430 |
-1.20% |
12,700 |
2023/11/10 |
7,380 |
7,520 |
7,380 |
7,520 |
+2.59% |
14,100 |
2023/11/9 |
7,300 |
7,360 |
7,280 |
7,330 |
+0.96% |
5,400 |
2023/11/8 |
7,230 |
7,310 |
7,220 |
7,260 |
+1.54% |
12,400 |
2023/11/7 |
7,120 |
7,260 |
7,120 |
7,150 |
+0.42% |
10,900 |
2023/11/6 |
7,220 |
7,300 |
7,110 |
7,120 |
-1.39% |
13,900 |
2023/11/2 |
7,200 |
7,220 |
7,130 |
7,220 |
+2.12% |
9,800 |
2023/11/1 |
6,930 |
7,110 |
6,930 |
7,070 |
+2.02% |
13,800 |
2023/10/31 |
6,880 |
6,950 |
6,790 |
6,930 |
-5.46% |
27,400 |
2023/10/30 |
7,380 |
7,380 |
7,260 |
7,330 |
-0.68% |
9,100 |
2023/10/27 |
7,240 |
7,380 |
7,240 |
7,380 |
+2.79% |
6,700 |
2023/10/26 |
7,180 |
7,210 |
7,150 |
7,180 |
-0.14% |
7,400 |
2023/10/25 |
7,260 |
7,260 |
7,150 |
7,190 |
+0.14% |
9,400 |
2023/10/24 |
7,160 |
7,230 |
7,060 |
7,180 |
+0.28% |
10,900 |
2023/10/23 |
7,180 |
7,200 |
7,160 |
7,160 |
+0.28% |
8,500 |
2023/10/20 |
7,140 |
7,150 |
7,060 |
7,140 |
+0.00% |
7,900 |
2023/10/19 |
7,150 |
7,160 |
7,100 |
7,140 |
-0.83% |
11,200 |
|