日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
6,160 |
6,170 |
6,020 |
6,070 |
-3.04% |
70,600 |
2024/4/18 |
6,140 |
6,280 |
6,120 |
6,260 |
+1.79% |
42,500 |
2024/4/17 |
6,200 |
6,220 |
6,100 |
6,150 |
-0.32% |
60,200 |
2024/4/16 |
6,260 |
6,280 |
6,140 |
6,170 |
-2.37% |
52,300 |
2024/4/15 |
6,270 |
6,320 |
6,230 |
6,320 |
-0.47% |
36,500 |
2024/4/12 |
6,350 |
6,390 |
6,320 |
6,350 |
+0.32% |
42,700 |
2024/4/11 |
6,290 |
6,340 |
6,260 |
6,330 |
+0.80% |
51,100 |
2024/4/10 |
6,250 |
6,330 |
6,250 |
6,280 |
-0.32% |
43,000 |
2024/4/9 |
6,260 |
6,330 |
6,210 |
6,300 |
+0.64% |
41,600 |
2024/4/8 |
6,250 |
6,270 |
6,160 |
6,260 |
+1.79% |
65,800 |
2024/4/5 |
6,140 |
6,170 |
6,070 |
6,150 |
-1.91% |
84,800 |
2024/4/4 |
6,280 |
6,340 |
6,220 |
6,270 |
+1.29% |
101,700 |
2024/4/3 |
6,190 |
6,240 |
6,150 |
6,190 |
-0.16% |
53,200 |
2024/4/2 |
6,230 |
6,290 |
6,160 |
6,200 |
+0.16% |
87,900 |
2024/4/1 |
6,250 |
6,270 |
6,120 |
6,190 |
-1.12% |
106,200 |
2024/3/29 |
6,250 |
6,290 |
6,220 |
6,260 |
-0.16% |
59,800 |
2024/3/28 |
6,290 |
6,350 |
6,250 |
6,270 |
-0.79% |
72,500 |
2024/3/27 |
6,230 |
6,350 |
6,230 |
6,320 |
+1.94% |
112,900 |
2024/3/26 |
6,260 |
6,310 |
6,190 |
6,200 |
-0.32% |
104,000 |
2024/3/25 |
6,260 |
6,310 |
6,190 |
6,220 |
-0.64% |
91,500 |
2024/3/22 |
6,300 |
6,300 |
6,220 |
6,260 |
+0.00% |
81,700 |
2024/3/21 |
6,230 |
6,310 |
6,220 |
6,260 |
+2.12% |
98,700 |
2024/3/19 |
6,130 |
6,180 |
6,090 |
6,130 |
-0.16% |
83,100 |
2024/3/18 |
6,080 |
6,180 |
6,050 |
6,140 |
+1.82% |
106,100 |
2024/3/15 |
6,000 |
6,080 |
6,000 |
6,030 |
-0.50% |
90,300 |
2024/3/14 |
5,920 |
6,060 |
5,900 |
6,060 |
+2.54% |
106,700 |
2024/3/13 |
5,980 |
5,980 |
5,830 |
5,910 |
-0.67% |
74,200 |
2024/3/12 |
5,830 |
5,960 |
5,800 |
5,950 |
+2.59% |
127,100 |
2024/3/11 |
5,940 |
6,030 |
5,740 |
5,800 |
-2.52% |
118,200 |
2024/3/8 |
5,890 |
6,000 |
5,860 |
5,950 |
-0.67% |
118,600 |
2024/3/7 |
6,090 |
6,100 |
5,950 |
5,990 |
-1.96% |
98,500 |
2024/3/6 |
5,990 |
6,120 |
5,960 |
6,110 |
+1.83% |
91,400 |
2024/3/5 |
5,950 |
6,050 |
5,930 |
6,000 |
+0.50% |
97,400 |
2024/3/4 |
6,000 |
6,000 |
5,910 |
5,970 |
+1.19% |
102,800 |
2024/3/1 |
5,910 |
5,970 |
5,860 |
5,900 |
+1.03% |
84,200 |
2024/2/29 |
5,850 |
5,910 |
5,800 |
5,840 |
-1.18% |
160,300 |
2024/2/28 |
6,060 |
6,080 |
5,860 |
5,910 |
-3.90% |
149,000 |
2024/2/27 |
6,100 |
6,210 |
6,090 |
6,150 |
+0.16% |
100,900 |
2024/2/26 |
6,020 |
6,180 |
6,020 |
6,140 |
+3.19% |
117,400 |
2024/2/22 |
5,950 |
5,980 |
5,880 |
5,950 |
+0.17% |
78,900 |
2024/2/21 |
5,850 |
5,960 |
5,850 |
5,940 |
+0.85% |
66,200 |
2024/2/20 |
5,790 |
5,910 |
5,760 |
5,890 |
+2.08% |
71,200 |
2024/2/19 |
5,740 |
5,790 |
5,740 |
5,770 |
+0.70% |
59,600 |
2024/2/16 |
5,670 |
5,780 |
5,650 |
5,730 |
+2.32% |
85,400 |
2024/2/15 |
5,670 |
5,710 |
5,560 |
5,600 |
-0.36% |
104,300 |
2024/2/14 |
5,800 |
5,800 |
5,590 |
5,620 |
-3.27% |
114,600 |
2024/2/13 |
5,790 |
5,830 |
5,680 |
5,810 |
+1.22% |
126,200 |
2024/2/9 |
5,700 |
5,830 |
5,700 |
5,740 |
-0.17% |
112,000 |
2024/2/8 |
5,730 |
5,770 |
5,660 |
5,750 |
+0.70% |
98,700 |
2024/2/7 |
5,700 |
5,760 |
5,680 |
5,710 |
-0.17% |
90,200 |
2024/2/6 |
5,780 |
5,780 |
5,680 |
5,720 |
-1.72% |
126,600 |
2024/2/5 |
5,980 |
5,980 |
5,820 |
5,820 |
-1.69% |
89,300 |
2024/2/2 |
5,850 |
5,960 |
5,780 |
5,920 |
+0.68% |
133,600 |
2024/2/1 |
5,930 |
5,930 |
5,670 |
5,880 |
-2.33% |
297,800 |
2024/1/31 |
5,990 |
6,030 |
5,930 |
6,020 |
+0.67% |
178,900 |
2024/1/30 |
5,950 |
5,990 |
5,910 |
5,980 |
+0.17% |
110,900 |
2024/1/29 |
5,990 |
6,010 |
5,940 |
5,970 |
+0.34% |
95,300 |
2024/1/26 |
6,030 |
6,030 |
5,910 |
5,950 |
-1.65% |
137,000 |
2024/1/25 |
5,940 |
6,050 |
5,920 |
6,050 |
+2.37% |
114,200 |
2024/1/24 |
5,980 |
6,000 |
5,910 |
5,910 |
-1.83% |
85,300 |
2024/1/23 |
6,040 |
6,060 |
5,980 |
6,020 |
+0.00% |
117,500 |
2024/1/22 |
6,010 |
6,070 |
5,990 |
6,020 |
+0.50% |
120,600 |
2024/1/19 |
5,970 |
6,000 |
5,950 |
5,990 |
+1.01% |
84,000 |
2024/1/18 |
5,880 |
5,980 |
5,870 |
5,930 |
+0.85% |
61,500 |
2024/1/17 |
5,980 |
6,100 |
5,880 |
5,880 |
-2.16% |
184,000 |
2024/1/16 |
6,030 |
6,050 |
5,920 |
6,010 |
+0.50% |
94,100 |
2024/1/15 |
5,930 |
6,010 |
5,910 |
5,980 |
+0.84% |
78,300 |
2024/1/12 |
6,010 |
6,010 |
5,890 |
5,930 |
+0.00% |
123,300 |
2024/1/11 |
6,010 |
6,020 |
5,920 |
5,930 |
-0.50% |
111,700 |
2024/1/10 |
5,940 |
6,010 |
5,920 |
5,960 |
+0.17% |
62,300 |
2024/1/9 |
5,950 |
5,960 |
5,890 |
5,950 |
+1.36% |
75,300 |
2024/1/5 |
5,880 |
5,890 |
5,850 |
5,870 |
+0.34% |
59,400 |
2024/1/4 |
5,800 |
5,870 |
5,690 |
5,850 |
-0.34% |
81,800 |
2023/12/29 |
5,920 |
5,930 |
5,820 |
5,870 |
-0.68% |
68,900 |
2023/12/28 |
5,830 |
5,910 |
5,820 |
5,910 |
+0.68% |
42,200 |
2023/12/27 |
5,880 |
5,890 |
5,840 |
5,870 |
+0.69% |
79,400 |
2023/12/26 |
5,810 |
5,850 |
5,800 |
5,830 |
+0.17% |
41,500 |
2023/12/25 |
5,890 |
5,900 |
5,790 |
5,820 |
-1.19% |
49,200 |
2023/12/22 |
5,860 |
5,910 |
5,850 |
5,890 |
+0.51% |
60,400 |
2023/12/21 |
5,920 |
5,940 |
5,830 |
5,860 |
-1.84% |
91,500 |
2023/12/20 |
5,970 |
6,030 |
5,940 |
5,970 |
+1.70% |
123,400 |
2023/12/19 |
5,860 |
5,880 |
5,790 |
5,870 |
+0.17% |
99,100 |
2023/12/18 |
5,820 |
5,880 |
5,750 |
5,860 |
-0.17% |
104,300 |
2023/12/15 |
5,730 |
5,900 |
5,720 |
5,870 |
+3.53% |
145,200 |
2023/12/14 |
5,800 |
5,820 |
5,620 |
5,670 |
-2.58% |
145,800 |
2023/12/13 |
5,760 |
5,860 |
5,730 |
5,820 |
+2.46% |
124,300 |
2023/12/12 |
5,660 |
5,710 |
5,640 |
5,680 |
+0.71% |
108,200 |
2023/12/11 |
5,580 |
5,650 |
5,580 |
5,640 |
+2.17% |
92,700 |
2023/12/8 |
5,690 |
5,690 |
5,510 |
5,520 |
-4.66% |
183,300 |
2023/12/7 |
5,910 |
5,920 |
5,780 |
5,790 |
-2.69% |
107,300 |
2023/12/6 |
5,850 |
5,970 |
5,850 |
5,950 |
+1.71% |
97,800 |
2023/12/5 |
5,890 |
5,940 |
5,830 |
5,850 |
-1.68% |
145,100 |
2023/12/4 |
5,890 |
6,020 |
5,870 |
5,950 |
+2.23% |
219,100 |
2023/12/1 |
5,880 |
5,880 |
5,810 |
5,820 |
+0.34% |
81,900 |
2023/11/30 |
5,700 |
5,830 |
5,700 |
5,800 |
+0.87% |
135,200 |
2023/11/29 |
5,810 |
5,830 |
5,730 |
5,750 |
-1.54% |
111,100 |
2023/11/28 |
5,800 |
5,880 |
5,770 |
5,840 |
+0.69% |
193,100 |
2023/11/27 |
5,760 |
5,830 |
5,730 |
5,800 |
-0.17% |
111,800 |
2023/11/24 |
5,880 |
5,890 |
5,790 |
5,810 |
+0.17% |
123,700 |
2023/11/22 |
5,800 |
5,870 |
5,760 |
5,800 |
-0.34% |
126,500 |
2023/11/21 |
5,770 |
5,900 |
5,770 |
5,820 |
+0.87% |
128,100 |
2023/11/20 |
5,810 |
5,870 |
5,740 |
5,770 |
-1.70% |
138,400 |
2023/11/17 |
5,720 |
5,880 |
5,720 |
5,870 |
+1.91% |
94,800 |
2023/11/16 |
5,790 |
5,840 |
5,660 |
5,760 |
-2.21% |
156,200 |
2023/11/15 |
5,770 |
5,930 |
5,750 |
5,890 |
+3.70% |
147,900 |
2023/11/14 |
5,720 |
5,770 |
5,680 |
5,680 |
-0.53% |
58,800 |
2023/11/13 |
5,800 |
5,870 |
5,690 |
5,710 |
-0.87% |
137,100 |
2023/11/10 |
5,700 |
5,780 |
5,620 |
5,760 |
+0.52% |
195,700 |
2023/11/9 |
5,640 |
5,750 |
5,580 |
5,730 |
+3.06% |
144,200 |
2023/11/8 |
5,680 |
5,720 |
5,540 |
5,560 |
-1.42% |
262,700 |
2023/11/7 |
5,670 |
5,750 |
5,610 |
5,640 |
-1.74% |
138,700 |
2023/11/6 |
5,650 |
5,800 |
5,610 |
5,740 |
+4.94% |
308,900 |
2023/11/2 |
5,680 |
5,700 |
5,440 |
5,470 |
-3.70% |
552,600 |
2023/11/1 |
5,870 |
5,890 |
5,620 |
5,680 |
-8.97% |
450,400 |
2023/10/31 |
6,190 |
6,240 |
6,100 |
6,240 |
+2.13% |
184,900 |
2023/10/30 |
6,170 |
6,190 |
6,060 |
6,110 |
-1.93% |
170,200 |
2023/10/27 |
6,100 |
6,230 |
6,100 |
6,230 |
+2.98% |
131,500 |
2023/10/26 |
6,120 |
6,170 |
6,020 |
6,050 |
-1.94% |
71,100 |
2023/10/25 |
6,290 |
6,310 |
6,160 |
6,170 |
-1.59% |
155,000 |
2023/10/24 |
6,150 |
6,300 |
6,030 |
6,270 |
+1.79% |
134,600 |
2023/10/23 |
6,150 |
6,230 |
6,140 |
6,160 |
-0.65% |
91,000 |
2023/10/20 |
6,100 |
6,230 |
6,050 |
6,200 |
+0.98% |
166,200 |
2023/10/19 |
6,210 |
6,240 |
6,140 |
6,140 |
-3.91% |
133,000 |
|