日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
6,000 |
6,000 |
5,880 |
5,880 |
-2.16% |
600 |
2024/4/18 |
6,010 |
6,010 |
6,010 |
6,010 |
-0.66% |
100 |
2024/4/17 |
6,010 |
6,190 |
6,010 |
6,050 |
+0.67% |
500 |
2024/4/15 |
6,030 |
6,030 |
6,010 |
6,010 |
-1.48% |
300 |
2024/4/12 |
6,070 |
6,100 |
6,070 |
6,100 |
+0.49% |
200 |
2024/4/11 |
6,040 |
6,070 |
6,040 |
6,070 |
+1.00% |
400 |
2024/4/9 |
6,010 |
6,010 |
6,010 |
6,010 |
-1.64% |
100 |
2024/4/8 |
6,210 |
6,210 |
6,110 |
6,110 |
+0.00% |
200 |
2024/4/5 |
6,110 |
6,110 |
6,110 |
6,110 |
+0.00% |
100 |
2024/4/3 |
6,210 |
6,210 |
6,110 |
6,110 |
-1.77% |
200 |
2024/4/1 |
6,220 |
6,220 |
6,220 |
6,220 |
-0.48% |
300 |
2024/3/29 |
6,250 |
6,250 |
6,250 |
6,250 |
-0.79% |
100 |
2024/3/27 |
6,300 |
6,300 |
6,300 |
6,300 |
+0.48% |
100 |
2024/3/26 |
6,340 |
6,340 |
6,270 |
6,270 |
+0.48% |
200 |
2024/3/25 |
6,100 |
6,240 |
6,040 |
6,240 |
+2.46% |
800 |
2024/3/21 |
6,260 |
6,260 |
6,090 |
6,090 |
-3.18% |
1,200 |
2024/3/19 |
6,300 |
6,340 |
6,270 |
6,290 |
+0.00% |
800 |
2024/3/18 |
5,990 |
6,290 |
5,990 |
6,290 |
+3.28% |
700 |
2024/3/15 |
6,080 |
6,180 |
6,080 |
6,090 |
-3.03% |
400 |
2024/3/14 |
6,280 |
6,280 |
6,100 |
6,280 |
+6.80% |
2,200 |
2024/3/13 |
5,880 |
5,880 |
5,880 |
5,880 |
-0.68% |
400 |
2024/3/11 |
5,940 |
5,940 |
5,920 |
5,920 |
-1.00% |
200 |
2024/3/8 |
5,980 |
5,980 |
5,970 |
5,980 |
+0.00% |
300 |
2024/3/7 |
6,050 |
6,060 |
5,980 |
5,980 |
-1.16% |
300 |
2024/3/6 |
6,040 |
6,050 |
5,860 |
6,050 |
+0.50% |
900 |
2024/3/5 |
6,020 |
6,020 |
6,020 |
6,020 |
-2.75% |
100 |
2024/3/4 |
6,190 |
6,190 |
6,190 |
6,190 |
+0.00% |
100 |
2024/3/1 |
6,170 |
6,380 |
6,170 |
6,190 |
+1.64% |
1,500 |
2024/2/29 |
6,240 |
6,240 |
6,090 |
6,090 |
-0.81% |
1,600 |
2024/2/27 |
6,290 |
6,290 |
6,140 |
6,140 |
-1.44% |
1,300 |
2024/2/26 |
6,010 |
6,230 |
6,010 |
6,230 |
+5.77% |
1,500 |
2024/2/22 |
5,890 |
5,890 |
5,830 |
5,890 |
+1.55% |
700 |
2024/2/21 |
5,710 |
5,800 |
5,710 |
5,800 |
+1.22% |
400 |
2024/2/20 |
5,650 |
5,730 |
5,650 |
5,730 |
+0.53% |
2,000 |
2024/2/19 |
5,850 |
5,850 |
5,650 |
5,700 |
-3.39% |
1,400 |
2024/2/16 |
6,000 |
6,000 |
5,900 |
5,900 |
-3.28% |
1,200 |
2024/2/15 |
6,100 |
6,100 |
6,100 |
6,100 |
-0.33% |
200 |
2024/2/14 |
6,150 |
6,180 |
6,080 |
6,120 |
-1.92% |
600 |
2024/2/13 |
6,250 |
6,250 |
6,130 |
6,240 |
-2.50% |
1,400 |
2024/2/9 |
6,390 |
6,400 |
6,390 |
6,400 |
+0.00% |
2,400 |
2024/2/8 |
6,350 |
6,410 |
6,350 |
6,400 |
+0.79% |
1,900 |
2024/2/7 |
6,350 |
6,400 |
6,350 |
6,350 |
+0.00% |
1,500 |
2024/2/6 |
6,320 |
6,350 |
6,300 |
6,350 |
+0.32% |
800 |
2024/2/5 |
6,310 |
6,390 |
6,250 |
6,330 |
+0.32% |
1,900 |
2024/2/2 |
6,300 |
6,310 |
6,300 |
6,310 |
+0.16% |
900 |
2024/2/1 |
6,190 |
6,300 |
6,190 |
6,300 |
+1.78% |
900 |
2024/1/30 |
6,190 |
6,190 |
6,190 |
6,190 |
+0.00% |
100 |
2024/1/29 |
6,190 |
6,190 |
6,190 |
6,190 |
+0.65% |
200 |
2024/1/26 |
6,050 |
6,190 |
6,000 |
6,150 |
+1.32% |
3,700 |
2024/1/25 |
6,110 |
6,160 |
6,060 |
6,070 |
-0.65% |
1,900 |
2024/1/23 |
6,380 |
6,380 |
6,110 |
6,110 |
-4.53% |
2,300 |
2024/1/22 |
6,180 |
6,400 |
6,180 |
6,400 |
+3.39% |
2,400 |
2024/1/19 |
6,100 |
6,190 |
6,100 |
6,190 |
+1.48% |
1,700 |
2024/1/18 |
6,100 |
6,100 |
6,100 |
6,100 |
+0.66% |
1,000 |
2024/1/17 |
6,090 |
6,100 |
6,060 |
6,060 |
-0.16% |
300 |
2024/1/16 |
6,020 |
6,070 |
6,020 |
6,070 |
-0.16% |
1,000 |
2024/1/15 |
6,000 |
6,100 |
6,000 |
6,080 |
+0.50% |
2,100 |
2024/1/12 |
5,990 |
6,050 |
5,940 |
6,050 |
+0.83% |
1,100 |
2024/1/11 |
5,990 |
6,020 |
5,860 |
6,000 |
+0.00% |
4,000 |
2024/1/10 |
5,940 |
6,000 |
5,840 |
6,000 |
+0.84% |
1,200 |
2024/1/9 |
5,680 |
5,950 |
5,680 |
5,950 |
+7.01% |
3,400 |
2024/1/5 |
5,580 |
5,730 |
5,540 |
5,560 |
+1.46% |
1,300 |
2024/1/4 |
5,460 |
5,480 |
5,460 |
5,480 |
+0.55% |
400 |
2023/12/29 |
5,500 |
5,500 |
5,450 |
5,450 |
-1.09% |
200 |
2023/12/28 |
5,510 |
5,510 |
5,450 |
5,510 |
+0.36% |
900 |
2023/12/27 |
5,420 |
5,490 |
5,420 |
5,490 |
+0.73% |
1,200 |
2023/12/26 |
5,440 |
5,450 |
5,440 |
5,450 |
+0.18% |
200 |
2023/12/25 |
5,470 |
5,470 |
5,430 |
5,440 |
-0.55% |
900 |
2023/12/21 |
5,230 |
5,470 |
5,230 |
5,470 |
+3.21% |
1,600 |
2023/12/20 |
5,290 |
5,350 |
5,260 |
5,300 |
+0.19% |
2,300 |
2023/12/19 |
5,280 |
5,290 |
5,280 |
5,290 |
+0.19% |
400 |
2023/12/18 |
5,290 |
5,310 |
5,230 |
5,280 |
-0.19% |
3,200 |
2023/12/14 |
5,290 |
5,290 |
5,290 |
5,290 |
-0.75% |
200 |
2023/12/13 |
5,360 |
5,370 |
5,290 |
5,330 |
-0.56% |
1,500 |
2023/12/12 |
5,390 |
5,530 |
5,330 |
5,360 |
-0.56% |
1,600 |
2023/12/11 |
5,400 |
5,440 |
5,390 |
5,390 |
+0.37% |
900 |
2023/12/8 |
5,460 |
5,490 |
5,370 |
5,370 |
-2.19% |
1,500 |
2023/12/7 |
5,520 |
5,520 |
5,490 |
5,490 |
-0.54% |
600 |
2023/12/6 |
5,510 |
5,530 |
5,320 |
5,520 |
-0.72% |
800 |
2023/12/5 |
5,550 |
5,590 |
5,510 |
5,560 |
+0.91% |
600 |
2023/12/4 |
5,520 |
5,520 |
5,490 |
5,510 |
+1.66% |
2,100 |
2023/12/1 |
5,400 |
5,420 |
5,400 |
5,420 |
+0.18% |
700 |
2023/11/30 |
5,440 |
5,450 |
5,400 |
5,410 |
+0.56% |
500 |
2023/11/29 |
5,400 |
5,430 |
5,380 |
5,380 |
+0.00% |
600 |
2023/11/28 |
5,380 |
5,380 |
5,370 |
5,380 |
+0.37% |
900 |
2023/11/27 |
5,360 |
5,440 |
5,360 |
5,360 |
+0.56% |
1,200 |
2023/11/24 |
5,370 |
5,370 |
5,200 |
5,330 |
-0.74% |
5,700 |
2023/11/21 |
5,310 |
5,370 |
5,290 |
5,370 |
+0.75% |
600 |
2023/11/20 |
5,310 |
5,330 |
5,310 |
5,330 |
+0.38% |
300 |
2023/11/17 |
5,210 |
5,310 |
5,210 |
5,310 |
+1.72% |
1,000 |
2023/11/16 |
5,180 |
5,220 |
5,180 |
5,220 |
+1.56% |
3,500 |
2023/11/15 |
5,140 |
5,140 |
5,140 |
5,140 |
+1.18% |
200 |
2023/11/14 |
5,100 |
5,100 |
5,080 |
5,080 |
-0.39% |
2,200 |
2023/11/13 |
4,980 |
5,100 |
4,980 |
5,100 |
+2.00% |
1,800 |
2023/11/10 |
4,930 |
5,000 |
4,930 |
5,000 |
-0.60% |
1,500 |
2023/11/9 |
4,980 |
5,050 |
4,980 |
5,030 |
+1.82% |
400 |
2023/11/8 |
4,960 |
4,960 |
4,920 |
4,940 |
-0.50% |
1,000 |
2023/11/7 |
4,965 |
4,965 |
4,965 |
4,965 |
+0.20% |
100 |
2023/11/6 |
4,915 |
4,955 |
4,915 |
4,955 |
-0.60% |
500 |
2023/11/2 |
5,020 |
5,020 |
4,970 |
4,985 |
-0.70% |
1,300 |
2023/11/1 |
5,020 |
5,020 |
5,020 |
5,020 |
-0.20% |
100 |
2023/10/30 |
5,030 |
5,030 |
5,030 |
5,030 |
+1.51% |
100 |
2023/10/25 |
4,930 |
4,955 |
4,900 |
4,955 |
+0.51% |
300 |
2023/10/24 |
4,990 |
4,990 |
4,900 |
4,930 |
-1.40% |
1,200 |
2023/10/19 |
5,000 |
5,000 |
5,000 |
5,000 |
-0.79% |
100 |
2023/10/18 |
5,000 |
5,040 |
4,995 |
5,040 |
+0.20% |
300 |
2023/10/17 |
5,000 |
5,070 |
5,000 |
5,030 |
+0.00% |
500 |
2023/10/16 |
5,000 |
5,030 |
5,000 |
5,030 |
-0.98% |
300 |
2023/10/12 |
5,080 |
5,080 |
5,080 |
5,080 |
-0.20% |
200 |
2023/10/11 |
5,020 |
5,090 |
5,020 |
5,090 |
+1.39% |
25,100 |
2023/10/10 |
5,020 |
5,020 |
5,020 |
5,020 |
+0.60% |
100 |
2023/10/6 |
4,990 |
4,990 |
4,990 |
4,990 |
+0.00% |
100 |
2023/10/5 |
4,985 |
4,990 |
4,985 |
4,990 |
+0.10% |
400 |
2023/10/4 |
5,000 |
5,050 |
4,960 |
4,985 |
-2.25% |
1,400 |
2023/10/3 |
5,130 |
5,130 |
5,100 |
5,100 |
-0.58% |
1,900 |
2023/10/2 |
5,130 |
5,150 |
5,130 |
5,130 |
-0.97% |
500 |
2023/9/29 |
5,090 |
5,180 |
5,090 |
5,180 |
+2.57% |
1,000 |
2023/9/28 |
5,050 |
5,050 |
5,050 |
5,050 |
-1.17% |
200 |
2023/9/27 |
5,060 |
5,110 |
5,060 |
5,110 |
-0.97% |
1,400 |
2023/9/26 |
5,150 |
5,160 |
5,150 |
5,160 |
+2.18% |
600 |
2023/9/22 |
4,995 |
5,050 |
4,995 |
5,050 |
+1.10% |
900 |
2023/9/21 |
5,030 |
5,070 |
4,995 |
4,995 |
-0.30% |
1,200 |
2023/9/20 |
5,000 |
5,010 |
5,000 |
5,010 |
+0.00% |
200 |
|