日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,990 |
5,990 |
5,890 |
5,950 |
-1.65% |
2,500 |
2024/5/20 |
5,990 |
6,080 |
5,990 |
6,050 |
+1.85% |
3,500 |
2024/5/17 |
5,880 |
5,990 |
5,830 |
5,940 |
+0.34% |
600 |
2024/5/16 |
5,980 |
5,980 |
5,890 |
5,920 |
-2.47% |
1,400 |
2024/5/15 |
6,140 |
6,140 |
6,000 |
6,070 |
-1.14% |
1,600 |
2024/5/14 |
6,050 |
6,140 |
6,010 |
6,140 |
+1.99% |
2,400 |
2024/5/13 |
5,990 |
6,020 |
5,970 |
6,020 |
+0.67% |
600 |
2024/5/10 |
5,990 |
6,010 |
5,980 |
5,980 |
-0.17% |
400 |
2024/5/9 |
6,030 |
6,060 |
5,960 |
5,990 |
-0.33% |
1,200 |
2024/5/8 |
5,880 |
6,040 |
5,880 |
6,010 |
-1.15% |
300 |
2024/5/7 |
6,000 |
6,140 |
5,960 |
6,080 |
+0.66% |
2,600 |
2024/5/2 |
6,050 |
6,050 |
5,970 |
6,040 |
+0.50% |
1,900 |
2024/5/1 |
6,190 |
6,190 |
6,010 |
6,010 |
-3.06% |
600 |
2024/4/30 |
6,200 |
6,200 |
6,010 |
6,200 |
+2.99% |
6,700 |
2024/4/26 |
5,750 |
6,020 |
5,590 |
6,020 |
+0.67% |
5,600 |
2024/4/25 |
6,000 |
6,030 |
5,980 |
5,980 |
-0.33% |
2,500 |
2024/4/24 |
5,990 |
6,030 |
5,970 |
6,000 |
+0.00% |
1,700 |
2024/4/23 |
5,990 |
6,040 |
5,980 |
6,000 |
+0.17% |
1,700 |
2024/4/22 |
6,120 |
6,120 |
5,990 |
5,990 |
-1.96% |
1,700 |
2024/4/19 |
6,160 |
6,160 |
5,960 |
6,110 |
-0.81% |
2,800 |
2024/4/18 |
6,070 |
6,160 |
5,850 |
6,160 |
-0.16% |
4,300 |
2024/4/17 |
6,110 |
6,170 |
6,110 |
6,170 |
+1.98% |
300 |
2024/4/16 |
6,260 |
6,260 |
6,050 |
6,050 |
-3.35% |
3,100 |
2024/4/15 |
6,260 |
6,260 |
6,210 |
6,260 |
-0.32% |
2,000 |
2024/4/12 |
6,260 |
6,310 |
6,200 |
6,280 |
+1.13% |
1,700 |
2024/4/11 |
6,220 |
6,220 |
6,210 |
6,210 |
-0.16% |
500 |
2024/4/10 |
6,290 |
6,290 |
6,210 |
6,220 |
-1.27% |
1,000 |
2024/4/9 |
6,280 |
6,300 |
6,180 |
6,300 |
+3.28% |
4,700 |
2024/4/8 |
6,090 |
6,100 |
6,090 |
6,100 |
-0.16% |
500 |
2024/4/5 |
6,300 |
6,300 |
5,990 |
6,110 |
-3.02% |
4,100 |
2024/4/4 |
6,190 |
6,300 |
6,150 |
6,300 |
+1.78% |
2,800 |
2024/4/3 |
5,900 |
6,190 |
5,880 |
6,190 |
+3.86% |
3,100 |
2024/4/2 |
6,300 |
6,300 |
5,960 |
5,960 |
-5.10% |
3,900 |
2024/4/1 |
6,590 |
6,600 |
6,180 |
6,280 |
-1.88% |
5,300 |
2024/3/29 |
5,850 |
6,400 |
5,850 |
6,400 |
+9.40% |
4,100 |
2024/3/28 |
5,690 |
5,850 |
5,690 |
5,850 |
+2.81% |
4,000 |
2024/3/27 |
5,600 |
5,690 |
5,600 |
5,690 |
+2.34% |
2,400 |
2024/3/26 |
5,560 |
5,600 |
5,560 |
5,560 |
-0.18% |
1,400 |
2024/3/25 |
5,630 |
5,630 |
5,540 |
5,570 |
-0.36% |
2,400 |
2024/3/22 |
5,650 |
5,690 |
5,540 |
5,590 |
-1.06% |
5,800 |
2024/3/21 |
5,530 |
5,650 |
5,420 |
5,650 |
+3.29% |
7,400 |
2024/3/19 |
5,510 |
5,530 |
5,400 |
5,470 |
-0.73% |
7,700 |
2024/3/18 |
5,350 |
5,510 |
5,170 |
5,510 |
-3.67% |
26,600 |
2024/3/15 |
5,690 |
5,880 |
5,660 |
5,720 |
+1.24% |
6,200 |
2024/3/14 |
5,610 |
5,680 |
5,540 |
5,650 |
+2.54% |
1,800 |
2024/3/13 |
5,720 |
5,720 |
5,510 |
5,510 |
-2.99% |
1,200 |
2024/3/12 |
5,500 |
5,680 |
5,500 |
5,680 |
+2.53% |
800 |
2024/3/11 |
5,640 |
5,680 |
5,530 |
5,540 |
-1.07% |
2,300 |
2024/3/8 |
5,600 |
5,600 |
5,600 |
5,600 |
+0.36% |
100 |
2024/3/7 |
5,650 |
5,770 |
5,570 |
5,580 |
-0.71% |
2,100 |
2024/3/6 |
5,620 |
5,650 |
5,610 |
5,620 |
+0.00% |
1,000 |
2024/3/5 |
5,660 |
5,660 |
5,500 |
5,620 |
-0.71% |
3,500 |
2024/3/4 |
5,610 |
5,660 |
5,570 |
5,660 |
+0.89% |
1,600 |
2024/3/1 |
5,720 |
5,720 |
5,520 |
5,610 |
-1.23% |
2,300 |
2024/2/29 |
5,900 |
5,900 |
5,680 |
5,680 |
-2.24% |
2,400 |
2024/2/28 |
5,810 |
5,880 |
5,710 |
5,810 |
+0.00% |
2,000 |
2024/2/27 |
5,950 |
5,950 |
5,780 |
5,810 |
+1.40% |
5,900 |
2024/2/26 |
5,650 |
5,730 |
5,580 |
5,730 |
+2.32% |
5,900 |
2024/2/22 |
5,550 |
5,640 |
5,500 |
5,600 |
+2.19% |
2,600 |
2024/2/21 |
5,390 |
5,480 |
5,390 |
5,480 |
+1.29% |
1,200 |
2024/2/20 |
5,540 |
5,540 |
5,320 |
5,410 |
-1.28% |
2,000 |
2024/2/19 |
5,260 |
5,480 |
5,260 |
5,480 |
+4.18% |
3,600 |
2024/2/16 |
5,520 |
5,520 |
4,990 |
5,260 |
-4.36% |
16,800 |
2024/2/15 |
5,980 |
5,980 |
5,460 |
5,500 |
-7.09% |
7,100 |
2024/2/14 |
5,730 |
5,960 |
5,730 |
5,920 |
+3.86% |
4,200 |
2024/2/13 |
5,450 |
5,700 |
5,450 |
5,700 |
+4.59% |
4,300 |
2024/2/9 |
5,320 |
5,450 |
5,320 |
5,450 |
+2.44% |
1,100 |
2024/2/8 |
5,350 |
5,350 |
5,260 |
5,320 |
-0.56% |
2,100 |
2024/2/7 |
5,330 |
5,430 |
5,200 |
5,350 |
-2.55% |
4,700 |
2024/2/6 |
5,220 |
5,490 |
5,220 |
5,490 |
+5.37% |
2,600 |
2024/2/5 |
5,130 |
5,210 |
5,120 |
5,210 |
+1.76% |
1,400 |
2024/2/2 |
5,060 |
5,180 |
5,060 |
5,120 |
+1.39% |
1,700 |
2024/2/1 |
5,150 |
5,150 |
5,020 |
5,050 |
-1.94% |
2,100 |
2024/1/31 |
5,120 |
5,150 |
5,120 |
5,150 |
+1.78% |
600 |
2024/1/30 |
5,050 |
5,060 |
5,030 |
5,060 |
-0.98% |
1,300 |
2024/1/29 |
5,110 |
5,120 |
5,010 |
5,110 |
-1.35% |
3,100 |
2024/1/26 |
5,100 |
5,180 |
5,070 |
5,180 |
+2.17% |
2,500 |
2024/1/25 |
5,090 |
5,090 |
5,020 |
5,070 |
+0.20% |
1,300 |
2024/1/24 |
5,070 |
5,080 |
5,060 |
5,060 |
+0.60% |
1,000 |
2024/1/23 |
5,130 |
5,160 |
5,030 |
5,030 |
-0.59% |
2,200 |
2024/1/22 |
5,030 |
5,060 |
4,965 |
5,060 |
+0.60% |
3,800 |
2024/1/19 |
5,030 |
5,030 |
5,020 |
5,030 |
-0.20% |
1,400 |
2024/1/18 |
4,980 |
5,050 |
4,980 |
5,040 |
+1.20% |
3,200 |
2024/1/17 |
4,955 |
4,980 |
4,955 |
4,980 |
+0.91% |
400 |
2024/1/16 |
4,995 |
5,000 |
4,935 |
4,935 |
-1.20% |
1,800 |
2024/1/15 |
4,915 |
4,995 |
4,875 |
4,995 |
+2.78% |
2,400 |
2024/1/12 |
4,845 |
4,895 |
4,810 |
4,860 |
+0.62% |
2,300 |
2024/1/11 |
4,765 |
4,830 |
4,685 |
4,830 |
+1.05% |
5,600 |
2024/1/10 |
4,780 |
4,780 |
4,770 |
4,780 |
+0.63% |
800 |
2024/1/9 |
4,775 |
4,775 |
4,735 |
4,750 |
+0.21% |
2,900 |
2024/1/5 |
4,780 |
4,780 |
4,740 |
4,740 |
-0.11% |
1,600 |
2024/1/4 |
4,675 |
4,745 |
4,675 |
4,745 |
+1.06% |
2,400 |
2023/12/29 |
4,670 |
4,740 |
4,670 |
4,695 |
+0.64% |
900 |
2023/12/28 |
4,645 |
4,675 |
4,635 |
4,665 |
-0.21% |
1,500 |
2023/12/27 |
4,625 |
4,715 |
4,560 |
4,675 |
-0.43% |
8,700 |
2023/12/26 |
4,730 |
4,755 |
4,690 |
4,695 |
-0.74% |
2,700 |
2023/12/25 |
4,800 |
4,800 |
4,730 |
4,730 |
-1.46% |
1,800 |
2023/12/22 |
4,755 |
4,800 |
4,755 |
4,800 |
+2.02% |
1,200 |
2023/12/21 |
4,705 |
4,735 |
4,700 |
4,705 |
+0.11% |
900 |
2023/12/20 |
4,710 |
4,710 |
4,700 |
4,700 |
-0.21% |
1,700 |
2023/12/19 |
4,685 |
4,710 |
4,680 |
4,710 |
+0.53% |
2,100 |
2023/12/18 |
4,700 |
4,715 |
4,660 |
4,685 |
-0.32% |
2,300 |
2023/12/15 |
4,700 |
4,720 |
4,650 |
4,700 |
+0.64% |
2,300 |
2023/12/14 |
4,740 |
4,740 |
4,645 |
4,670 |
-1.37% |
2,000 |
2023/12/13 |
4,745 |
4,775 |
4,735 |
4,735 |
-0.53% |
1,100 |
2023/12/12 |
4,790 |
4,790 |
4,745 |
4,760 |
+0.74% |
3,300 |
2023/12/11 |
4,870 |
4,870 |
4,715 |
4,725 |
-0.32% |
9,900 |
2023/12/8 |
4,665 |
4,740 |
4,625 |
4,740 |
+0.11% |
2,200 |
2023/12/7 |
4,750 |
4,795 |
4,735 |
4,735 |
-0.73% |
900 |
2023/12/6 |
4,650 |
4,800 |
4,630 |
4,770 |
+2.47% |
2,600 |
2023/12/5 |
4,680 |
4,680 |
4,620 |
4,655 |
-0.53% |
2,100 |
2023/12/4 |
4,660 |
4,680 |
4,605 |
4,680 |
+1.30% |
1,300 |
2023/12/1 |
4,600 |
4,640 |
4,600 |
4,620 |
-0.96% |
1,200 |
2023/11/30 |
4,665 |
4,665 |
4,590 |
4,665 |
+0.54% |
1,600 |
2023/11/29 |
4,660 |
4,660 |
4,555 |
4,640 |
-0.85% |
1,700 |
2023/11/28 |
4,680 |
4,680 |
4,680 |
4,680 |
+1.30% |
200 |
2023/11/27 |
4,610 |
4,620 |
4,545 |
4,620 |
+0.76% |
1,000 |
2023/11/24 |
4,525 |
4,585 |
4,525 |
4,585 |
+0.88% |
1,200 |
2023/11/22 |
4,555 |
4,555 |
4,500 |
4,545 |
+0.78% |
2,600 |
2023/11/21 |
4,500 |
4,535 |
4,480 |
4,510 |
+0.11% |
700 |
2023/11/20 |
4,605 |
4,605 |
4,505 |
4,505 |
-0.66% |
1,600 |
2023/11/17 |
4,545 |
4,545 |
4,510 |
4,535 |
+0.33% |
700 |
2023/11/16 |
4,550 |
4,550 |
4,480 |
4,520 |
-0.66% |
700 |
|