日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
6,700 |
6,700 |
6,350 |
6,540 |
-3.25% |
15,200 |
2024/4/18 |
6,610 |
6,800 |
6,610 |
6,760 |
+2.27% |
7,900 |
2024/4/17 |
6,770 |
6,790 |
6,610 |
6,610 |
-0.90% |
12,400 |
2024/4/16 |
6,870 |
6,900 |
6,640 |
6,670 |
-3.33% |
15,700 |
2024/4/15 |
6,830 |
6,980 |
6,740 |
6,900 |
+0.44% |
10,000 |
2024/4/12 |
6,750 |
6,870 |
6,680 |
6,870 |
+2.54% |
9,500 |
2024/4/11 |
6,750 |
6,820 |
6,640 |
6,700 |
-0.15% |
12,400 |
2024/4/10 |
6,420 |
6,750 |
6,360 |
6,710 |
+4.52% |
13,700 |
2024/4/9 |
6,450 |
6,480 |
6,300 |
6,420 |
-0.47% |
9,800 |
2024/4/8 |
6,270 |
6,460 |
6,260 |
6,450 |
+4.54% |
20,900 |
2024/4/5 |
6,360 |
6,410 |
6,150 |
6,170 |
-4.49% |
12,000 |
2024/4/4 |
6,280 |
6,570 |
6,100 |
6,460 |
+2.87% |
28,600 |
2024/4/3 |
6,210 |
6,390 |
6,160 |
6,280 |
+1.13% |
20,900 |
2024/4/2 |
6,370 |
6,410 |
6,140 |
6,210 |
-2.66% |
13,600 |
2024/4/1 |
6,360 |
6,500 |
6,220 |
6,380 |
-0.16% |
14,200 |
2024/3/29 |
6,430 |
6,430 |
6,180 |
6,390 |
+2.57% |
11,500 |
2024/3/28 |
6,190 |
6,460 |
6,190 |
6,230 |
-4.74% |
23,900 |
2024/3/27 |
6,290 |
6,560 |
6,270 |
6,540 |
+0.77% |
26,500 |
2024/3/26 |
5,740 |
6,560 |
5,720 |
6,490 |
+13.46% |
110,000 |
2024/3/25 |
5,700 |
5,730 |
5,660 |
5,720 |
+0.70% |
8,000 |
2024/3/22 |
5,680 |
5,750 |
5,650 |
5,680 |
+0.00% |
7,700 |
2024/3/21 |
5,710 |
5,710 |
5,600 |
5,680 |
-0.18% |
8,600 |
2024/3/19 |
5,590 |
5,740 |
5,530 |
5,690 |
+1.79% |
8,700 |
2024/3/18 |
5,760 |
5,760 |
5,510 |
5,590 |
-1.24% |
37,100 |
2024/3/15 |
5,530 |
5,660 |
5,530 |
5,660 |
+2.72% |
10,500 |
2024/3/14 |
5,440 |
5,530 |
5,410 |
5,510 |
+0.36% |
6,000 |
2024/3/13 |
5,530 |
5,540 |
5,410 |
5,490 |
-0.72% |
6,000 |
2024/3/12 |
5,400 |
5,530 |
5,310 |
5,530 |
+2.41% |
4,500 |
2024/3/11 |
5,540 |
5,550 |
5,320 |
5,400 |
-4.26% |
9,500 |
2024/3/8 |
5,510 |
5,690 |
5,510 |
5,640 |
+1.62% |
22,500 |
2024/3/7 |
5,730 |
5,730 |
5,520 |
5,550 |
-3.48% |
7,700 |
2024/3/6 |
5,600 |
5,750 |
5,600 |
5,750 |
+2.50% |
7,400 |
2024/3/5 |
5,460 |
5,630 |
5,420 |
5,610 |
+2.75% |
8,300 |
2024/3/4 |
5,500 |
5,540 |
5,450 |
5,460 |
-0.73% |
10,900 |
2024/3/1 |
5,390 |
5,540 |
5,330 |
5,500 |
+2.80% |
9,000 |
2024/2/29 |
5,370 |
5,410 |
5,320 |
5,350 |
-2.19% |
8,600 |
2024/2/28 |
5,130 |
5,520 |
5,100 |
5,470 |
+5.80% |
18,300 |
2024/2/27 |
5,180 |
5,240 |
5,160 |
5,170 |
-0.19% |
7,700 |
2024/2/26 |
5,210 |
5,210 |
5,070 |
5,180 |
+5.82% |
15,700 |
2024/2/22 |
4,895 |
4,920 |
4,850 |
4,895 |
+0.72% |
6,500 |
2024/2/21 |
4,780 |
4,860 |
4,780 |
4,860 |
+0.52% |
4,100 |
2024/2/20 |
4,785 |
4,865 |
4,760 |
4,835 |
+1.04% |
5,400 |
2024/2/19 |
4,795 |
4,795 |
4,755 |
4,785 |
+0.53% |
1,900 |
2024/2/16 |
4,790 |
4,810 |
4,750 |
4,760 |
+0.85% |
5,700 |
2024/2/15 |
4,825 |
4,825 |
4,710 |
4,720 |
-0.74% |
4,700 |
2024/2/14 |
4,830 |
4,830 |
4,745 |
4,755 |
-1.76% |
6,700 |
2024/2/13 |
4,920 |
4,920 |
4,770 |
4,840 |
-0.31% |
8,400 |
2024/2/9 |
4,925 |
4,925 |
4,815 |
4,855 |
-1.62% |
8,400 |
2024/2/8 |
4,860 |
4,985 |
4,860 |
4,935 |
+1.02% |
7,900 |
2024/2/7 |
4,815 |
4,915 |
4,815 |
4,885 |
+0.72% |
5,400 |
2024/2/6 |
4,870 |
4,880 |
4,780 |
4,850 |
-0.10% |
12,400 |
2024/2/5 |
4,780 |
4,855 |
4,765 |
4,855 |
+1.78% |
5,600 |
2024/2/2 |
4,910 |
4,910 |
4,760 |
4,770 |
-2.75% |
12,000 |
2024/2/1 |
4,790 |
4,960 |
4,780 |
4,905 |
+2.40% |
15,500 |
2024/1/31 |
4,745 |
4,795 |
4,715 |
4,790 |
+0.95% |
13,900 |
2024/1/30 |
4,845 |
4,845 |
4,730 |
4,745 |
-1.35% |
36,800 |
2024/1/29 |
4,695 |
4,820 |
4,690 |
4,810 |
+3.33% |
16,100 |
2024/1/26 |
4,685 |
4,695 |
4,595 |
4,655 |
-0.96% |
8,000 |
2024/1/25 |
4,555 |
4,700 |
4,555 |
4,700 |
+2.62% |
8,000 |
2024/1/24 |
4,575 |
4,600 |
4,530 |
4,580 |
+0.22% |
6,900 |
2024/1/23 |
4,635 |
4,640 |
4,565 |
4,570 |
-2.14% |
11,000 |
2024/1/22 |
4,625 |
4,680 |
4,620 |
4,670 |
+1.85% |
9,600 |
2024/1/19 |
4,590 |
4,635 |
4,580 |
4,585 |
+0.00% |
5,700 |
2024/1/18 |
4,515 |
4,635 |
4,510 |
4,585 |
+2.34% |
6,000 |
2024/1/17 |
4,650 |
4,695 |
4,480 |
4,480 |
-3.55% |
12,600 |
2024/1/16 |
4,740 |
4,740 |
4,630 |
4,645 |
-1.69% |
10,500 |
2024/1/15 |
4,600 |
4,750 |
4,595 |
4,725 |
+3.62% |
16,500 |
2024/1/12 |
4,540 |
4,600 |
4,530 |
4,560 |
+0.77% |
17,100 |
2024/1/11 |
4,475 |
4,570 |
4,460 |
4,525 |
+2.61% |
10,600 |
2024/1/10 |
4,475 |
4,475 |
4,400 |
4,410 |
-0.68% |
7,800 |
2024/1/9 |
4,380 |
4,480 |
4,380 |
4,440 |
+1.37% |
6,000 |
2024/1/5 |
4,340 |
4,410 |
4,295 |
4,380 |
+1.62% |
9,200 |
2024/1/4 |
4,235 |
4,315 |
4,190 |
4,310 |
+2.99% |
6,300 |
2023/12/29 |
4,150 |
4,230 |
4,150 |
4,185 |
-0.36% |
5,600 |
2023/12/28 |
4,190 |
4,200 |
4,150 |
4,200 |
+0.00% |
2,600 |
2023/12/27 |
4,215 |
4,215 |
4,120 |
4,200 |
+0.24% |
6,900 |
2023/12/26 |
4,190 |
4,195 |
4,190 |
4,190 |
-0.12% |
1,600 |
2023/12/25 |
4,260 |
4,260 |
4,165 |
4,195 |
-0.12% |
2,700 |
2023/12/22 |
4,260 |
4,260 |
4,175 |
4,200 |
-0.12% |
1,900 |
2023/12/21 |
4,210 |
4,210 |
4,160 |
4,205 |
-0.24% |
5,100 |
2023/12/20 |
4,280 |
4,280 |
4,175 |
4,215 |
-0.59% |
6,200 |
2023/12/19 |
4,240 |
4,280 |
4,205 |
4,240 |
-0.35% |
6,900 |
2023/12/18 |
4,295 |
4,295 |
4,165 |
4,255 |
+2.41% |
10,800 |
2023/12/15 |
4,135 |
4,155 |
4,085 |
4,155 |
+2.21% |
7,800 |
2023/12/14 |
4,100 |
4,100 |
4,010 |
4,065 |
-1.09% |
5,400 |
2023/12/13 |
4,195 |
4,195 |
4,105 |
4,110 |
-1.44% |
3,200 |
2023/12/12 |
4,130 |
4,170 |
4,115 |
4,170 |
+1.46% |
2,800 |
2023/12/11 |
4,085 |
4,150 |
4,050 |
4,110 |
+1.48% |
4,600 |
2023/12/8 |
4,100 |
4,125 |
4,015 |
4,050 |
-1.94% |
11,500 |
2023/12/7 |
4,165 |
4,170 |
4,100 |
4,130 |
-1.20% |
4,100 |
2023/12/6 |
4,030 |
4,215 |
4,030 |
4,180 |
+3.72% |
8,600 |
2023/12/5 |
4,115 |
4,115 |
4,030 |
4,030 |
-1.95% |
11,500 |
2023/12/4 |
4,240 |
4,240 |
4,055 |
4,110 |
-3.29% |
20,600 |
2023/12/1 |
4,235 |
4,260 |
4,220 |
4,250 |
+1.55% |
9,800 |
2023/11/30 |
4,200 |
4,200 |
4,140 |
4,185 |
-0.71% |
5,700 |
2023/11/29 |
4,265 |
4,270 |
4,215 |
4,215 |
-1.40% |
5,100 |
2023/11/28 |
4,315 |
4,340 |
4,275 |
4,275 |
-0.93% |
3,900 |
2023/11/27 |
4,380 |
4,385 |
4,310 |
4,315 |
-1.71% |
4,300 |
2023/11/24 |
4,385 |
4,450 |
4,385 |
4,390 |
+0.11% |
5,500 |
2023/11/22 |
4,315 |
4,390 |
4,315 |
4,385 |
+0.92% |
4,000 |
2023/11/21 |
4,230 |
4,345 |
4,230 |
4,345 |
+2.48% |
7,700 |
2023/11/20 |
4,345 |
4,350 |
4,240 |
4,240 |
-1.85% |
5,700 |
2023/11/17 |
4,230 |
4,335 |
4,225 |
4,320 |
+1.41% |
8,500 |
2023/11/16 |
4,295 |
4,305 |
4,235 |
4,260 |
-0.93% |
12,900 |
2023/11/15 |
4,275 |
4,315 |
4,250 |
4,300 |
+0.58% |
12,000 |
2023/11/14 |
4,360 |
4,380 |
4,275 |
4,275 |
-1.72% |
7,200 |
2023/11/13 |
4,355 |
4,385 |
4,325 |
4,350 |
+0.81% |
10,500 |
2023/11/10 |
4,270 |
4,335 |
4,230 |
4,315 |
+1.05% |
16,900 |
2023/11/9 |
4,280 |
4,355 |
4,260 |
4,270 |
-0.58% |
12,100 |
2023/11/8 |
4,530 |
4,530 |
4,290 |
4,295 |
-5.19% |
19,800 |
2023/11/7 |
4,575 |
4,670 |
4,530 |
4,530 |
-2.05% |
12,100 |
2023/11/6 |
4,600 |
4,660 |
4,560 |
4,625 |
+2.32% |
16,600 |
2023/11/2 |
4,440 |
4,520 |
4,400 |
4,520 |
+2.38% |
17,300 |
2023/11/1 |
4,340 |
4,425 |
4,275 |
4,415 |
+2.44% |
18,200 |
2023/10/31 |
4,305 |
4,320 |
4,155 |
4,310 |
+0.23% |
31,600 |
2023/10/30 |
4,365 |
4,370 |
4,280 |
4,300 |
-1.83% |
42,200 |
2023/10/27 |
4,235 |
4,380 |
4,235 |
4,380 |
+3.67% |
13,700 |
2023/10/26 |
4,270 |
4,310 |
4,200 |
4,225 |
-1.17% |
15,800 |
2023/10/25 |
4,110 |
4,300 |
4,110 |
4,275 |
+4.65% |
25,200 |
2023/10/24 |
4,000 |
4,095 |
3,970 |
4,085 |
+2.12% |
31,800 |
2023/10/23 |
3,960 |
4,035 |
3,930 |
4,000 |
-0.25% |
11,000 |
2023/10/20 |
3,980 |
4,040 |
3,965 |
4,010 |
-0.12% |
11,200 |
2023/10/19 |
3,945 |
4,030 |
3,945 |
4,015 |
+0.38% |
11,600 |
|