日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
6,039 |
6,056 |
5,787 |
5,980 |
-1.90% |
1,834,800 |
2024/4/18 |
6,040 |
6,170 |
5,983 |
6,096 |
+1.09% |
1,073,500 |
2024/4/17 |
6,116 |
6,151 |
6,013 |
6,030 |
-1.34% |
1,570,000 |
2024/4/16 |
6,120 |
6,210 |
6,111 |
6,112 |
-2.89% |
1,573,400 |
2024/4/15 |
6,326 |
6,363 |
6,237 |
6,294 |
-2.05% |
1,429,000 |
2024/4/12 |
6,650 |
6,660 |
6,426 |
6,426 |
-1.68% |
1,386,400 |
2024/4/11 |
6,505 |
6,561 |
6,413 |
6,536 |
-0.97% |
1,484,600 |
2024/4/10 |
6,669 |
6,772 |
6,547 |
6,600 |
+0.40% |
2,018,200 |
2024/4/9 |
6,224 |
6,592 |
6,185 |
6,574 |
+7.35% |
3,392,800 |
2024/4/8 |
6,374 |
6,410 |
6,015 |
6,124 |
-0.81% |
3,517,600 |
2024/4/5 |
6,200 |
6,217 |
6,111 |
6,174 |
-3.37% |
1,918,400 |
2024/4/4 |
6,400 |
6,479 |
6,379 |
6,389 |
+1.41% |
1,389,300 |
2024/4/3 |
6,450 |
6,450 |
6,292 |
6,300 |
-2.33% |
1,545,100 |
2024/4/2 |
6,500 |
6,545 |
6,391 |
6,450 |
-0.71% |
1,627,200 |
2024/4/1 |
6,419 |
6,677 |
6,419 |
6,496 |
+2.41% |
2,133,800 |
2024/3/29 |
6,390 |
6,404 |
6,263 |
6,343 |
-0.95% |
1,584,700 |
2024/3/28 |
6,412 |
6,496 |
6,384 |
6,404 |
-0.53% |
1,021,000 |
2024/3/27 |
6,501 |
6,530 |
6,402 |
6,438 |
-0.37% |
1,065,100 |
2024/3/26 |
6,444 |
6,497 |
6,392 |
6,462 |
-0.25% |
1,087,900 |
2024/3/25 |
6,447 |
6,646 |
6,447 |
6,478 |
+0.06% |
1,398,700 |
2024/3/22 |
6,468 |
6,560 |
6,423 |
6,474 |
+0.90% |
1,492,800 |
2024/3/21 |
6,515 |
6,541 |
6,369 |
6,416 |
+0.53% |
1,825,300 |
2024/3/19 |
6,305 |
6,382 |
6,227 |
6,382 |
+0.71% |
1,248,000 |
2024/3/18 |
6,182 |
6,347 |
6,180 |
6,337 |
+2.86% |
1,156,700 |
2024/3/15 |
6,159 |
6,249 |
6,132 |
6,161 |
-0.29% |
1,385,100 |
2024/3/14 |
6,252 |
6,259 |
6,093 |
6,179 |
-0.80% |
1,634,500 |
2024/3/13 |
6,400 |
6,423 |
6,191 |
6,229 |
-2.37% |
1,721,800 |
2024/3/12 |
6,282 |
6,402 |
6,205 |
6,380 |
-0.03% |
1,579,600 |
2024/3/11 |
6,517 |
6,603 |
6,352 |
6,382 |
-4.99% |
2,317,900 |
2024/3/8 |
6,740 |
6,831 |
6,629 |
6,717 |
-1.03% |
3,089,500 |
2024/3/7 |
6,626 |
6,877 |
6,605 |
6,787 |
+3.16% |
2,625,300 |
2024/3/6 |
6,519 |
6,582 |
6,484 |
6,579 |
-0.09% |
1,575,900 |
2024/3/5 |
6,492 |
6,607 |
6,468 |
6,585 |
+1.60% |
1,787,000 |
2024/3/4 |
6,367 |
6,518 |
6,354 |
6,481 |
+2.99% |
1,911,400 |
2024/3/1 |
6,135 |
6,308 |
6,120 |
6,293 |
+2.84% |
1,894,900 |
2024/2/29 |
6,002 |
6,131 |
5,956 |
6,119 |
+0.76% |
2,344,000 |
2024/2/28 |
6,069 |
6,148 |
6,061 |
6,073 |
-1.76% |
1,388,800 |
2024/2/27 |
5,829 |
6,218 |
5,811 |
6,182 |
+6.04% |
3,350,200 |
2024/2/26 |
5,752 |
5,867 |
5,735 |
5,830 |
+2.32% |
1,949,000 |
2024/2/22 |
5,573 |
5,710 |
5,540 |
5,698 |
+3.21% |
1,874,400 |
2024/2/21 |
5,574 |
5,587 |
5,472 |
5,521 |
-1.69% |
1,220,200 |
2024/2/20 |
5,460 |
5,632 |
5,415 |
5,616 |
+3.25% |
1,702,200 |
2024/2/19 |
5,443 |
5,492 |
5,404 |
5,439 |
+0.37% |
1,319,200 |
2024/2/16 |
5,371 |
5,436 |
5,267 |
5,419 |
+0.93% |
1,963,700 |
2024/2/15 |
5,439 |
5,476 |
5,332 |
5,369 |
+0.54% |
1,265,500 |
2024/2/14 |
5,429 |
5,452 |
5,325 |
5,340 |
-3.16% |
1,333,300 |
2024/2/13 |
5,485 |
5,553 |
5,400 |
5,514 |
+1.94% |
1,387,900 |
2024/2/9 |
5,395 |
5,445 |
5,344 |
5,409 |
+0.86% |
1,407,400 |
2024/2/8 |
5,368 |
5,396 |
5,244 |
5,363 |
+0.88% |
1,445,600 |
2024/2/7 |
5,420 |
5,445 |
5,309 |
5,316 |
-2.46% |
1,961,000 |
2024/2/6 |
5,553 |
5,580 |
5,410 |
5,450 |
-3.96% |
1,893,500 |
2024/2/5 |
5,625 |
5,694 |
5,605 |
5,675 |
+2.25% |
1,159,100 |
2024/2/2 |
5,533 |
5,610 |
5,486 |
5,550 |
+1.57% |
1,137,200 |
2024/2/1 |
5,554 |
5,614 |
5,464 |
5,464 |
-2.90% |
2,322,900 |
2024/1/31 |
5,677 |
5,711 |
5,591 |
5,627 |
-2.22% |
1,826,800 |
2024/1/30 |
5,845 |
5,848 |
5,753 |
5,755 |
-1.39% |
936,500 |
2024/1/29 |
5,783 |
5,839 |
5,734 |
5,836 |
+0.90% |
1,329,900 |
2024/1/26 |
5,767 |
5,819 |
5,699 |
5,784 |
-0.22% |
1,218,200 |
2024/1/25 |
5,700 |
5,804 |
5,681 |
5,797 |
+0.59% |
1,131,300 |
2024/1/24 |
5,868 |
5,886 |
5,763 |
5,763 |
-3.34% |
1,628,700 |
2024/1/23 |
5,995 |
6,053 |
5,920 |
5,962 |
+0.29% |
1,314,300 |
2024/1/22 |
5,783 |
5,945 |
5,783 |
5,945 |
+3.05% |
1,380,300 |
2024/1/19 |
5,739 |
5,868 |
5,676 |
5,769 |
+1.82% |
1,960,200 |
2024/1/18 |
5,765 |
5,812 |
5,666 |
5,666 |
-2.29% |
1,870,800 |
2024/1/17 |
6,018 |
6,074 |
5,799 |
5,799 |
-2.26% |
1,989,200 |
2024/1/16 |
6,049 |
6,049 |
5,871 |
5,933 |
-2.18% |
2,202,300 |
2024/1/15 |
6,114 |
6,169 |
5,882 |
6,065 |
-0.10% |
3,538,100 |
2024/1/12 |
6,150 |
6,150 |
5,942 |
6,071 |
+0.56% |
2,339,100 |
2024/1/11 |
5,957 |
6,078 |
5,931 |
6,037 |
+2.88% |
1,742,400 |
2024/1/10 |
5,751 |
5,935 |
5,749 |
5,868 |
+1.70% |
1,353,700 |
2024/1/9 |
5,731 |
5,840 |
5,670 |
5,770 |
+2.12% |
1,768,800 |
2024/1/5 |
5,751 |
5,767 |
5,630 |
5,650 |
-1.67% |
1,476,400 |
2024/1/4 |
5,641 |
5,754 |
5,589 |
5,746 |
-2.44% |
1,583,900 |
2023/12/29 |
5,835 |
5,896 |
5,828 |
5,890 |
+0.10% |
1,024,800 |
2023/12/28 |
5,751 |
5,885 |
5,745 |
5,884 |
+1.36% |
854,000 |
2023/12/27 |
5,777 |
5,844 |
5,767 |
5,805 |
+1.82% |
1,220,500 |
2023/12/26 |
5,651 |
5,709 |
5,650 |
5,701 |
+0.21% |
570,200 |
2023/12/25 |
5,735 |
5,740 |
5,644 |
5,689 |
-0.84% |
648,000 |
2023/12/22 |
5,860 |
5,899 |
5,735 |
5,737 |
-1.36% |
1,291,800 |
2023/12/21 |
5,760 |
5,819 |
5,754 |
5,816 |
-0.75% |
1,369,200 |
2023/12/20 |
5,785 |
5,930 |
5,784 |
5,860 |
+2.30% |
1,532,200 |
2023/12/19 |
5,622 |
5,745 |
5,620 |
5,728 |
+1.34% |
963,000 |
2023/12/18 |
5,628 |
5,652 |
5,555 |
5,652 |
-0.65% |
1,137,400 |
2023/12/15 |
5,425 |
5,696 |
5,425 |
5,689 |
+6.84% |
2,458,400 |
2023/12/14 |
5,399 |
5,408 |
5,275 |
5,325 |
+0.15% |
1,034,000 |
2023/12/13 |
5,318 |
5,368 |
5,275 |
5,317 |
-0.21% |
919,300 |
2023/12/12 |
5,366 |
5,377 |
5,300 |
5,328 |
+1.18% |
967,100 |
2023/12/11 |
5,316 |
5,370 |
5,235 |
5,266 |
+1.31% |
1,049,200 |
2023/12/8 |
5,233 |
5,235 |
5,143 |
5,198 |
-1.81% |
2,047,200 |
2023/12/7 |
5,312 |
5,318 |
5,222 |
5,294 |
-1.85% |
1,284,900 |
2023/12/6 |
5,281 |
5,397 |
5,275 |
5,394 |
+2.47% |
868,100 |
2023/12/5 |
5,436 |
5,436 |
5,256 |
5,264 |
-3.63% |
1,735,700 |
2023/12/4 |
5,550 |
5,565 |
5,437 |
5,462 |
-1.94% |
936,100 |
2023/12/1 |
5,690 |
5,697 |
5,531 |
5,570 |
-1.82% |
1,514,000 |
2023/11/30 |
5,598 |
5,681 |
5,571 |
5,673 |
+1.59% |
2,029,300 |
2023/11/29 |
5,550 |
5,605 |
5,529 |
5,584 |
+1.03% |
866,900 |
2023/11/28 |
5,660 |
5,664 |
5,526 |
5,527 |
-1.32% |
1,199,300 |
2023/11/27 |
5,690 |
5,724 |
5,586 |
5,601 |
-1.62% |
861,100 |
2023/11/24 |
5,759 |
5,820 |
5,688 |
5,693 |
+0.14% |
1,055,700 |
2023/11/22 |
5,622 |
5,712 |
5,583 |
5,685 |
-0.39% |
1,146,200 |
2023/11/21 |
5,626 |
5,724 |
5,598 |
5,707 |
+1.69% |
1,082,500 |
2023/11/20 |
5,605 |
5,689 |
5,558 |
5,612 |
+0.02% |
919,200 |
2023/11/17 |
5,591 |
5,619 |
5,540 |
5,611 |
-1.16% |
1,381,300 |
2023/11/16 |
5,678 |
5,716 |
5,574 |
5,677 |
-0.98% |
1,240,900 |
2023/11/15 |
5,640 |
5,757 |
5,612 |
5,733 |
+4.79% |
2,076,100 |
2023/11/14 |
5,481 |
5,503 |
5,431 |
5,471 |
-0.58% |
1,077,100 |
2023/11/13 |
5,455 |
5,538 |
5,426 |
5,503 |
+1.91% |
1,488,800 |
2023/11/10 |
5,380 |
5,412 |
5,365 |
5,400 |
-0.17% |
1,015,200 |
2023/11/9 |
5,350 |
5,440 |
5,350 |
5,409 |
+1.67% |
1,014,500 |
2023/11/8 |
5,410 |
5,428 |
5,320 |
5,320 |
-0.93% |
1,011,900 |
2023/11/7 |
5,400 |
5,446 |
5,368 |
5,370 |
-1.79% |
1,183,000 |
2023/11/6 |
5,385 |
5,493 |
5,374 |
5,468 |
+5.46% |
2,046,100 |
2023/11/2 |
5,100 |
5,185 |
5,043 |
5,185 |
+3.74% |
1,856,500 |
2023/11/1 |
4,988 |
5,048 |
4,961 |
4,998 |
+2.48% |
1,980,400 |
2023/10/31 |
4,904 |
4,923 |
4,839 |
4,877 |
-0.61% |
1,482,700 |
2023/10/30 |
4,930 |
4,988 |
4,880 |
4,907 |
-2.56% |
3,939,400 |
2023/10/27 |
5,040 |
5,072 |
4,982 |
5,036 |
+1.72% |
1,407,700 |
2023/10/26 |
5,096 |
5,109 |
4,927 |
4,951 |
-4.12% |
1,994,600 |
2023/10/25 |
5,179 |
5,220 |
5,138 |
5,164 |
+1.61% |
1,476,700 |
2023/10/24 |
5,065 |
5,098 |
4,914 |
5,082 |
+0.30% |
1,715,900 |
2023/10/23 |
5,112 |
5,144 |
5,067 |
5,067 |
-1.71% |
1,131,200 |
2023/10/20 |
5,245 |
5,257 |
5,135 |
5,155 |
-0.46% |
1,895,300 |
2023/10/19 |
5,300 |
5,315 |
5,174 |
5,179 |
-5.01% |
2,284,300 |
|