日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
5,890 |
6,000 |
5,890 |
5,960 |
+1.36% |
12,900 |
2024/4/23 |
6,000 |
6,030 |
5,830 |
5,880 |
-0.68% |
10,100 |
2024/4/22 |
5,950 |
5,960 |
5,800 |
5,920 |
+0.17% |
18,200 |
2024/4/19 |
6,060 |
6,060 |
5,790 |
5,910 |
-2.48% |
31,400 |
2024/4/18 |
6,010 |
6,060 |
5,970 |
6,060 |
+0.83% |
11,300 |
2024/4/17 |
6,000 |
6,080 |
5,970 |
6,010 |
+0.17% |
18,900 |
2024/4/16 |
6,030 |
6,030 |
5,950 |
6,000 |
-0.50% |
18,100 |
2024/4/15 |
6,010 |
6,050 |
5,950 |
6,030 |
+1.52% |
17,800 |
2024/4/12 |
6,040 |
6,070 |
5,940 |
5,940 |
-1.82% |
11,400 |
2024/4/11 |
6,060 |
6,070 |
6,040 |
6,050 |
-0.82% |
5,000 |
2024/4/10 |
6,080 |
6,110 |
6,060 |
6,100 |
+0.66% |
11,800 |
2024/4/9 |
5,980 |
6,080 |
5,980 |
6,060 |
+0.66% |
13,900 |
2024/4/8 |
6,000 |
6,030 |
5,970 |
6,020 |
+1.52% |
13,400 |
2024/4/5 |
5,940 |
5,990 |
5,890 |
5,930 |
-1.66% |
15,100 |
2024/4/4 |
6,040 |
6,090 |
6,000 |
6,030 |
+0.84% |
18,100 |
2024/4/3 |
6,000 |
6,060 |
5,950 |
5,980 |
-1.32% |
21,700 |
2024/4/2 |
6,070 |
6,100 |
6,020 |
6,060 |
-0.16% |
15,400 |
2024/4/1 |
6,100 |
6,200 |
6,050 |
6,070 |
-0.82% |
21,900 |
2024/3/29 |
6,250 |
6,250 |
6,090 |
6,120 |
-1.45% |
37,500 |
2024/3/28 |
6,230 |
6,300 |
6,140 |
6,210 |
-3.57% |
33,300 |
2024/3/27 |
6,500 |
6,520 |
6,400 |
6,440 |
+2.22% |
52,900 |
2024/3/26 |
6,240 |
6,320 |
6,210 |
6,300 |
+0.96% |
17,700 |
2024/3/25 |
6,280 |
6,330 |
6,230 |
6,240 |
-0.16% |
27,500 |
2024/3/22 |
6,320 |
6,320 |
6,240 |
6,250 |
-0.64% |
17,200 |
2024/3/21 |
6,280 |
6,290 |
6,240 |
6,290 |
+0.96% |
19,600 |
2024/3/19 |
6,350 |
6,370 |
6,210 |
6,230 |
-1.27% |
29,600 |
2024/3/18 |
6,370 |
6,370 |
6,250 |
6,310 |
+0.64% |
34,500 |
2024/3/15 |
6,200 |
6,300 |
6,200 |
6,270 |
+1.13% |
34,400 |
2024/3/14 |
6,170 |
6,240 |
6,140 |
6,200 |
+0.65% |
28,200 |
2024/3/13 |
6,250 |
6,280 |
6,140 |
6,160 |
+0.00% |
36,100 |
2024/3/12 |
6,080 |
6,160 |
6,070 |
6,160 |
+0.98% |
34,700 |
2024/3/11 |
6,170 |
6,230 |
6,050 |
6,100 |
-2.40% |
49,100 |
2024/3/8 |
6,200 |
6,340 |
6,160 |
6,250 |
+1.96% |
46,600 |
2024/3/7 |
6,290 |
6,320 |
6,080 |
6,130 |
-0.33% |
66,000 |
2024/3/6 |
5,980 |
6,150 |
5,960 |
6,150 |
+1.99% |
60,800 |
2024/3/5 |
5,990 |
6,030 |
5,920 |
6,030 |
+1.01% |
42,400 |
2024/3/4 |
6,070 |
6,070 |
5,940 |
5,970 |
+1.19% |
59,200 |
2024/3/1 |
5,960 |
6,040 |
5,860 |
5,900 |
-0.17% |
59,800 |
2024/2/29 |
5,820 |
5,910 |
5,760 |
5,910 |
+2.25% |
42,000 |
2024/2/28 |
5,840 |
5,870 |
5,760 |
5,780 |
-1.03% |
35,900 |
2024/2/27 |
5,730 |
5,850 |
5,720 |
5,840 |
+3.73% |
59,600 |
2024/2/26 |
5,700 |
5,730 |
5,630 |
5,630 |
-1.23% |
46,000 |
2024/2/22 |
5,640 |
5,750 |
5,640 |
5,700 |
+2.89% |
85,700 |
2024/2/21 |
5,520 |
5,580 |
5,470 |
5,540 |
-0.18% |
37,700 |
2024/2/20 |
5,590 |
5,590 |
5,520 |
5,550 |
-0.18% |
27,000 |
2024/2/19 |
5,480 |
5,560 |
5,480 |
5,560 |
+1.46% |
18,300 |
2024/2/16 |
5,510 |
5,530 |
5,440 |
5,480 |
+0.92% |
30,900 |
2024/2/15 |
5,440 |
5,600 |
5,410 |
5,430 |
+1.12% |
59,200 |
2024/2/14 |
5,300 |
5,420 |
5,250 |
5,370 |
-0.56% |
38,200 |
2024/2/13 |
5,370 |
5,420 |
5,340 |
5,400 |
+0.93% |
39,900 |
2024/2/9 |
5,350 |
5,380 |
5,300 |
5,350 |
+0.00% |
20,900 |
2024/2/8 |
5,440 |
5,460 |
5,270 |
5,350 |
-1.65% |
59,400 |
2024/2/7 |
5,470 |
5,470 |
5,350 |
5,440 |
-0.91% |
81,600 |
2024/2/6 |
5,500 |
5,510 |
5,440 |
5,490 |
+0.37% |
38,300 |
2024/2/5 |
5,450 |
5,500 |
5,440 |
5,470 |
+0.37% |
21,900 |
2024/2/2 |
5,530 |
5,530 |
5,430 |
5,450 |
-1.45% |
37,700 |
2024/2/1 |
5,510 |
5,540 |
5,470 |
5,530 |
+0.36% |
26,200 |
2024/1/31 |
5,540 |
5,660 |
5,510 |
5,510 |
-0.72% |
50,200 |
2024/1/30 |
5,550 |
5,640 |
5,520 |
5,550 |
+0.54% |
37,500 |
2024/1/29 |
5,550 |
5,550 |
5,480 |
5,520 |
-0.36% |
27,700 |
2024/1/26 |
5,560 |
5,560 |
5,490 |
5,540 |
-0.36% |
37,400 |
2024/1/25 |
5,510 |
5,590 |
5,490 |
5,560 |
+0.91% |
25,900 |
2024/1/24 |
5,510 |
5,580 |
5,490 |
5,510 |
+0.00% |
27,600 |
2024/1/23 |
5,590 |
5,590 |
5,480 |
5,510 |
-0.72% |
41,600 |
2024/1/22 |
5,560 |
5,610 |
5,510 |
5,550 |
+1.09% |
28,600 |
2024/1/19 |
5,450 |
5,500 |
5,410 |
5,490 |
+1.29% |
33,200 |
2024/1/18 |
5,410 |
5,440 |
5,360 |
5,420 |
+0.18% |
29,900 |
2024/1/17 |
5,530 |
5,560 |
5,400 |
5,410 |
-1.81% |
38,400 |
2024/1/16 |
5,650 |
5,650 |
5,500 |
5,510 |
-2.13% |
25,200 |
2024/1/15 |
5,550 |
5,640 |
5,520 |
5,630 |
+1.81% |
30,300 |
2024/1/12 |
5,560 |
5,580 |
5,490 |
5,530 |
-0.54% |
28,300 |
2024/1/11 |
5,610 |
5,690 |
5,530 |
5,560 |
-0.71% |
41,700 |
2024/1/10 |
5,640 |
5,650 |
5,600 |
5,600 |
-0.71% |
19,000 |
2024/1/9 |
5,660 |
5,690 |
5,570 |
5,640 |
+0.00% |
29,300 |
2024/1/5 |
5,760 |
5,760 |
5,600 |
5,640 |
-0.88% |
27,200 |
2024/1/4 |
5,610 |
5,690 |
5,540 |
5,690 |
+2.15% |
27,300 |
2023/12/29 |
5,530 |
5,610 |
5,470 |
5,570 |
+2.01% |
31,200 |
2023/12/28 |
5,450 |
5,460 |
5,370 |
5,460 |
+1.87% |
21,500 |
2023/12/27 |
5,260 |
5,360 |
5,260 |
5,360 |
+2.29% |
31,200 |
2023/12/26 |
5,170 |
5,240 |
5,140 |
5,240 |
+1.16% |
42,600 |
2023/12/25 |
5,230 |
5,270 |
5,140 |
5,180 |
-1.89% |
43,900 |
2023/12/22 |
5,310 |
5,320 |
5,230 |
5,280 |
-1.68% |
41,000 |
2023/12/21 |
5,350 |
5,410 |
5,310 |
5,370 |
-0.92% |
29,500 |
2023/12/20 |
5,430 |
5,480 |
5,390 |
5,420 |
+0.56% |
35,600 |
2023/12/19 |
5,310 |
5,430 |
5,270 |
5,390 |
-0.19% |
35,100 |
2023/12/18 |
5,490 |
5,490 |
5,360 |
5,400 |
-2.17% |
26,400 |
2023/12/15 |
5,550 |
5,580 |
5,490 |
5,520 |
+0.91% |
25,400 |
2023/12/14 |
5,640 |
5,650 |
5,460 |
5,470 |
-2.50% |
21,500 |
2023/12/13 |
5,480 |
5,610 |
5,480 |
5,610 |
+2.56% |
23,400 |
2023/12/12 |
5,520 |
5,580 |
5,470 |
5,470 |
-1.26% |
28,400 |
2023/12/11 |
5,500 |
5,570 |
5,450 |
5,540 |
+1.09% |
29,700 |
2023/12/8 |
5,580 |
5,610 |
5,470 |
5,480 |
-2.84% |
27,200 |
2023/12/7 |
5,770 |
5,770 |
5,590 |
5,640 |
-3.26% |
19,900 |
2023/12/6 |
5,730 |
5,830 |
5,730 |
5,830 |
+1.57% |
16,400 |
2023/12/5 |
5,800 |
5,860 |
5,740 |
5,740 |
-1.88% |
22,900 |
2023/12/4 |
5,870 |
5,870 |
5,810 |
5,850 |
+0.34% |
12,000 |
2023/12/1 |
5,920 |
5,920 |
5,820 |
5,830 |
-2.02% |
16,200 |
2023/11/30 |
5,930 |
5,980 |
5,910 |
5,950 |
+0.51% |
8,100 |
2023/11/29 |
5,950 |
5,980 |
5,910 |
5,920 |
+0.17% |
9,600 |
2023/11/28 |
5,970 |
6,020 |
5,860 |
5,910 |
-1.50% |
19,000 |
2023/11/27 |
6,000 |
6,050 |
5,950 |
6,000 |
+0.50% |
21,200 |
2023/11/24 |
5,890 |
5,990 |
5,870 |
5,970 |
+1.36% |
27,700 |
2023/11/22 |
5,810 |
5,900 |
5,770 |
5,890 |
+1.38% |
20,300 |
2023/11/21 |
5,800 |
5,850 |
5,760 |
5,810 |
+1.04% |
8,900 |
2023/11/20 |
5,790 |
5,890 |
5,750 |
5,750 |
-1.88% |
16,800 |
2023/11/17 |
5,810 |
5,870 |
5,740 |
5,860 |
-0.51% |
26,000 |
2023/11/16 |
5,770 |
5,890 |
5,660 |
5,890 |
+3.15% |
31,700 |
2023/11/15 |
5,650 |
5,750 |
5,570 |
5,710 |
+1.06% |
50,600 |
2023/11/14 |
5,960 |
5,960 |
5,640 |
5,650 |
-4.88% |
52,500 |
2023/11/13 |
5,980 |
6,040 |
5,900 |
5,940 |
+0.17% |
23,400 |
2023/11/10 |
5,860 |
5,930 |
5,820 |
5,930 |
+0.51% |
11,600 |
2023/11/9 |
5,900 |
5,950 |
5,880 |
5,900 |
+0.00% |
15,600 |
2023/11/8 |
5,980 |
5,980 |
5,830 |
5,900 |
-0.17% |
40,200 |
2023/11/7 |
5,900 |
5,950 |
5,830 |
5,910 |
+0.00% |
19,000 |
2023/11/6 |
5,830 |
5,910 |
5,820 |
5,910 |
+2.96% |
24,200 |
2023/11/2 |
5,780 |
5,840 |
5,740 |
5,740 |
+1.06% |
31,900 |
2023/11/1 |
5,700 |
5,780 |
5,630 |
5,680 |
+1.43% |
45,200 |
2023/10/31 |
5,660 |
5,660 |
5,490 |
5,600 |
-0.36% |
26,100 |
2023/10/30 |
5,550 |
5,680 |
5,550 |
5,620 |
+0.54% |
14,300 |
2023/10/27 |
5,570 |
5,680 |
5,540 |
5,590 |
+0.90% |
36,300 |
2023/10/26 |
5,680 |
5,680 |
5,530 |
5,540 |
-3.15% |
17,800 |
2023/10/25 |
5,730 |
5,750 |
5,680 |
5,720 |
+0.70% |
11,300 |
2023/10/24 |
5,620 |
5,680 |
5,480 |
5,680 |
+1.61% |
35,900 |
|