日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
6,300 |
6,414 |
6,288 |
6,399 |
+0.58% |
4,211,100 |
2024/4/17 |
6,358 |
6,483 |
6,326 |
6,362 |
+0.66% |
4,979,100 |
2024/4/16 |
6,410 |
6,434 |
6,297 |
6,320 |
-3.41% |
5,612,700 |
2024/4/15 |
6,453 |
6,564 |
6,432 |
6,543 |
+0.17% |
3,598,900 |
2024/4/12 |
6,640 |
6,640 |
6,520 |
6,532 |
-0.12% |
5,793,800 |
2024/4/11 |
6,459 |
6,555 |
6,423 |
6,540 |
+0.32% |
4,635,600 |
2024/4/10 |
6,495 |
6,578 |
6,435 |
6,519 |
+0.80% |
7,127,700 |
2024/4/9 |
6,301 |
6,467 |
6,297 |
6,467 |
+4.44% |
9,376,700 |
2024/4/8 |
6,230 |
6,264 |
6,167 |
6,192 |
+0.39% |
5,355,700 |
2024/4/5 |
6,240 |
6,270 |
6,140 |
6,168 |
-3.11% |
6,016,500 |
2024/4/4 |
6,450 |
6,489 |
6,366 |
6,366 |
+1.14% |
6,896,300 |
2024/4/3 |
6,300 |
6,383 |
6,232 |
6,294 |
-1.15% |
7,831,200 |
2024/4/2 |
6,400 |
6,452 |
6,360 |
6,367 |
+0.24% |
6,510,400 |
2024/4/1 |
6,601 |
6,616 |
6,352 |
6,352 |
-3.52% |
7,067,800 |
2024/3/29 |
6,600 |
6,623 |
6,503 |
6,584 |
-0.33% |
8,979,700 |
2024/3/28 |
6,687 |
6,725 |
6,597 |
6,606 |
-3.12% |
8,861,600 |
2024/3/27 |
6,822 |
6,857 |
6,771 |
6,819 |
-0.42% |
6,236,400 |
2024/3/26 |
6,755 |
6,890 |
6,754 |
6,848 |
+1.45% |
5,653,100 |
2024/3/25 |
6,884 |
6,890 |
6,750 |
6,750 |
-1.80% |
4,606,600 |
2024/3/22 |
6,875 |
6,904 |
6,791 |
6,874 |
+0.09% |
6,719,600 |
2024/3/21 |
6,845 |
6,926 |
6,803 |
6,868 |
+2.60% |
8,183,400 |
2024/3/19 |
6,655 |
6,694 |
6,541 |
6,694 |
+0.83% |
6,104,000 |
2024/3/18 |
6,500 |
6,644 |
6,462 |
6,639 |
+2.63% |
5,634,100 |
2024/3/15 |
6,399 |
6,482 |
6,380 |
6,469 |
+0.45% |
6,441,200 |
2024/3/14 |
6,456 |
6,474 |
6,344 |
6,440 |
-1.14% |
5,120,000 |
2024/3/13 |
6,543 |
6,567 |
6,422 |
6,514 |
+1.10% |
6,256,600 |
2024/3/12 |
6,261 |
6,456 |
6,239 |
6,443 |
+0.92% |
6,877,800 |
2024/3/11 |
6,400 |
6,426 |
6,291 |
6,384 |
-2.86% |
6,833,100 |
2024/3/8 |
6,500 |
6,657 |
6,491 |
6,572 |
+1.78% |
10,671,600 |
2024/3/7 |
6,657 |
6,702 |
6,455 |
6,457 |
-1.94% |
5,827,800 |
2024/3/6 |
6,540 |
6,633 |
6,488 |
6,585 |
-0.05% |
5,974,500 |
2024/3/5 |
6,623 |
6,664 |
6,556 |
6,588 |
-1.27% |
6,904,300 |
2024/3/4 |
6,736 |
6,752 |
6,647 |
6,673 |
+1.35% |
6,813,100 |
2024/3/1 |
6,430 |
6,605 |
6,405 |
6,584 |
+3.08% |
6,145,100 |
2024/2/29 |
6,345 |
6,414 |
6,302 |
6,387 |
+0.49% |
6,843,100 |
2024/2/28 |
6,380 |
6,428 |
6,350 |
6,356 |
-1.06% |
6,559,800 |
2024/2/27 |
6,434 |
6,484 |
6,401 |
6,424 |
+0.12% |
4,968,300 |
2024/2/26 |
6,434 |
6,492 |
6,388 |
6,416 |
+1.70% |
7,170,600 |
2024/2/22 |
6,275 |
6,331 |
6,226 |
6,309 |
+3.34% |
7,934,400 |
2024/2/21 |
6,050 |
6,148 |
6,030 |
6,105 |
-0.34% |
4,876,800 |
2024/2/20 |
6,130 |
6,185 |
6,085 |
6,126 |
-0.84% |
5,223,700 |
2024/2/19 |
6,241 |
6,305 |
6,125 |
6,178 |
-0.34% |
4,856,500 |
2024/2/16 |
6,280 |
6,324 |
6,133 |
6,199 |
+0.99% |
8,783,000 |
2024/2/15 |
6,089 |
6,225 |
6,071 |
6,138 |
+3.19% |
8,118,800 |
2024/2/14 |
5,990 |
6,010 |
5,922 |
5,948 |
-0.70% |
5,997,200 |
2024/2/13 |
5,946 |
6,043 |
5,912 |
5,990 |
+1.47% |
8,853,600 |
2024/2/9 |
5,941 |
5,976 |
5,883 |
5,903 |
-0.10% |
6,633,200 |
2024/2/8 |
5,828 |
5,922 |
5,787 |
5,909 |
+1.39% |
6,958,900 |
2024/2/7 |
5,761 |
5,828 |
5,724 |
5,828 |
+0.55% |
4,760,700 |
2024/2/6 |
5,828 |
5,839 |
5,784 |
5,796 |
-1.43% |
7,756,900 |
2024/2/5 |
6,020 |
6,020 |
5,877 |
5,880 |
-1.01% |
5,607,500 |
2024/2/2 |
5,905 |
6,024 |
5,867 |
5,940 |
+2.24% |
8,561,000 |
2024/2/1 |
5,832 |
5,896 |
5,790 |
5,810 |
-1.11% |
5,626,900 |
2024/1/31 |
5,808 |
5,875 |
5,752 |
5,875 |
+0.91% |
7,873,600 |
2024/1/30 |
5,737 |
5,846 |
5,676 |
5,822 |
+3.03% |
7,690,200 |
2024/1/29 |
5,540 |
5,753 |
5,500 |
5,651 |
-1.55% |
10,769,400 |
2024/1/26 |
5,810 |
5,818 |
5,706 |
5,740 |
-2.16% |
7,753,100 |
2024/1/25 |
5,800 |
5,875 |
5,791 |
5,867 |
+0.17% |
4,955,900 |
2024/1/24 |
5,869 |
5,895 |
5,813 |
5,857 |
+0.17% |
5,497,200 |
2024/1/23 |
5,863 |
5,913 |
5,808 |
5,847 |
-0.43% |
7,132,300 |
2024/1/22 |
5,850 |
5,881 |
5,814 |
5,872 |
+1.82% |
8,778,600 |
2024/1/19 |
5,690 |
5,799 |
5,688 |
5,767 |
+1.60% |
10,139,000 |
2024/1/18 |
5,643 |
5,734 |
5,636 |
5,676 |
-0.42% |
7,168,700 |
2024/1/17 |
5,797 |
5,886 |
5,700 |
5,700 |
-3.31% |
12,064,300 |
2024/1/16 |
5,949 |
5,977 |
5,872 |
5,895 |
-0.84% |
6,098,300 |
2024/1/15 |
5,770 |
5,967 |
5,768 |
5,945 |
+3.55% |
10,027,200 |
2024/1/12 |
5,730 |
5,757 |
5,633 |
5,741 |
+2.41% |
10,246,300 |
2024/1/11 |
5,598 |
5,630 |
5,515 |
5,606 |
+0.97% |
10,128,100 |
2024/1/10 |
5,463 |
5,593 |
5,378 |
5,552 |
+0.00% |
13,042,800 |
2024/1/9 |
5,660 |
5,692 |
5,552 |
5,552 |
-1.51% |
11,296,100 |
2024/1/5 |
5,500 |
5,655 |
5,500 |
5,637 |
-1.54% |
8,610,500 |
2024/1/4 |
5,640 |
5,779 |
5,608 |
5,725 |
-3.24% |
8,867,500 |
2023/12/29 |
5,875 |
5,917 |
5,835 |
5,917 |
+0.03% |
5,402,900 |
2023/12/28 |
5,811 |
5,935 |
5,808 |
5,915 |
+1.77% |
3,942,700 |
2023/12/27 |
5,824 |
5,837 |
5,771 |
5,812 |
+0.78% |
4,551,400 |
2023/12/26 |
5,730 |
5,790 |
5,728 |
5,767 |
+0.30% |
2,873,300 |
2023/12/25 |
5,864 |
5,872 |
5,736 |
5,750 |
-0.54% |
3,080,900 |
2023/12/22 |
5,680 |
5,798 |
5,680 |
5,781 |
+2.96% |
7,449,600 |
2023/12/21 |
5,585 |
5,660 |
5,575 |
5,615 |
-0.44% |
5,338,600 |
2023/12/20 |
5,473 |
5,698 |
5,473 |
5,640 |
+4.08% |
8,898,600 |
2023/12/19 |
5,469 |
5,470 |
5,380 |
5,419 |
-0.84% |
6,087,300 |
2023/12/18 |
5,528 |
5,530 |
5,422 |
5,465 |
+0.11% |
6,212,600 |
2023/12/15 |
5,432 |
5,565 |
5,391 |
5,459 |
+5.51% |
12,539,100 |
2023/12/14 |
5,129 |
5,195 |
5,101 |
5,174 |
+3.48% |
7,314,200 |
2023/12/13 |
5,000 |
5,026 |
4,973 |
5,000 |
+0.48% |
3,089,000 |
2023/12/12 |
4,995 |
5,008 |
4,942 |
4,976 |
+1.04% |
3,314,200 |
2023/12/11 |
4,990 |
4,997 |
4,914 |
4,925 |
+0.61% |
4,035,000 |
2023/12/8 |
4,943 |
4,958 |
4,875 |
4,895 |
-2.61% |
8,218,200 |
2023/12/7 |
5,141 |
5,144 |
5,015 |
5,026 |
-3.36% |
5,159,900 |
2023/12/6 |
5,090 |
5,212 |
5,083 |
5,201 |
+3.15% |
5,280,400 |
2023/12/5 |
5,108 |
5,134 |
5,010 |
5,042 |
-2.48% |
7,554,500 |
2023/12/4 |
5,206 |
5,215 |
5,165 |
5,170 |
-0.56% |
5,680,800 |
2023/12/1 |
5,200 |
5,234 |
5,174 |
5,199 |
-0.25% |
3,812,300 |
2023/11/30 |
5,159 |
5,217 |
5,158 |
5,212 |
+0.81% |
5,896,700 |
2023/11/29 |
5,142 |
5,192 |
5,124 |
5,170 |
-0.67% |
3,942,100 |
2023/11/28 |
5,224 |
5,244 |
5,184 |
5,205 |
-0.38% |
4,051,500 |
2023/11/27 |
5,233 |
5,248 |
5,185 |
5,225 |
+0.02% |
3,795,300 |
2023/11/24 |
5,230 |
5,289 |
5,212 |
5,224 |
+0.64% |
4,270,200 |
2023/11/22 |
5,152 |
5,222 |
5,148 |
5,191 |
+0.31% |
3,097,800 |
2023/11/21 |
5,199 |
5,214 |
5,157 |
5,175 |
+0.29% |
4,332,000 |
2023/11/20 |
5,233 |
5,252 |
5,160 |
5,160 |
-1.68% |
5,110,100 |
2023/11/17 |
5,193 |
5,259 |
5,146 |
5,248 |
+2.06% |
7,378,200 |
2023/11/16 |
5,020 |
5,142 |
5,015 |
5,142 |
+2.92% |
8,058,800 |
2023/11/15 |
4,928 |
4,996 |
4,922 |
4,996 |
+3.52% |
7,551,900 |
2023/11/14 |
4,885 |
4,885 |
4,789 |
4,826 |
+0.19% |
3,478,500 |
2023/11/13 |
4,880 |
4,885 |
4,787 |
4,817 |
-0.58% |
3,089,300 |
2023/11/10 |
4,780 |
4,846 |
4,773 |
4,845 |
+0.62% |
4,613,400 |
2023/11/9 |
4,846 |
4,849 |
4,788 |
4,815 |
+0.77% |
3,586,000 |
2023/11/8 |
4,851 |
4,854 |
4,764 |
4,778 |
-1.50% |
5,929,200 |
2023/11/7 |
4,785 |
4,866 |
4,782 |
4,851 |
+0.27% |
5,097,500 |
2023/11/6 |
4,876 |
4,892 |
4,776 |
4,838 |
+0.67% |
9,111,900 |
2023/11/2 |
4,727 |
4,810 |
4,695 |
4,806 |
+4.12% |
11,307,700 |
2023/11/1 |
4,596 |
4,641 |
4,566 |
4,616 |
+3.31% |
7,288,400 |
2023/10/31 |
4,479 |
4,501 |
4,416 |
4,468 |
-0.51% |
7,128,600 |
2023/10/30 |
4,257 |
4,518 |
4,254 |
4,491 |
+4.39% |
23,838,900 |
2023/10/27 |
4,248 |
4,351 |
4,248 |
4,302 |
+2.06% |
6,207,600 |
2023/10/26 |
4,272 |
4,279 |
4,198 |
4,215 |
-2.27% |
5,952,900 |
2023/10/25 |
4,320 |
4,368 |
4,301 |
4,313 |
+1.10% |
4,030,900 |
2023/10/24 |
4,301 |
4,302 |
4,214 |
4,266 |
+0.26% |
6,756,700 |
2023/10/23 |
4,290 |
4,290 |
4,253 |
4,255 |
-0.98% |
4,523,000 |
2023/10/20 |
4,333 |
4,338 |
4,285 |
4,297 |
-1.58% |
4,718,200 |
2023/10/19 |
4,368 |
4,399 |
4,360 |
4,366 |
-1.29% |
4,019,700 |
2023/10/18 |
4,425 |
4,449 |
4,418 |
4,423 |
-0.34% |
3,187,900 |
|