日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
6,822 |
7,000 |
6,822 |
6,954 |
+1.68% |
384,500 |
2024/4/18 |
6,866 |
6,910 |
6,751 |
6,839 |
-0.77% |
255,000 |
2024/4/17 |
6,877 |
6,942 |
6,751 |
6,892 |
+0.45% |
320,800 |
2024/4/16 |
6,922 |
7,090 |
6,858 |
6,861 |
-2.28% |
509,200 |
2024/4/15 |
6,756 |
7,093 |
6,713 |
7,021 |
+3.52% |
536,600 |
2024/4/12 |
6,851 |
6,913 |
6,730 |
6,782 |
-1.28% |
418,300 |
2024/4/11 |
6,679 |
6,912 |
6,630 |
6,870 |
+2.11% |
398,500 |
2024/4/10 |
6,515 |
6,778 |
6,515 |
6,728 |
+3.60% |
372,400 |
2024/4/9 |
6,480 |
6,520 |
6,450 |
6,494 |
+0.02% |
136,300 |
2024/4/8 |
6,430 |
6,575 |
6,403 |
6,493 |
+1.37% |
190,000 |
2024/4/5 |
6,381 |
6,495 |
6,369 |
6,405 |
-0.56% |
297,900 |
2024/4/4 |
6,350 |
6,479 |
6,328 |
6,441 |
+2.61% |
290,200 |
2024/4/3 |
6,165 |
6,288 |
6,139 |
6,277 |
+1.55% |
191,500 |
2024/4/2 |
6,109 |
6,218 |
6,083 |
6,181 |
-0.02% |
230,300 |
2024/4/1 |
6,350 |
6,359 |
6,132 |
6,182 |
-2.94% |
225,400 |
2024/3/29 |
6,295 |
6,420 |
6,238 |
6,369 |
+1.72% |
135,000 |
2024/3/28 |
6,346 |
6,361 |
6,245 |
6,261 |
-2.19% |
159,100 |
2024/3/27 |
6,414 |
6,464 |
6,351 |
6,401 |
+0.64% |
210,600 |
2024/3/26 |
6,408 |
6,424 |
6,302 |
6,360 |
-1.06% |
175,200 |
2024/3/25 |
6,427 |
6,515 |
6,390 |
6,428 |
+1.60% |
359,900 |
2024/3/22 |
6,273 |
6,331 |
6,235 |
6,327 |
+2.43% |
213,200 |
2024/3/21 |
6,160 |
6,197 |
6,110 |
6,177 |
-0.32% |
290,400 |
2024/3/19 |
6,170 |
6,197 |
6,094 |
6,197 |
+0.62% |
291,800 |
2024/3/18 |
6,050 |
6,204 |
6,004 |
6,159 |
-0.34% |
429,700 |
2024/3/15 |
6,170 |
6,246 |
6,111 |
6,180 |
+0.26% |
382,500 |
2024/3/14 |
6,061 |
6,200 |
6,040 |
6,164 |
+2.07% |
290,400 |
2024/3/13 |
6,077 |
6,191 |
5,982 |
6,039 |
-0.15% |
284,900 |
2024/3/12 |
5,990 |
6,125 |
5,890 |
6,048 |
+0.82% |
360,100 |
2024/3/11 |
5,936 |
6,122 |
5,900 |
5,999 |
-0.22% |
456,000 |
2024/3/8 |
5,793 |
6,074 |
5,699 |
6,012 |
+2.95% |
395,200 |
2024/3/7 |
5,733 |
5,895 |
5,733 |
5,840 |
+3.03% |
291,100 |
2024/3/6 |
5,715 |
5,730 |
5,640 |
5,668 |
-0.93% |
233,100 |
2024/3/5 |
5,665 |
5,750 |
5,613 |
5,721 |
+0.05% |
345,000 |
2024/3/4 |
5,715 |
5,779 |
5,683 |
5,718 |
-0.44% |
252,700 |
2024/3/1 |
5,750 |
5,758 |
5,700 |
5,743 |
-1.36% |
256,900 |
2024/2/29 |
5,773 |
5,918 |
5,704 |
5,822 |
+0.85% |
377,300 |
2024/2/28 |
5,740 |
5,799 |
5,740 |
5,773 |
+0.35% |
146,400 |
2024/2/27 |
5,838 |
5,881 |
5,739 |
5,753 |
-1.47% |
225,200 |
2024/2/26 |
5,784 |
5,886 |
5,784 |
5,839 |
+2.38% |
249,800 |
2024/2/22 |
5,650 |
5,743 |
5,636 |
5,703 |
+1.69% |
170,000 |
2024/2/21 |
5,550 |
5,632 |
5,524 |
5,608 |
+0.88% |
175,500 |
2024/2/20 |
5,656 |
5,684 |
5,508 |
5,559 |
-2.64% |
183,700 |
2024/2/19 |
5,558 |
5,735 |
5,558 |
5,710 |
+3.01% |
176,800 |
2024/2/16 |
5,521 |
5,548 |
5,459 |
5,543 |
+2.16% |
189,900 |
2024/2/15 |
5,444 |
5,484 |
5,361 |
5,426 |
-0.17% |
206,200 |
2024/2/14 |
5,512 |
5,518 |
5,376 |
5,435 |
-1.61% |
238,600 |
2024/2/13 |
5,560 |
5,565 |
5,416 |
5,524 |
-0.74% |
304,700 |
2024/2/9 |
5,651 |
5,660 |
5,545 |
5,565 |
-2.08% |
281,500 |
2024/2/8 |
5,800 |
5,800 |
5,621 |
5,683 |
-2.32% |
382,200 |
2024/2/7 |
5,725 |
5,922 |
5,724 |
5,818 |
+2.25% |
374,400 |
2024/2/6 |
5,714 |
5,722 |
5,620 |
5,690 |
+2.43% |
322,600 |
2024/2/5 |
5,650 |
5,653 |
5,545 |
5,555 |
-0.73% |
153,800 |
2024/2/2 |
5,662 |
5,692 |
5,591 |
5,596 |
-0.37% |
231,500 |
2024/2/1 |
5,661 |
5,710 |
5,611 |
5,617 |
-0.35% |
337,100 |
2024/1/31 |
5,365 |
5,665 |
5,335 |
5,637 |
+5.19% |
488,600 |
2024/1/30 |
5,288 |
5,540 |
5,288 |
5,359 |
+2.27% |
557,300 |
2024/1/29 |
5,099 |
5,241 |
5,084 |
5,240 |
+3.50% |
271,300 |
2024/1/26 |
5,010 |
5,072 |
4,984 |
5,063 |
+0.44% |
142,600 |
2024/1/25 |
5,024 |
5,044 |
4,972 |
5,041 |
-0.04% |
131,000 |
2024/1/24 |
5,065 |
5,067 |
5,005 |
5,043 |
-1.39% |
129,200 |
2024/1/23 |
5,150 |
5,180 |
5,107 |
5,114 |
-0.56% |
128,600 |
2024/1/22 |
5,100 |
5,149 |
5,071 |
5,143 |
+0.90% |
95,200 |
2024/1/19 |
5,118 |
5,136 |
5,062 |
5,097 |
+0.12% |
128,300 |
2024/1/18 |
5,130 |
5,140 |
5,060 |
5,091 |
-1.55% |
150,000 |
2024/1/17 |
5,195 |
5,267 |
5,171 |
5,171 |
-0.46% |
108,300 |
2024/1/16 |
5,262 |
5,275 |
5,191 |
5,195 |
-0.80% |
140,300 |
2024/1/15 |
5,189 |
5,241 |
5,178 |
5,237 |
+1.24% |
192,400 |
2024/1/12 |
5,275 |
5,275 |
5,157 |
5,173 |
-0.58% |
168,800 |
2024/1/11 |
5,257 |
5,275 |
5,197 |
5,203 |
-0.31% |
178,600 |
2024/1/10 |
5,180 |
5,227 |
5,171 |
5,219 |
+1.16% |
123,600 |
2024/1/9 |
5,122 |
5,177 |
5,105 |
5,159 |
+0.76% |
135,600 |
2024/1/5 |
5,200 |
5,245 |
5,112 |
5,120 |
-1.31% |
139,400 |
2024/1/4 |
5,087 |
5,188 |
5,049 |
5,188 |
+2.01% |
112,500 |
2023/12/29 |
5,054 |
5,086 |
5,027 |
5,086 |
+0.75% |
105,900 |
2023/12/28 |
4,998 |
5,061 |
4,995 |
5,048 |
+0.28% |
66,900 |
2023/12/27 |
5,100 |
5,100 |
5,010 |
5,034 |
-0.71% |
112,700 |
2023/12/26 |
5,078 |
5,114 |
5,054 |
5,070 |
-0.16% |
160,200 |
2023/12/25 |
5,096 |
5,116 |
5,041 |
5,078 |
+0.83% |
119,900 |
2023/12/22 |
5,001 |
5,066 |
4,998 |
5,036 |
+1.00% |
137,800 |
2023/12/21 |
4,932 |
5,002 |
4,912 |
4,986 |
+0.77% |
129,300 |
2023/12/20 |
4,975 |
5,022 |
4,940 |
4,948 |
-1.20% |
191,400 |
2023/12/19 |
5,043 |
5,043 |
4,953 |
5,008 |
-0.73% |
201,700 |
2023/12/18 |
4,995 |
5,058 |
4,953 |
5,045 |
+0.30% |
228,900 |
2023/12/15 |
4,983 |
5,037 |
4,939 |
5,030 |
+1.95% |
251,700 |
2023/12/14 |
4,942 |
4,984 |
4,883 |
4,934 |
-0.14% |
153,300 |
2023/12/13 |
4,944 |
5,008 |
4,923 |
4,941 |
+0.16% |
160,600 |
2023/12/12 |
4,935 |
5,007 |
4,907 |
4,933 |
-0.16% |
234,100 |
2023/12/11 |
4,877 |
4,959 |
4,829 |
4,941 |
+3.61% |
221,200 |
2023/12/8 |
4,800 |
4,868 |
4,748 |
4,769 |
-0.60% |
248,900 |
2023/12/7 |
4,762 |
4,809 |
4,749 |
4,798 |
+0.42% |
134,200 |
2023/12/6 |
4,610 |
4,781 |
4,610 |
4,778 |
+2.91% |
122,000 |
2023/12/5 |
4,670 |
4,722 |
4,632 |
4,643 |
-1.04% |
144,300 |
2023/12/4 |
4,698 |
4,715 |
4,640 |
4,692 |
-1.59% |
150,800 |
2023/12/1 |
4,733 |
4,815 |
4,663 |
4,768 |
+2.25% |
336,800 |
2023/11/30 |
4,551 |
4,669 |
4,526 |
4,663 |
+1.99% |
213,700 |
2023/11/29 |
4,523 |
4,587 |
4,505 |
4,572 |
+0.93% |
112,700 |
2023/11/28 |
4,580 |
4,608 |
4,493 |
4,530 |
-1.63% |
135,300 |
2023/11/27 |
4,672 |
4,677 |
4,601 |
4,605 |
-2.10% |
243,000 |
2023/11/24 |
4,648 |
4,728 |
4,595 |
4,704 |
+4.35% |
374,700 |
2023/11/22 |
4,410 |
4,530 |
4,402 |
4,508 |
+2.22% |
166,200 |
2023/11/21 |
4,361 |
4,434 |
4,300 |
4,410 |
+0.20% |
186,900 |
2023/11/20 |
4,413 |
4,448 |
4,371 |
4,401 |
-0.68% |
131,500 |
2023/11/17 |
4,368 |
4,432 |
4,368 |
4,431 |
+1.49% |
83,700 |
2023/11/16 |
4,309 |
4,389 |
4,306 |
4,366 |
-0.30% |
134,500 |
2023/11/15 |
4,500 |
4,500 |
4,340 |
4,379 |
-1.62% |
166,000 |
2023/11/14 |
4,462 |
4,496 |
4,439 |
4,451 |
+0.29% |
75,700 |
2023/11/13 |
4,537 |
4,544 |
4,423 |
4,438 |
-1.53% |
101,600 |
2023/11/10 |
4,455 |
4,508 |
4,444 |
4,507 |
+1.24% |
131,600 |
2023/11/9 |
4,315 |
4,477 |
4,315 |
4,452 |
+2.06% |
163,300 |
2023/11/8 |
4,431 |
4,441 |
4,344 |
4,362 |
-1.20% |
177,700 |
2023/11/7 |
4,463 |
4,522 |
4,415 |
4,415 |
-1.71% |
179,900 |
2023/11/6 |
4,495 |
4,525 |
4,414 |
4,492 |
+0.79% |
268,800 |
2023/11/2 |
4,550 |
4,590 |
4,442 |
4,457 |
-1.70% |
219,200 |
2023/11/1 |
4,625 |
4,625 |
4,534 |
4,534 |
+1.09% |
277,700 |
2023/10/31 |
4,398 |
4,515 |
4,369 |
4,485 |
+2.26% |
375,200 |
2023/10/30 |
4,402 |
4,523 |
4,260 |
4,386 |
-3.43% |
1,126,700 |
2023/10/27 |
4,486 |
4,590 |
4,464 |
4,542 |
+2.11% |
337,300 |
2023/10/26 |
4,461 |
4,484 |
4,398 |
4,448 |
+0.25% |
255,000 |
2023/10/25 |
4,416 |
4,466 |
4,396 |
4,437 |
+0.48% |
217,900 |
2023/10/24 |
4,457 |
4,461 |
4,318 |
4,416 |
-0.61% |
260,600 |
2023/10/23 |
4,478 |
4,489 |
4,415 |
4,443 |
+0.09% |
267,800 |
2023/10/20 |
4,403 |
4,451 |
4,381 |
4,439 |
+0.61% |
214,800 |
2023/10/19 |
4,400 |
4,433 |
4,354 |
4,412 |
-1.12% |
222,700 |
|