日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
6,841 |
6,944 |
6,822 |
6,822 |
+0.18% |
91,300 |
2024/5/20 |
6,661 |
6,860 |
6,661 |
6,810 |
+1.04% |
98,300 |
2024/5/17 |
6,770 |
6,829 |
6,708 |
6,740 |
-1.72% |
87,400 |
2024/5/16 |
6,773 |
6,939 |
6,750 |
6,858 |
+1.72% |
135,800 |
2024/5/15 |
6,846 |
6,850 |
6,700 |
6,742 |
-0.37% |
88,500 |
2024/5/14 |
6,676 |
6,795 |
6,613 |
6,767 |
+1.27% |
142,100 |
2024/5/13 |
6,710 |
6,739 |
6,615 |
6,682 |
+0.42% |
129,000 |
2024/5/10 |
6,657 |
6,707 |
6,605 |
6,654 |
-0.69% |
113,500 |
2024/5/9 |
6,705 |
6,830 |
6,658 |
6,700 |
+0.07% |
129,300 |
2024/5/8 |
6,670 |
6,779 |
6,657 |
6,695 |
-0.07% |
167,000 |
2024/5/7 |
6,600 |
6,760 |
6,600 |
6,700 |
+2.07% |
326,100 |
2024/5/2 |
6,383 |
6,607 |
6,355 |
6,564 |
+3.86% |
282,500 |
2024/5/1 |
6,453 |
6,478 |
6,309 |
6,320 |
-2.56% |
155,100 |
2024/4/30 |
6,629 |
6,635 |
6,419 |
6,486 |
+0.57% |
257,200 |
2024/4/26 |
6,346 |
6,479 |
6,230 |
6,449 |
+3.05% |
384,200 |
2024/4/25 |
6,466 |
6,466 |
6,225 |
6,258 |
-6.12% |
590,900 |
2024/4/24 |
7,100 |
7,100 |
6,661 |
6,666 |
+1.77% |
745,500 |
2024/4/23 |
6,676 |
6,841 |
6,465 |
6,550 |
-2.65% |
843,400 |
2024/4/22 |
6,540 |
6,728 |
6,529 |
6,728 |
+2.58% |
222,400 |
2024/4/19 |
6,616 |
6,671 |
6,488 |
6,559 |
-1.66% |
110,300 |
2024/4/18 |
6,738 |
6,756 |
6,634 |
6,670 |
+0.48% |
155,100 |
2024/4/17 |
6,691 |
6,721 |
6,481 |
6,638 |
-1.91% |
318,500 |
2024/4/16 |
6,786 |
6,837 |
6,650 |
6,767 |
-3.85% |
255,100 |
2024/4/15 |
7,062 |
7,217 |
7,027 |
7,038 |
-2.41% |
104,100 |
2024/4/12 |
7,364 |
7,452 |
7,184 |
7,212 |
-1.22% |
109,700 |
2024/4/11 |
7,275 |
7,342 |
7,231 |
7,301 |
+0.23% |
162,100 |
2024/4/10 |
7,263 |
7,387 |
7,252 |
7,284 |
-0.19% |
104,000 |
2024/4/9 |
7,223 |
7,299 |
7,220 |
7,298 |
+1.02% |
84,100 |
2024/4/8 |
7,161 |
7,250 |
7,149 |
7,224 |
+1.76% |
131,600 |
2024/4/5 |
7,050 |
7,154 |
7,033 |
7,099 |
+0.28% |
107,400 |
2024/4/4 |
7,059 |
7,112 |
6,977 |
7,079 |
+1.36% |
148,100 |
2024/4/3 |
7,170 |
7,170 |
6,918 |
6,984 |
-3.96% |
221,600 |
2024/4/2 |
7,302 |
7,386 |
7,210 |
7,272 |
-1.68% |
154,300 |
2024/4/1 |
7,371 |
7,470 |
7,304 |
7,396 |
+0.18% |
184,800 |
2024/3/29 |
7,105 |
7,403 |
7,102 |
7,383 |
+4.21% |
155,100 |
2024/3/28 |
7,149 |
7,153 |
7,054 |
7,085 |
-1.12% |
180,300 |
2024/3/27 |
7,140 |
7,218 |
7,139 |
7,165 |
+0.80% |
205,500 |
2024/3/26 |
7,104 |
7,150 |
7,028 |
7,108 |
+0.13% |
116,400 |
2024/3/25 |
7,200 |
7,220 |
7,066 |
7,099 |
-0.70% |
192,500 |
2024/3/22 |
7,089 |
7,163 |
7,067 |
7,149 |
+0.69% |
164,500 |
2024/3/21 |
7,100 |
7,107 |
6,973 |
7,100 |
+1.30% |
241,300 |
2024/3/19 |
7,002 |
7,010 |
6,889 |
7,009 |
-0.51% |
132,800 |
2024/3/18 |
6,967 |
7,072 |
6,900 |
7,045 |
+1.06% |
167,900 |
2024/3/15 |
6,902 |
7,000 |
6,880 |
6,971 |
+0.01% |
119,200 |
2024/3/14 |
6,893 |
6,985 |
6,838 |
6,970 |
+1.95% |
197,300 |
2024/3/13 |
6,909 |
6,919 |
6,824 |
6,837 |
-0.90% |
165,100 |
2024/3/12 |
6,800 |
6,899 |
6,722 |
6,899 |
-0.62% |
154,900 |
2024/3/11 |
6,940 |
6,976 |
6,871 |
6,942 |
-1.80% |
138,900 |
2024/3/8 |
7,041 |
7,214 |
7,000 |
7,069 |
+0.18% |
207,400 |
2024/3/7 |
7,157 |
7,157 |
7,010 |
7,056 |
-0.65% |
143,600 |
2024/3/6 |
7,120 |
7,218 |
7,052 |
7,102 |
-1.25% |
132,600 |
2024/3/5 |
7,125 |
7,247 |
7,096 |
7,192 |
+0.18% |
125,600 |
2024/3/4 |
7,326 |
7,326 |
7,154 |
7,179 |
-1.94% |
156,600 |
2024/3/1 |
7,266 |
7,379 |
7,184 |
7,321 |
+2.39% |
172,600 |
2024/2/29 |
6,884 |
7,266 |
6,884 |
7,150 |
+3.35% |
277,200 |
2024/2/28 |
6,936 |
6,982 |
6,893 |
6,918 |
-1.55% |
102,600 |
2024/2/27 |
6,986 |
7,057 |
6,962 |
7,027 |
+0.09% |
129,600 |
2024/2/26 |
6,811 |
7,024 |
6,795 |
7,021 |
+4.62% |
337,200 |
2024/2/22 |
6,912 |
6,945 |
6,682 |
6,711 |
-3.30% |
354,600 |
2024/2/21 |
6,952 |
6,961 |
6,837 |
6,940 |
+0.01% |
156,100 |
2024/2/20 |
7,015 |
7,017 |
6,904 |
6,939 |
-1.01% |
120,100 |
2024/2/19 |
7,059 |
7,062 |
6,925 |
7,010 |
-0.58% |
101,500 |
2024/2/16 |
6,966 |
7,118 |
6,941 |
7,051 |
+2.69% |
162,200 |
2024/2/15 |
7,020 |
7,020 |
6,864 |
6,866 |
-1.28% |
142,400 |
2024/2/14 |
6,907 |
6,971 |
6,855 |
6,955 |
-1.25% |
160,000 |
2024/2/13 |
6,890 |
7,105 |
6,869 |
7,043 |
+3.73% |
170,300 |
2024/2/9 |
6,864 |
6,881 |
6,779 |
6,790 |
-2.06% |
189,000 |
2024/2/8 |
6,982 |
6,993 |
6,882 |
6,933 |
-1.83% |
221,800 |
2024/2/7 |
7,090 |
7,105 |
6,952 |
7,062 |
-0.39% |
171,000 |
2024/2/6 |
7,127 |
7,149 |
7,050 |
7,090 |
-1.45% |
93,100 |
2024/2/5 |
7,185 |
7,212 |
7,117 |
7,194 |
+0.73% |
75,200 |
2024/2/2 |
7,136 |
7,229 |
7,120 |
7,142 |
+1.13% |
110,900 |
2024/2/1 |
7,080 |
7,215 |
7,023 |
7,062 |
-1.47% |
171,400 |
2024/1/31 |
6,902 |
7,167 |
6,832 |
7,167 |
+3.49% |
210,800 |
2024/1/30 |
6,830 |
6,945 |
6,828 |
6,925 |
+2.71% |
280,800 |
2024/1/29 |
6,922 |
6,999 |
6,736 |
6,742 |
-1.76% |
185,200 |
2024/1/26 |
6,914 |
6,944 |
6,800 |
6,863 |
-1.01% |
196,100 |
2024/1/25 |
6,900 |
6,951 |
6,680 |
6,933 |
+1.37% |
460,600 |
2024/1/24 |
6,752 |
7,028 |
6,635 |
6,839 |
-1.38% |
897,500 |
2024/1/23 |
6,880 |
7,010 |
6,878 |
6,935 |
+2.29% |
363,900 |
2024/1/22 |
6,856 |
6,862 |
6,765 |
6,780 |
+0.33% |
251,400 |
2024/1/19 |
6,893 |
6,893 |
6,733 |
6,758 |
-1.07% |
126,700 |
2024/1/18 |
6,891 |
6,891 |
6,759 |
6,831 |
-0.63% |
138,400 |
2024/1/17 |
7,050 |
7,069 |
6,874 |
6,874 |
-2.11% |
96,100 |
2024/1/16 |
7,055 |
7,055 |
6,963 |
7,022 |
+0.47% |
174,700 |
2024/1/15 |
6,971 |
7,090 |
6,971 |
6,989 |
+0.81% |
205,400 |
2024/1/12 |
6,950 |
7,015 |
6,818 |
6,933 |
+0.77% |
196,300 |
2024/1/11 |
6,810 |
6,926 |
6,777 |
6,880 |
+2.05% |
193,800 |
2024/1/10 |
6,515 |
6,759 |
6,515 |
6,742 |
+3.44% |
127,600 |
2024/1/9 |
6,422 |
6,518 |
6,413 |
6,518 |
+2.78% |
163,500 |
2024/1/5 |
6,436 |
6,466 |
6,326 |
6,342 |
-1.55% |
109,900 |
2024/1/4 |
6,393 |
6,478 |
6,335 |
6,442 |
-0.12% |
154,100 |
2023/12/29 |
6,473 |
6,480 |
6,372 |
6,450 |
-0.12% |
117,300 |
2023/12/28 |
6,387 |
6,480 |
6,379 |
6,458 |
+0.64% |
70,400 |
2023/12/27 |
6,358 |
6,464 |
6,319 |
6,417 |
+1.74% |
133,200 |
2023/12/26 |
6,270 |
6,315 |
6,243 |
6,307 |
+1.03% |
97,700 |
2023/12/25 |
6,280 |
6,280 |
6,195 |
6,243 |
-0.60% |
218,200 |
2023/12/22 |
6,338 |
6,354 |
6,278 |
6,281 |
-0.68% |
112,100 |
2023/12/21 |
6,370 |
6,381 |
6,280 |
6,324 |
-2.21% |
228,800 |
2023/12/20 |
6,627 |
6,704 |
6,454 |
6,467 |
-3.87% |
238,300 |
2023/12/19 |
6,606 |
6,727 |
6,558 |
6,727 |
+1.26% |
197,500 |
2023/12/18 |
6,606 |
6,647 |
6,555 |
6,643 |
-0.33% |
125,700 |
2023/12/15 |
6,704 |
6,776 |
6,626 |
6,665 |
+0.53% |
241,300 |
2023/12/14 |
6,686 |
6,720 |
6,564 |
6,630 |
+0.11% |
138,400 |
2023/12/13 |
6,754 |
6,766 |
6,623 |
6,623 |
-1.28% |
118,500 |
2023/12/12 |
6,864 |
6,895 |
6,629 |
6,709 |
-2.60% |
195,200 |
2023/12/11 |
6,811 |
6,901 |
6,808 |
6,888 |
+1.35% |
130,000 |
2023/12/8 |
6,850 |
6,914 |
6,765 |
6,796 |
-2.22% |
173,200 |
2023/12/7 |
6,901 |
6,983 |
6,880 |
6,950 |
-0.29% |
131,900 |
2023/12/6 |
6,844 |
6,995 |
6,834 |
6,970 |
+2.02% |
141,700 |
2023/12/5 |
6,909 |
6,988 |
6,814 |
6,832 |
-1.34% |
226,000 |
2023/12/4 |
6,853 |
6,986 |
6,826 |
6,925 |
+0.55% |
224,500 |
2023/12/1 |
6,823 |
6,918 |
6,801 |
6,887 |
+1.89% |
187,600 |
2023/11/30 |
6,520 |
6,774 |
6,509 |
6,759 |
+3.30% |
237,300 |
2023/11/29 |
6,466 |
6,591 |
6,448 |
6,543 |
+1.84% |
149,900 |
2023/11/28 |
6,385 |
6,467 |
6,363 |
6,425 |
+0.03% |
157,000 |
2023/11/27 |
6,444 |
6,505 |
6,378 |
6,423 |
-0.40% |
105,200 |
2023/11/24 |
6,500 |
6,536 |
6,431 |
6,449 |
-1.24% |
151,000 |
2023/11/22 |
6,578 |
6,609 |
6,517 |
6,530 |
-1.39% |
101,000 |
2023/11/21 |
6,613 |
6,653 |
6,513 |
6,622 |
+0.93% |
105,600 |
2023/11/20 |
6,567 |
6,670 |
6,528 |
6,561 |
-1.00% |
124,200 |
2023/11/17 |
6,507 |
6,642 |
6,507 |
6,627 |
+2.08% |
106,600 |
2023/11/16 |
6,417 |
6,584 |
6,399 |
6,492 |
+0.11% |
160,700 |
|