日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
6,560 |
6,610 |
6,560 |
6,610 |
+0.92% |
500 |
2024/5/20 |
6,540 |
6,550 |
6,540 |
6,550 |
+1.39% |
200 |
2024/5/17 |
6,550 |
6,600 |
6,430 |
6,460 |
-1.67% |
2,000 |
2024/5/16 |
6,570 |
6,600 |
6,570 |
6,570 |
+0.15% |
1,500 |
2024/5/15 |
6,530 |
6,560 |
6,530 |
6,560 |
+0.77% |
700 |
2024/5/14 |
6,510 |
6,510 |
6,510 |
6,510 |
+0.62% |
500 |
2024/5/13 |
6,400 |
6,490 |
6,400 |
6,470 |
+0.47% |
700 |
2024/5/10 |
6,410 |
6,470 |
6,400 |
6,440 |
+0.62% |
600 |
2024/5/9 |
6,400 |
6,430 |
6,400 |
6,400 |
+0.00% |
1,000 |
2024/5/8 |
6,400 |
6,400 |
6,400 |
6,400 |
+0.00% |
200 |
2024/5/7 |
6,380 |
6,400 |
6,370 |
6,400 |
+1.27% |
700 |
2024/5/2 |
6,400 |
6,400 |
6,320 |
6,320 |
-1.25% |
500 |
2024/5/1 |
6,350 |
6,400 |
6,350 |
6,400 |
+0.79% |
200 |
2024/4/30 |
6,410 |
6,410 |
6,350 |
6,350 |
-0.94% |
900 |
2024/4/26 |
6,410 |
6,470 |
6,400 |
6,410 |
-2.14% |
2,600 |
2024/4/25 |
6,570 |
6,590 |
6,550 |
6,550 |
+0.15% |
1,400 |
2024/4/24 |
6,540 |
6,590 |
6,540 |
6,540 |
+0.00% |
700 |
2024/4/23 |
6,570 |
6,590 |
6,500 |
6,540 |
-0.46% |
1,100 |
2024/4/22 |
6,590 |
6,600 |
6,480 |
6,570 |
-0.45% |
1,200 |
2024/4/19 |
6,560 |
6,600 |
6,510 |
6,600 |
+0.15% |
2,200 |
2024/4/18 |
6,590 |
6,590 |
6,590 |
6,590 |
+0.00% |
300 |
2024/4/17 |
6,600 |
6,620 |
6,590 |
6,590 |
-0.15% |
2,100 |
2024/4/16 |
6,570 |
6,660 |
6,560 |
6,600 |
+0.15% |
1,000 |
2024/4/15 |
6,590 |
6,640 |
6,590 |
6,590 |
+0.00% |
1,800 |
2024/4/12 |
6,570 |
6,590 |
6,530 |
6,590 |
+0.30% |
1,400 |
2024/4/11 |
6,550 |
6,570 |
6,550 |
6,570 |
+0.31% |
400 |
2024/4/10 |
6,420 |
6,580 |
6,380 |
6,550 |
+2.66% |
4,000 |
2024/4/9 |
6,330 |
6,380 |
6,330 |
6,380 |
+0.47% |
500 |
2024/4/8 |
6,350 |
6,350 |
6,350 |
6,350 |
-0.16% |
100 |
2024/4/5 |
6,250 |
6,360 |
6,250 |
6,360 |
+0.16% |
500 |
2024/4/4 |
6,230 |
6,350 |
6,220 |
6,350 |
+1.60% |
2,700 |
2024/4/3 |
6,230 |
6,280 |
6,160 |
6,250 |
+0.81% |
1,900 |
2024/4/2 |
6,250 |
6,250 |
6,200 |
6,200 |
-0.32% |
900 |
2024/4/1 |
6,260 |
6,260 |
6,200 |
6,220 |
-0.16% |
600 |
2024/3/29 |
6,260 |
6,280 |
6,200 |
6,230 |
-0.16% |
1,900 |
2024/3/28 |
6,240 |
6,250 |
6,200 |
6,240 |
+0.65% |
500 |
2024/3/27 |
6,260 |
6,260 |
6,170 |
6,200 |
+0.00% |
700 |
2024/3/26 |
6,200 |
6,200 |
6,200 |
6,200 |
-1.12% |
600 |
2024/3/25 |
6,270 |
6,270 |
6,180 |
6,270 |
-0.16% |
2,400 |
2024/3/22 |
6,130 |
6,300 |
6,110 |
6,280 |
+2.28% |
3,400 |
2024/3/21 |
6,140 |
6,190 |
6,130 |
6,140 |
+0.00% |
2,300 |
2024/3/19 |
6,230 |
6,230 |
6,140 |
6,140 |
+0.16% |
1,800 |
2024/3/18 |
6,260 |
6,260 |
6,130 |
6,130 |
-2.08% |
3,800 |
2024/3/15 |
6,560 |
6,560 |
6,210 |
6,260 |
-5.01% |
5,900 |
2024/3/14 |
6,450 |
6,670 |
6,210 |
6,590 |
+2.81% |
5,600 |
2024/3/13 |
6,270 |
6,410 |
6,270 |
6,410 |
+2.23% |
2,200 |
2024/3/12 |
6,220 |
6,280 |
6,180 |
6,270 |
+0.97% |
900 |
2024/3/11 |
6,140 |
6,300 |
6,140 |
6,210 |
+1.14% |
1,700 |
2024/3/8 |
6,110 |
6,140 |
6,100 |
6,140 |
-0.49% |
500 |
2024/3/7 |
6,120 |
6,190 |
6,110 |
6,170 |
-0.48% |
600 |
2024/3/6 |
6,130 |
6,200 |
6,130 |
6,200 |
-0.48% |
600 |
2024/3/5 |
6,100 |
6,280 |
6,100 |
6,230 |
+2.13% |
500 |
2024/3/4 |
6,060 |
6,100 |
6,050 |
6,100 |
+0.49% |
1,800 |
2024/3/1 |
6,160 |
6,160 |
6,070 |
6,070 |
-1.46% |
500 |
2024/2/29 |
6,090 |
6,160 |
6,090 |
6,160 |
+0.98% |
600 |
2024/2/28 |
6,100 |
6,100 |
6,100 |
6,100 |
-0.33% |
600 |
2024/2/27 |
6,200 |
6,200 |
6,070 |
6,120 |
-1.29% |
1,200 |
2024/2/26 |
6,270 |
6,300 |
6,200 |
6,200 |
-1.43% |
1,500 |
2024/2/22 |
6,350 |
6,350 |
6,290 |
6,290 |
-1.10% |
300 |
2024/2/19 |
6,360 |
6,360 |
6,360 |
6,360 |
+0.00% |
100 |
2024/2/16 |
6,360 |
6,360 |
6,360 |
6,360 |
+0.00% |
200 |
2024/2/15 |
6,350 |
6,460 |
6,350 |
6,360 |
+0.16% |
1,500 |
2024/2/14 |
6,360 |
6,360 |
6,260 |
6,350 |
+0.16% |
1,100 |
2024/2/13 |
6,330 |
6,350 |
6,330 |
6,340 |
+0.16% |
900 |
2024/2/9 |
6,330 |
6,350 |
6,330 |
6,330 |
+0.00% |
600 |
2024/2/8 |
6,340 |
6,380 |
6,330 |
6,330 |
-1.25% |
800 |
2024/2/7 |
6,480 |
6,480 |
6,410 |
6,410 |
-0.77% |
200 |
2024/2/6 |
6,400 |
6,520 |
6,400 |
6,460 |
+0.16% |
600 |
2024/2/5 |
6,470 |
6,470 |
6,450 |
6,450 |
+0.94% |
400 |
2024/2/2 |
6,490 |
6,490 |
6,320 |
6,390 |
+1.11% |
800 |
2024/2/1 |
6,370 |
6,370 |
6,290 |
6,320 |
-0.78% |
600 |
2024/1/31 |
6,460 |
6,460 |
6,310 |
6,370 |
+0.16% |
900 |
2024/1/30 |
6,320 |
6,360 |
6,320 |
6,360 |
+0.16% |
600 |
2024/1/29 |
6,280 |
6,410 |
6,260 |
6,350 |
+1.44% |
3,900 |
2024/1/26 |
6,240 |
6,360 |
6,230 |
6,260 |
+0.32% |
2,300 |
2024/1/25 |
6,140 |
6,270 |
6,140 |
6,240 |
+1.63% |
2,800 |
2024/1/24 |
6,120 |
6,150 |
6,120 |
6,140 |
-0.16% |
800 |
2024/1/23 |
6,150 |
6,200 |
6,150 |
6,150 |
+0.16% |
500 |
2024/1/22 |
6,130 |
6,140 |
6,090 |
6,140 |
+0.33% |
1,300 |
2024/1/19 |
6,080 |
6,120 |
6,080 |
6,120 |
+0.66% |
600 |
2024/1/18 |
6,100 |
6,100 |
6,050 |
6,080 |
-0.33% |
1,400 |
2024/1/17 |
6,260 |
6,260 |
6,050 |
6,100 |
-2.87% |
5,400 |
2024/1/16 |
6,300 |
6,300 |
6,280 |
6,280 |
+0.16% |
200 |
2024/1/15 |
6,260 |
6,390 |
6,200 |
6,270 |
+0.16% |
2,600 |
2024/1/12 |
6,240 |
6,400 |
6,240 |
6,260 |
+0.32% |
1,200 |
2024/1/11 |
6,150 |
6,250 |
6,150 |
6,240 |
-0.16% |
1,900 |
2024/1/10 |
6,400 |
6,400 |
6,210 |
6,250 |
-1.42% |
1,700 |
2024/1/9 |
6,430 |
6,430 |
6,250 |
6,340 |
-1.55% |
1,900 |
2024/1/5 |
6,170 |
6,700 |
6,070 |
6,440 |
+5.23% |
5,100 |
2024/1/4 |
6,000 |
6,130 |
5,880 |
6,120 |
+3.73% |
5,200 |
2023/12/29 |
5,820 |
5,900 |
5,820 |
5,900 |
+1.37% |
400 |
2023/12/28 |
5,670 |
5,900 |
5,670 |
5,820 |
+2.83% |
3,400 |
2023/12/27 |
5,620 |
5,670 |
5,620 |
5,660 |
-0.18% |
1,700 |
2023/12/26 |
5,640 |
5,670 |
5,640 |
5,670 |
-0.35% |
1,600 |
2023/12/25 |
5,700 |
5,700 |
5,650 |
5,690 |
-0.35% |
1,100 |
2023/12/22 |
5,670 |
5,710 |
5,640 |
5,710 |
-0.17% |
1,100 |
2023/12/21 |
5,670 |
5,730 |
5,670 |
5,720 |
+0.53% |
1,700 |
2023/12/20 |
5,680 |
5,750 |
5,680 |
5,690 |
-1.56% |
1,200 |
2023/12/19 |
5,680 |
5,780 |
5,640 |
5,780 |
+1.76% |
2,900 |
2023/12/18 |
5,670 |
5,710 |
5,620 |
5,680 |
+0.53% |
2,100 |
2023/12/15 |
5,850 |
5,850 |
5,530 |
5,650 |
-2.25% |
9,200 |
2023/12/14 |
5,650 |
6,200 |
5,520 |
5,780 |
+5.28% |
13,500 |
2023/12/13 |
5,460 |
5,590 |
5,460 |
5,490 |
+0.00% |
1,300 |
2023/12/12 |
5,540 |
5,540 |
5,490 |
5,490 |
+0.00% |
600 |
2023/12/11 |
5,460 |
5,490 |
5,420 |
5,490 |
+1.29% |
700 |
2023/12/8 |
5,420 |
5,420 |
5,420 |
5,420 |
-1.09% |
800 |
2023/12/7 |
5,530 |
5,540 |
5,400 |
5,480 |
+0.00% |
1,300 |
2023/12/6 |
5,450 |
5,500 |
5,450 |
5,480 |
-0.72% |
600 |
2023/12/5 |
5,500 |
5,520 |
5,500 |
5,520 |
+0.00% |
700 |
2023/12/4 |
5,470 |
5,520 |
5,450 |
5,520 |
+0.91% |
1,700 |
2023/12/1 |
5,420 |
5,480 |
5,420 |
5,470 |
+0.18% |
600 |
2023/11/30 |
5,430 |
5,520 |
5,430 |
5,460 |
-0.36% |
1,800 |
2023/11/29 |
5,500 |
5,500 |
5,480 |
5,480 |
+0.00% |
800 |
2023/11/28 |
5,470 |
5,500 |
5,460 |
5,480 |
+0.55% |
1,300 |
2023/11/27 |
5,440 |
5,480 |
5,440 |
5,450 |
+0.18% |
800 |
2023/11/24 |
5,440 |
5,480 |
5,440 |
5,440 |
-0.18% |
400 |
2023/11/22 |
5,450 |
5,480 |
5,420 |
5,450 |
+0.00% |
1,700 |
2023/11/21 |
5,410 |
5,450 |
5,410 |
5,450 |
-0.18% |
400 |
2023/11/20 |
5,440 |
5,460 |
5,410 |
5,460 |
+0.92% |
1,700 |
2023/11/17 |
5,430 |
5,430 |
5,390 |
5,410 |
-0.37% |
1,100 |
2023/11/16 |
5,410 |
5,430 |
5,410 |
5,430 |
+0.74% |
400 |
2023/11/15 |
5,350 |
5,420 |
5,340 |
5,390 |
+0.94% |
1,800 |
2023/11/14 |
5,380 |
5,380 |
5,340 |
5,340 |
-1.11% |
1,700 |
|