日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
5,770 |
5,800 |
5,770 |
5,800 |
+0.69% |
2,100 |
2024/4/24 |
5,700 |
5,760 |
5,700 |
5,760 |
+0.52% |
1,900 |
2024/4/23 |
5,730 |
5,730 |
5,630 |
5,730 |
-0.35% |
900 |
2024/4/22 |
5,680 |
5,750 |
5,570 |
5,750 |
+1.23% |
1,400 |
2024/4/19 |
5,610 |
5,680 |
5,600 |
5,680 |
-0.35% |
800 |
2024/4/18 |
5,700 |
5,700 |
5,700 |
5,700 |
-0.18% |
400 |
2024/4/17 |
5,710 |
5,720 |
5,710 |
5,710 |
-0.17% |
600 |
2024/4/16 |
5,630 |
5,720 |
5,620 |
5,720 |
+0.53% |
1,400 |
2024/4/15 |
5,630 |
5,720 |
5,630 |
5,690 |
-0.18% |
800 |
2024/4/12 |
5,790 |
5,800 |
5,700 |
5,700 |
-1.55% |
8,700 |
2024/4/11 |
5,710 |
5,810 |
5,710 |
5,790 |
+1.40% |
15,900 |
2024/4/10 |
5,550 |
5,710 |
5,490 |
5,710 |
+4.01% |
10,000 |
2024/4/9 |
5,500 |
5,550 |
5,470 |
5,490 |
+0.18% |
1,400 |
2024/4/8 |
5,630 |
5,660 |
5,480 |
5,480 |
-1.97% |
4,300 |
2024/4/5 |
5,440 |
5,590 |
5,440 |
5,590 |
+2.57% |
2,200 |
2024/4/4 |
5,410 |
5,450 |
5,410 |
5,450 |
+0.18% |
600 |
2024/4/3 |
5,400 |
5,440 |
5,370 |
5,440 |
+0.74% |
1,000 |
2024/4/2 |
5,480 |
5,480 |
5,360 |
5,400 |
-1.46% |
5,600 |
2024/4/1 |
5,480 |
5,480 |
5,460 |
5,480 |
+0.37% |
700 |
2024/3/29 |
5,450 |
5,470 |
5,450 |
5,460 |
+0.18% |
600 |
2024/3/28 |
5,450 |
5,450 |
5,440 |
5,450 |
-0.37% |
600 |
2024/3/27 |
5,490 |
5,500 |
5,430 |
5,470 |
+0.55% |
1,500 |
2024/3/26 |
5,420 |
5,490 |
5,420 |
5,440 |
-1.63% |
3,400 |
2024/3/25 |
5,670 |
5,670 |
5,500 |
5,530 |
-2.81% |
3,500 |
2024/3/22 |
5,690 |
5,690 |
5,610 |
5,690 |
-0.18% |
600 |
2024/3/21 |
5,630 |
5,700 |
5,570 |
5,700 |
+0.35% |
3,700 |
2024/3/19 |
5,690 |
5,690 |
5,630 |
5,680 |
-0.70% |
600 |
2024/3/18 |
5,720 |
5,750 |
5,700 |
5,720 |
-0.52% |
1,300 |
2024/3/15 |
5,740 |
5,750 |
5,690 |
5,750 |
+0.35% |
1,200 |
2024/3/14 |
5,750 |
5,750 |
5,710 |
5,730 |
-0.35% |
2,000 |
2024/3/13 |
5,710 |
5,750 |
5,710 |
5,750 |
+0.70% |
500 |
2024/3/12 |
5,680 |
5,730 |
5,680 |
5,710 |
+0.00% |
1,300 |
2024/3/11 |
5,710 |
5,750 |
5,710 |
5,710 |
+0.00% |
1,900 |
2024/3/8 |
5,750 |
5,750 |
5,700 |
5,710 |
-0.70% |
1,400 |
2024/3/7 |
5,700 |
5,750 |
5,700 |
5,750 |
+0.88% |
600 |
2024/3/6 |
5,760 |
5,760 |
5,700 |
5,700 |
-1.04% |
2,000 |
2024/3/5 |
5,730 |
5,770 |
5,720 |
5,760 |
+0.52% |
2,300 |
2024/3/4 |
5,710 |
5,750 |
5,680 |
5,730 |
+0.35% |
8,900 |
2024/3/1 |
5,820 |
5,830 |
5,670 |
5,710 |
-1.89% |
4,000 |
2024/2/29 |
5,780 |
5,820 |
5,750 |
5,820 |
+0.69% |
1,200 |
2024/2/28 |
5,730 |
5,780 |
5,730 |
5,780 |
+0.87% |
2,200 |
2024/2/27 |
5,720 |
5,770 |
5,710 |
5,730 |
-1.04% |
2,700 |
2024/2/26 |
5,810 |
5,840 |
5,750 |
5,790 |
+0.35% |
2,200 |
2024/2/22 |
5,800 |
5,810 |
5,750 |
5,770 |
-1.03% |
2,700 |
2024/2/21 |
5,840 |
5,850 |
5,780 |
5,830 |
-0.17% |
1,000 |
2024/2/20 |
5,930 |
5,930 |
5,680 |
5,840 |
+3.55% |
6,600 |
2024/2/19 |
5,600 |
5,670 |
5,580 |
5,640 |
+1.08% |
3,500 |
2024/2/16 |
5,660 |
5,660 |
5,550 |
5,580 |
-0.18% |
6,600 |
2024/2/15 |
5,610 |
5,610 |
5,550 |
5,590 |
+0.54% |
5,000 |
2024/2/14 |
5,410 |
5,680 |
5,410 |
5,560 |
-13.26% |
34,600 |
2024/2/13 |
6,400 |
6,480 |
6,400 |
6,410 |
+0.16% |
4,800 |
2024/2/9 |
6,400 |
6,410 |
6,360 |
6,400 |
-0.16% |
2,800 |
2024/2/8 |
6,400 |
6,410 |
6,370 |
6,410 |
+0.16% |
3,200 |
2024/2/7 |
6,430 |
6,430 |
6,380 |
6,400 |
-0.16% |
2,700 |
2024/2/6 |
6,410 |
6,430 |
6,390 |
6,410 |
+0.16% |
2,200 |
2024/2/5 |
6,410 |
6,440 |
6,400 |
6,400 |
-0.16% |
3,900 |
2024/2/2 |
6,440 |
6,440 |
6,390 |
6,410 |
+0.00% |
3,600 |
2024/2/1 |
6,430 |
6,450 |
6,410 |
6,410 |
-0.62% |
1,900 |
2024/1/31 |
6,450 |
6,450 |
6,450 |
6,450 |
+0.00% |
500 |
2024/1/30 |
6,470 |
6,470 |
6,440 |
6,450 |
+0.31% |
2,200 |
2024/1/29 |
6,440 |
6,440 |
6,400 |
6,430 |
+0.16% |
2,500 |
2024/1/26 |
6,410 |
6,430 |
6,410 |
6,420 |
+0.16% |
1,200 |
2024/1/25 |
6,400 |
6,430 |
6,390 |
6,410 |
+0.16% |
2,000 |
2024/1/24 |
6,450 |
6,450 |
6,390 |
6,400 |
-0.62% |
4,600 |
2024/1/23 |
6,450 |
6,470 |
6,420 |
6,440 |
-0.16% |
3,200 |
2024/1/22 |
6,490 |
6,490 |
6,450 |
6,450 |
-0.46% |
1,600 |
2024/1/19 |
6,500 |
6,500 |
6,440 |
6,480 |
+0.93% |
1,100 |
2024/1/18 |
6,450 |
6,450 |
6,420 |
6,420 |
-0.47% |
1,000 |
2024/1/17 |
6,520 |
6,550 |
6,420 |
6,450 |
-1.07% |
3,400 |
2024/1/16 |
6,590 |
6,590 |
6,480 |
6,520 |
+0.93% |
3,300 |
2024/1/15 |
6,450 |
6,470 |
6,380 |
6,460 |
+0.00% |
9,500 |
2024/1/12 |
6,530 |
6,530 |
6,460 |
6,460 |
-1.07% |
2,800 |
2024/1/11 |
6,540 |
6,570 |
6,530 |
6,530 |
+0.00% |
2,000 |
2024/1/10 |
6,420 |
6,580 |
6,420 |
6,530 |
+1.71% |
4,600 |
2024/1/9 |
6,420 |
6,480 |
6,330 |
6,420 |
+0.16% |
8,600 |
2024/1/5 |
6,420 |
6,440 |
6,410 |
6,410 |
+0.31% |
3,600 |
2024/1/4 |
6,510 |
6,530 |
6,370 |
6,390 |
-2.74% |
13,300 |
2023/12/29 |
6,600 |
6,670 |
6,570 |
6,570 |
-1.50% |
6,100 |
2023/12/28 |
6,440 |
6,780 |
6,370 |
6,670 |
-6.71% |
25,300 |
2023/12/27 |
7,180 |
7,190 |
7,100 |
7,150 |
-0.56% |
15,100 |
2023/12/26 |
7,200 |
7,250 |
7,170 |
7,190 |
-0.14% |
6,700 |
2023/12/25 |
7,280 |
7,290 |
7,150 |
7,200 |
+0.00% |
7,500 |
2023/12/22 |
7,160 |
7,200 |
7,150 |
7,200 |
+0.00% |
2,900 |
2023/12/21 |
7,150 |
7,200 |
7,140 |
7,200 |
+0.70% |
3,600 |
2023/12/20 |
7,090 |
7,150 |
7,090 |
7,150 |
+1.13% |
2,000 |
2023/12/19 |
6,950 |
7,070 |
6,950 |
7,070 |
+1.00% |
2,700 |
2023/12/18 |
7,020 |
7,080 |
6,890 |
7,000 |
-0.85% |
5,100 |
2023/12/15 |
7,060 |
7,130 |
7,010 |
7,060 |
-0.56% |
3,600 |
2023/12/14 |
7,060 |
7,180 |
7,060 |
7,100 |
-1.53% |
4,100 |
2023/12/13 |
7,200 |
7,210 |
7,140 |
7,210 |
+0.42% |
3,600 |
2023/12/12 |
7,290 |
7,300 |
7,070 |
7,180 |
-0.97% |
6,200 |
2023/12/11 |
7,340 |
7,340 |
7,190 |
7,250 |
+1.83% |
9,600 |
2023/12/8 |
7,090 |
7,200 |
7,020 |
7,120 |
+0.28% |
6,300 |
2023/12/7 |
7,050 |
7,130 |
7,050 |
7,100 |
+1.00% |
4,800 |
2023/12/6 |
7,320 |
7,320 |
7,020 |
7,030 |
+0.14% |
12,700 |
2023/12/5 |
7,050 |
7,070 |
6,970 |
7,020 |
+0.72% |
7,300 |
2023/12/4 |
6,940 |
7,040 |
6,920 |
6,970 |
+1.01% |
8,400 |
2023/12/1 |
6,880 |
6,940 |
6,810 |
6,900 |
+0.44% |
7,900 |
2023/11/30 |
6,950 |
6,960 |
6,860 |
6,870 |
-0.29% |
5,400 |
2023/11/29 |
6,970 |
7,020 |
6,840 |
6,890 |
+0.15% |
9,200 |
2023/11/28 |
6,860 |
6,880 |
6,790 |
6,880 |
+0.58% |
6,000 |
2023/11/27 |
6,890 |
6,900 |
6,840 |
6,840 |
-0.73% |
3,700 |
2023/11/24 |
6,860 |
6,910 |
6,840 |
6,890 |
+0.58% |
5,400 |
2023/11/22 |
6,890 |
6,890 |
6,810 |
6,850 |
+0.00% |
1,700 |
2023/11/21 |
6,890 |
6,900 |
6,840 |
6,850 |
-0.58% |
3,100 |
2023/11/20 |
6,870 |
6,890 |
6,760 |
6,890 |
+0.00% |
1,400 |
2023/11/17 |
6,850 |
6,900 |
6,850 |
6,890 |
-0.14% |
1,200 |
2023/11/16 |
6,910 |
6,910 |
6,840 |
6,900 |
+0.15% |
900 |
2023/11/15 |
6,900 |
6,950 |
6,800 |
6,890 |
-0.14% |
3,800 |
2023/11/14 |
6,900 |
6,900 |
6,850 |
6,900 |
+1.02% |
900 |
2023/11/13 |
6,810 |
6,900 |
6,800 |
6,830 |
-1.01% |
2,100 |
2023/11/10 |
6,910 |
6,910 |
6,720 |
6,900 |
+0.00% |
5,200 |
2023/11/9 |
6,950 |
6,950 |
6,850 |
6,900 |
-1.00% |
1,200 |
2023/11/8 |
7,000 |
7,000 |
6,950 |
6,970 |
+0.14% |
1,500 |
2023/11/7 |
7,000 |
7,000 |
6,930 |
6,960 |
-0.57% |
600 |
2023/11/6 |
6,860 |
7,100 |
6,860 |
7,000 |
+2.04% |
3,500 |
2023/11/2 |
6,860 |
6,860 |
6,830 |
6,860 |
+0.88% |
500 |
2023/11/1 |
6,790 |
6,800 |
6,730 |
6,800 |
+1.04% |
2,800 |
2023/10/31 |
6,650 |
6,780 |
6,650 |
6,730 |
+1.36% |
2,200 |
2023/10/30 |
6,620 |
6,680 |
6,530 |
6,640 |
-0.30% |
1,300 |
2023/10/27 |
6,800 |
6,800 |
6,660 |
6,660 |
-2.49% |
3,400 |
2023/10/26 |
6,870 |
6,930 |
6,830 |
6,830 |
-0.29% |
1,200 |
2023/10/25 |
6,850 |
6,880 |
6,840 |
6,850 |
+0.44% |
500 |
|