日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
6,093 |
6,230 |
6,080 |
6,115 |
+0.16% |
165,500 |
2024/5/20 |
6,125 |
6,188 |
6,079 |
6,105 |
-0.63% |
129,400 |
2024/5/17 |
5,965 |
6,181 |
5,927 |
6,144 |
+2.54% |
168,600 |
2024/5/16 |
6,239 |
6,273 |
5,992 |
5,992 |
-4.63% |
254,900 |
2024/5/15 |
6,435 |
6,435 |
6,238 |
6,283 |
-1.23% |
383,800 |
2024/5/14 |
6,435 |
6,645 |
6,214 |
6,361 |
+12.68% |
1,511,300 |
2024/5/13 |
5,797 |
5,799 |
5,614 |
5,645 |
-2.67% |
224,300 |
2024/5/10 |
5,787 |
5,838 |
5,727 |
5,800 |
+0.19% |
143,100 |
2024/5/9 |
5,770 |
5,837 |
5,713 |
5,789 |
+1.15% |
145,800 |
2024/5/8 |
5,698 |
5,764 |
5,620 |
5,723 |
+0.44% |
175,400 |
2024/5/7 |
5,935 |
5,935 |
5,663 |
5,698 |
-3.91% |
218,200 |
2024/5/2 |
5,855 |
5,930 |
5,789 |
5,930 |
+1.79% |
308,100 |
2024/5/1 |
5,882 |
5,901 |
5,712 |
5,826 |
-0.95% |
222,000 |
2024/4/30 |
6,007 |
6,007 |
5,830 |
5,882 |
-1.26% |
194,900 |
2024/4/26 |
5,947 |
5,970 |
5,863 |
5,957 |
+0.17% |
147,300 |
2024/4/25 |
6,100 |
6,100 |
5,947 |
5,947 |
-2.89% |
140,000 |
2024/4/24 |
6,297 |
6,315 |
6,100 |
6,124 |
-1.18% |
291,000 |
2024/4/23 |
6,098 |
6,198 |
6,069 |
6,197 |
+0.93% |
192,400 |
2024/4/22 |
6,015 |
6,152 |
5,992 |
6,140 |
+3.47% |
258,800 |
2024/4/19 |
5,802 |
5,955 |
5,775 |
5,934 |
+1.19% |
303,400 |
2024/4/18 |
5,800 |
5,920 |
5,775 |
5,864 |
+0.57% |
148,500 |
2024/4/17 |
5,969 |
5,969 |
5,810 |
5,831 |
+1.07% |
392,100 |
2024/4/16 |
5,848 |
5,858 |
5,729 |
5,769 |
-0.03% |
255,500 |
2024/4/15 |
5,787 |
5,833 |
5,716 |
5,771 |
-0.62% |
143,400 |
2024/4/12 |
5,732 |
5,813 |
5,732 |
5,807 |
+1.31% |
153,800 |
2024/4/11 |
5,690 |
5,764 |
5,642 |
5,732 |
-0.10% |
127,400 |
2024/4/10 |
5,733 |
5,791 |
5,724 |
5,738 |
-0.23% |
91,700 |
2024/4/9 |
5,761 |
5,792 |
5,689 |
5,751 |
-0.93% |
130,600 |
2024/4/8 |
5,840 |
5,889 |
5,751 |
5,805 |
+1.06% |
149,600 |
2024/4/5 |
5,680 |
5,744 |
5,639 |
5,744 |
+1.13% |
134,000 |
2024/4/4 |
5,656 |
5,718 |
5,622 |
5,680 |
+0.67% |
127,400 |
2024/4/3 |
5,621 |
5,726 |
5,600 |
5,642 |
-0.04% |
189,100 |
2024/4/2 |
5,797 |
5,797 |
5,579 |
5,644 |
-3.29% |
507,500 |
2024/4/1 |
6,016 |
6,020 |
5,812 |
5,836 |
-3.22% |
170,800 |
2024/3/29 |
5,819 |
6,040 |
5,780 |
6,030 |
+2.00% |
154,900 |
2024/3/28 |
6,000 |
6,046 |
5,910 |
5,912 |
-2.78% |
152,900 |
2024/3/27 |
5,991 |
6,113 |
5,926 |
6,081 |
+1.83% |
351,600 |
2024/3/26 |
5,979 |
5,994 |
5,902 |
5,972 |
-1.09% |
295,200 |
2024/3/25 |
6,148 |
6,154 |
6,005 |
6,038 |
-2.20% |
304,600 |
2024/3/22 |
6,320 |
6,338 |
6,048 |
6,174 |
-2.28% |
327,000 |
2024/3/21 |
6,390 |
6,411 |
6,271 |
6,318 |
-0.17% |
258,000 |
2024/3/19 |
6,294 |
6,374 |
6,260 |
6,329 |
+0.22% |
146,700 |
2024/3/18 |
6,393 |
6,425 |
6,216 |
6,315 |
-0.21% |
208,800 |
2024/3/15 |
6,450 |
6,450 |
6,298 |
6,328 |
-1.03% |
285,300 |
2024/3/14 |
6,339 |
6,432 |
6,284 |
6,394 |
+2.34% |
354,000 |
2024/3/13 |
6,262 |
6,340 |
6,180 |
6,248 |
+0.86% |
203,300 |
2024/3/12 |
6,227 |
6,228 |
6,073 |
6,195 |
-0.35% |
188,200 |
2024/3/11 |
6,210 |
6,344 |
6,117 |
6,217 |
+1.44% |
214,900 |
2024/3/8 |
6,111 |
6,189 |
6,064 |
6,129 |
-1.32% |
149,000 |
2024/3/7 |
6,247 |
6,379 |
6,190 |
6,211 |
+0.40% |
179,400 |
2024/3/6 |
6,298 |
6,498 |
6,093 |
6,186 |
-1.17% |
425,600 |
2024/3/5 |
5,860 |
6,330 |
5,825 |
6,259 |
+6.81% |
497,300 |
2024/3/4 |
5,896 |
5,945 |
5,824 |
5,860 |
+0.12% |
193,500 |
2024/3/1 |
5,769 |
5,881 |
5,758 |
5,853 |
+1.90% |
220,500 |
2024/2/29 |
5,751 |
5,782 |
5,692 |
5,744 |
-0.17% |
320,200 |
2024/2/28 |
5,760 |
5,809 |
5,738 |
5,754 |
-0.10% |
174,000 |
2024/2/27 |
5,819 |
5,823 |
5,714 |
5,760 |
-1.03% |
312,600 |
2024/2/26 |
5,995 |
6,046 |
5,793 |
5,820 |
-1.27% |
260,100 |
2024/2/22 |
5,984 |
6,004 |
5,880 |
5,895 |
-0.32% |
162,400 |
2024/2/21 |
5,956 |
5,966 |
5,865 |
5,914 |
-1.53% |
302,500 |
2024/2/20 |
5,962 |
6,146 |
5,920 |
6,006 |
+1.80% |
445,700 |
2024/2/19 |
5,752 |
5,915 |
5,716 |
5,900 |
+3.33% |
223,800 |
2024/2/16 |
5,945 |
5,945 |
5,647 |
5,710 |
-1.28% |
417,800 |
2024/2/15 |
6,120 |
6,127 |
5,764 |
5,784 |
-5.71% |
415,300 |
2024/2/14 |
5,871 |
6,345 |
5,773 |
6,134 |
+4.37% |
887,100 |
2024/2/13 |
5,817 |
5,912 |
5,774 |
5,877 |
+2.28% |
304,500 |
2024/2/9 |
5,680 |
5,746 |
5,673 |
5,746 |
+0.17% |
197,800 |
2024/2/8 |
5,695 |
5,790 |
5,662 |
5,736 |
+0.72% |
156,400 |
2024/2/7 |
5,700 |
5,775 |
5,678 |
5,695 |
-0.26% |
224,900 |
2024/2/6 |
5,700 |
5,775 |
5,690 |
5,710 |
+0.53% |
230,500 |
2024/2/5 |
5,761 |
5,768 |
5,680 |
5,680 |
-1.18% |
220,800 |
2024/2/2 |
5,799 |
5,832 |
5,725 |
5,748 |
+1.84% |
245,300 |
2024/2/1 |
5,599 |
5,698 |
5,599 |
5,644 |
+0.80% |
198,600 |
2024/1/31 |
5,575 |
5,650 |
5,547 |
5,599 |
+0.57% |
295,800 |
2024/1/30 |
5,595 |
5,606 |
5,547 |
5,567 |
-0.50% |
251,100 |
2024/1/29 |
5,668 |
5,731 |
5,570 |
5,595 |
-1.01% |
269,400 |
2024/1/26 |
5,672 |
5,705 |
5,602 |
5,652 |
+0.14% |
301,600 |
2024/1/25 |
5,607 |
5,682 |
5,586 |
5,644 |
+1.15% |
338,700 |
2024/1/24 |
5,620 |
5,654 |
5,538 |
5,580 |
-1.55% |
253,300 |
2024/1/23 |
5,682 |
5,715 |
5,612 |
5,668 |
-0.25% |
370,000 |
2024/1/22 |
5,608 |
5,717 |
5,597 |
5,682 |
+1.94% |
275,100 |
2024/1/19 |
5,651 |
5,681 |
5,552 |
5,574 |
-1.73% |
348,400 |
2024/1/18 |
5,676 |
5,706 |
5,642 |
5,672 |
+0.66% |
375,600 |
2024/1/17 |
5,560 |
5,968 |
5,533 |
5,635 |
+3.93% |
883,100 |
2024/1/16 |
5,425 |
5,466 |
5,403 |
5,422 |
-0.51% |
200,300 |
2024/1/15 |
5,425 |
5,470 |
5,348 |
5,450 |
-0.62% |
222,100 |
2024/1/12 |
5,580 |
5,580 |
5,450 |
5,484 |
-0.54% |
305,300 |
2024/1/11 |
5,501 |
5,583 |
5,484 |
5,514 |
+0.47% |
251,100 |
2024/1/10 |
5,411 |
5,539 |
5,411 |
5,488 |
+1.59% |
227,200 |
2024/1/9 |
5,290 |
5,404 |
5,272 |
5,402 |
+3.13% |
203,200 |
2024/1/5 |
5,251 |
5,263 |
5,192 |
5,238 |
-0.04% |
115,600 |
2024/1/4 |
5,201 |
5,247 |
5,104 |
5,240 |
+0.60% |
108,200 |
2023/12/29 |
5,194 |
5,227 |
5,152 |
5,209 |
+0.93% |
138,300 |
2023/12/28 |
5,149 |
5,187 |
5,107 |
5,161 |
+0.51% |
117,200 |
2023/12/27 |
5,049 |
5,150 |
5,030 |
5,135 |
+2.52% |
150,200 |
2023/12/26 |
5,142 |
5,148 |
4,980 |
5,009 |
-1.92% |
178,600 |
2023/12/25 |
5,042 |
5,127 |
4,982 |
5,107 |
+1.83% |
169,500 |
2023/12/22 |
5,035 |
5,051 |
4,988 |
5,015 |
+0.04% |
195,000 |
2023/12/21 |
4,941 |
5,035 |
4,933 |
5,013 |
+0.89% |
155,700 |
2023/12/20 |
4,964 |
4,992 |
4,927 |
4,969 |
+1.00% |
99,300 |
2023/12/19 |
4,999 |
5,023 |
4,740 |
4,920 |
-1.24% |
295,300 |
2023/12/18 |
4,951 |
4,999 |
4,895 |
4,982 |
+0.61% |
153,900 |
2023/12/15 |
4,884 |
4,978 |
4,882 |
4,952 |
+2.08% |
314,300 |
2023/12/14 |
4,906 |
4,939 |
4,840 |
4,851 |
-1.48% |
188,100 |
2023/12/13 |
5,001 |
5,016 |
4,909 |
4,924 |
-1.28% |
193,300 |
2023/12/12 |
5,030 |
5,073 |
4,986 |
4,988 |
-0.26% |
149,900 |
2023/12/11 |
4,959 |
5,045 |
4,951 |
5,001 |
+1.94% |
125,500 |
2023/12/8 |
5,000 |
5,026 |
4,892 |
4,906 |
-1.05% |
195,400 |
2023/12/7 |
4,934 |
4,993 |
4,918 |
4,958 |
-0.70% |
109,300 |
2023/12/6 |
4,884 |
4,999 |
4,871 |
4,993 |
+2.23% |
133,200 |
2023/12/5 |
4,880 |
4,939 |
4,874 |
4,884 |
+0.43% |
126,800 |
2023/12/4 |
4,935 |
4,955 |
4,853 |
4,863 |
-1.96% |
156,700 |
2023/12/1 |
4,934 |
4,992 |
4,930 |
4,960 |
+0.85% |
156,200 |
2023/11/30 |
4,896 |
4,919 |
4,867 |
4,918 |
+0.06% |
139,800 |
2023/11/29 |
4,901 |
4,929 |
4,876 |
4,915 |
-0.24% |
114,600 |
2023/11/28 |
4,900 |
4,941 |
4,884 |
4,927 |
+0.96% |
185,400 |
2023/11/27 |
4,973 |
4,976 |
4,865 |
4,880 |
-1.49% |
111,900 |
2023/11/24 |
5,001 |
5,033 |
4,949 |
4,954 |
-1.16% |
94,600 |
2023/11/22 |
4,931 |
5,024 |
4,911 |
5,012 |
+2.35% |
100,300 |
2023/11/21 |
4,920 |
4,920 |
4,842 |
4,897 |
-0.69% |
180,900 |
2023/11/20 |
5,005 |
5,025 |
4,931 |
4,931 |
-1.87% |
176,900 |
2023/11/17 |
4,948 |
5,027 |
4,928 |
5,025 |
+1.47% |
203,700 |
2023/11/16 |
4,940 |
5,015 |
4,939 |
4,952 |
+0.61% |
218,300 |
|