日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
6,330 |
6,370 |
6,330 |
6,370 |
+0.79% |
300 |
2024/5/20 |
6,360 |
6,360 |
6,320 |
6,320 |
-0.63% |
1,500 |
2024/5/17 |
6,210 |
6,360 |
6,200 |
6,360 |
+2.42% |
1,000 |
2024/5/16 |
6,570 |
6,570 |
6,210 |
6,210 |
-6.76% |
1,800 |
2024/5/15 |
6,680 |
6,680 |
6,650 |
6,660 |
-1.04% |
500 |
2024/5/14 |
6,780 |
6,780 |
6,710 |
6,730 |
-0.30% |
600 |
2024/5/13 |
6,770 |
6,770 |
6,750 |
6,750 |
-0.44% |
400 |
2024/5/10 |
6,820 |
6,820 |
6,780 |
6,780 |
-0.59% |
300 |
2024/5/9 |
6,870 |
6,870 |
6,820 |
6,820 |
-1.16% |
200 |
2024/5/8 |
6,890 |
6,970 |
6,890 |
6,900 |
+0.44% |
600 |
2024/5/7 |
6,770 |
6,900 |
6,770 |
6,870 |
+1.93% |
1,800 |
2024/5/2 |
6,740 |
6,740 |
6,740 |
6,740 |
-0.44% |
100 |
2024/4/30 |
6,830 |
6,830 |
6,770 |
6,770 |
-0.59% |
300 |
2024/4/25 |
6,840 |
6,840 |
6,810 |
6,810 |
-0.44% |
200 |
2024/4/24 |
6,840 |
6,840 |
6,840 |
6,840 |
+0.00% |
200 |
2024/4/23 |
6,840 |
6,840 |
6,840 |
6,840 |
+0.74% |
200 |
2024/4/22 |
6,730 |
6,790 |
6,650 |
6,790 |
-0.15% |
600 |
2024/4/19 |
6,810 |
6,810 |
6,800 |
6,800 |
-1.45% |
400 |
2024/4/18 |
6,910 |
6,910 |
6,800 |
6,900 |
-0.58% |
600 |
2024/4/17 |
6,830 |
6,940 |
6,810 |
6,940 |
+1.61% |
1,100 |
2024/4/16 |
7,060 |
7,060 |
6,830 |
6,830 |
-3.12% |
800 |
2024/4/15 |
7,050 |
7,050 |
7,050 |
7,050 |
-0.98% |
500 |
2024/4/12 |
7,010 |
7,120 |
7,010 |
7,120 |
+0.14% |
700 |
2024/4/11 |
7,080 |
7,110 |
7,080 |
7,110 |
+0.00% |
400 |
2024/4/10 |
7,100 |
7,110 |
7,100 |
7,110 |
+0.14% |
500 |
2024/4/9 |
6,950 |
7,100 |
6,950 |
7,100 |
+0.28% |
1,100 |
2024/4/8 |
7,070 |
7,100 |
7,070 |
7,080 |
+1.58% |
1,000 |
2024/4/5 |
7,270 |
7,270 |
6,890 |
6,970 |
-4.13% |
2,000 |
2024/4/4 |
7,040 |
7,270 |
7,040 |
7,270 |
+4.76% |
1,400 |
2024/4/3 |
6,830 |
7,050 |
6,830 |
6,940 |
+1.61% |
1,400 |
2024/4/2 |
7,150 |
7,150 |
6,710 |
6,830 |
-4.48% |
1,100 |
2024/4/1 |
6,740 |
7,150 |
6,650 |
7,150 |
+6.72% |
2,200 |
2024/3/29 |
6,690 |
6,700 |
6,690 |
6,700 |
+0.45% |
300 |
2024/3/28 |
6,560 |
6,670 |
6,560 |
6,670 |
-0.60% |
400 |
2024/3/27 |
6,710 |
6,710 |
6,710 |
6,710 |
+0.15% |
200 |
2024/3/26 |
6,700 |
6,700 |
6,700 |
6,700 |
-0.15% |
200 |
2024/3/25 |
6,600 |
6,710 |
6,600 |
6,710 |
+1.67% |
200 |
2024/3/22 |
6,600 |
6,600 |
6,600 |
6,600 |
+0.30% |
200 |
2024/3/21 |
6,470 |
6,580 |
6,470 |
6,580 |
+0.15% |
500 |
2024/3/19 |
6,570 |
6,570 |
6,570 |
6,570 |
+0.00% |
100 |
2024/3/18 |
6,400 |
6,570 |
6,400 |
6,570 |
+3.79% |
1,500 |
2024/3/15 |
6,330 |
6,330 |
6,330 |
6,330 |
-0.47% |
100 |
2024/3/14 |
6,360 |
6,360 |
6,360 |
6,360 |
-0.31% |
100 |
2024/3/13 |
6,450 |
6,530 |
6,350 |
6,380 |
+0.00% |
500 |
2024/3/12 |
6,380 |
6,380 |
6,380 |
6,380 |
+0.00% |
100 |
2024/3/11 |
6,550 |
6,550 |
6,320 |
6,380 |
-2.89% |
1,100 |
2024/3/8 |
6,570 |
6,570 |
6,570 |
6,570 |
-0.30% |
100 |
2024/3/7 |
6,650 |
6,720 |
6,580 |
6,590 |
-0.15% |
2,800 |
2024/3/6 |
6,490 |
6,610 |
6,490 |
6,600 |
+3.61% |
500 |
2024/3/5 |
6,350 |
6,500 |
6,350 |
6,370 |
-0.31% |
2,400 |
2024/3/4 |
6,610 |
6,650 |
6,390 |
6,390 |
-2.44% |
1,200 |
2024/3/1 |
6,500 |
6,550 |
6,500 |
6,550 |
+1.24% |
300 |
2024/2/29 |
6,410 |
6,470 |
6,410 |
6,470 |
+2.54% |
400 |
2024/2/28 |
6,500 |
6,500 |
6,310 |
6,310 |
-2.92% |
800 |
2024/2/27 |
6,750 |
6,750 |
6,500 |
6,500 |
-3.27% |
2,400 |
2024/2/26 |
6,750 |
6,750 |
6,710 |
6,720 |
-0.30% |
1,700 |
2024/2/22 |
6,590 |
6,740 |
6,590 |
6,740 |
+3.06% |
1,600 |
2024/2/21 |
6,370 |
6,540 |
6,370 |
6,540 |
+2.35% |
500 |
2024/2/20 |
6,410 |
6,650 |
6,390 |
6,390 |
+0.00% |
2,600 |
2024/2/19 |
6,360 |
6,390 |
6,360 |
6,390 |
+1.91% |
400 |
2024/2/16 |
6,300 |
6,370 |
6,270 |
6,270 |
-0.16% |
2,200 |
2024/2/15 |
6,340 |
6,340 |
6,180 |
6,280 |
-2.48% |
1,100 |
2024/2/14 |
6,360 |
6,440 |
6,350 |
6,440 |
-0.16% |
700 |
2024/2/13 |
6,370 |
6,450 |
6,180 |
6,450 |
+1.26% |
2,600 |
2024/2/9 |
6,370 |
6,390 |
6,070 |
6,370 |
+0.00% |
4,400 |
2024/2/8 |
6,280 |
6,400 |
6,210 |
6,370 |
+3.41% |
3,700 |
2024/2/7 |
6,190 |
6,230 |
6,160 |
6,160 |
-0.16% |
800 |
2024/2/6 |
6,160 |
6,170 |
6,160 |
6,170 |
+0.33% |
200 |
2024/2/5 |
6,080 |
6,180 |
6,080 |
6,150 |
+2.16% |
1,500 |
2024/2/2 |
6,080 |
6,080 |
6,000 |
6,020 |
+1.69% |
500 |
2024/2/1 |
5,910 |
5,990 |
5,910 |
5,920 |
-0.84% |
700 |
2024/1/31 |
5,960 |
5,970 |
5,870 |
5,970 |
+0.84% |
1,500 |
2024/1/30 |
6,020 |
6,020 |
5,920 |
5,920 |
-2.95% |
700 |
2024/1/29 |
6,020 |
6,160 |
6,010 |
6,100 |
+3.04% |
2,400 |
2024/1/26 |
5,900 |
6,100 |
5,900 |
5,920 |
+0.34% |
2,100 |
2024/1/25 |
5,900 |
5,900 |
5,900 |
5,900 |
+0.34% |
700 |
2024/1/24 |
5,860 |
5,880 |
5,820 |
5,880 |
+0.00% |
600 |
2024/1/23 |
5,910 |
5,910 |
5,850 |
5,880 |
-0.17% |
700 |
2024/1/22 |
5,840 |
5,890 |
5,800 |
5,890 |
+0.86% |
2,200 |
2024/1/19 |
5,870 |
5,880 |
5,840 |
5,840 |
+0.17% |
400 |
2024/1/18 |
5,900 |
5,910 |
5,830 |
5,830 |
+0.34% |
300 |
2024/1/17 |
5,860 |
5,860 |
5,810 |
5,810 |
-0.85% |
200 |
2024/1/16 |
5,730 |
5,870 |
5,730 |
5,860 |
+2.99% |
2,300 |
2024/1/15 |
5,620 |
5,690 |
5,600 |
5,690 |
+1.25% |
1,400 |
2024/1/12 |
5,710 |
5,710 |
5,600 |
5,620 |
-2.09% |
800 |
2024/1/11 |
5,680 |
5,760 |
5,600 |
5,740 |
+1.06% |
2,100 |
2024/1/10 |
5,680 |
5,680 |
5,680 |
5,680 |
+0.71% |
300 |
2024/1/9 |
5,520 |
5,700 |
5,520 |
5,640 |
+2.17% |
3,400 |
2024/1/5 |
5,470 |
5,520 |
5,470 |
5,520 |
+0.91% |
800 |
2024/1/4 |
5,450 |
5,480 |
5,400 |
5,470 |
+1.11% |
2,000 |
2023/12/29 |
5,380 |
5,500 |
5,380 |
5,410 |
+0.37% |
2,100 |
2023/12/28 |
5,350 |
5,400 |
5,350 |
5,390 |
+0.56% |
1,200 |
2023/12/27 |
5,350 |
5,420 |
5,340 |
5,360 |
+0.00% |
900 |
2023/12/26 |
5,370 |
5,410 |
5,360 |
5,360 |
-0.19% |
600 |
2023/12/25 |
5,320 |
5,370 |
5,320 |
5,370 |
+0.94% |
500 |
2023/12/22 |
5,370 |
5,370 |
5,320 |
5,320 |
+0.95% |
900 |
2023/12/21 |
5,310 |
5,310 |
5,260 |
5,270 |
-0.94% |
900 |
2023/12/20 |
5,320 |
5,370 |
5,320 |
5,320 |
+0.57% |
1,100 |
2023/12/19 |
5,280 |
5,320 |
5,280 |
5,290 |
+0.00% |
1,300 |
2023/12/18 |
5,340 |
5,340 |
5,290 |
5,290 |
-0.94% |
1,000 |
2023/12/15 |
5,340 |
5,340 |
5,340 |
5,340 |
+0.75% |
700 |
2023/12/14 |
5,350 |
5,350 |
5,290 |
5,300 |
-0.38% |
900 |
2023/12/13 |
5,300 |
5,340 |
5,300 |
5,320 |
-0.75% |
2,700 |
2023/12/12 |
5,380 |
5,380 |
5,360 |
5,360 |
-0.56% |
400 |
2023/12/11 |
5,320 |
5,390 |
5,120 |
5,390 |
+0.37% |
1,600 |
2023/12/8 |
5,460 |
5,460 |
5,340 |
5,370 |
-0.92% |
800 |
2023/12/7 |
5,470 |
5,470 |
5,370 |
5,420 |
+0.18% |
1,000 |
2023/12/6 |
5,440 |
5,440 |
5,410 |
5,410 |
-0.55% |
600 |
2023/12/5 |
5,460 |
5,460 |
5,440 |
5,440 |
-0.37% |
400 |
2023/12/4 |
5,440 |
5,460 |
5,440 |
5,460 |
-0.18% |
2,500 |
2023/12/1 |
5,450 |
5,540 |
5,450 |
5,470 |
+0.74% |
300 |
2023/11/29 |
5,470 |
5,500 |
5,430 |
5,430 |
-0.73% |
700 |
2023/11/28 |
5,500 |
5,530 |
5,470 |
5,470 |
-0.18% |
600 |
2023/11/27 |
5,500 |
5,560 |
5,480 |
5,480 |
-0.54% |
600 |
2023/11/24 |
5,410 |
5,510 |
5,410 |
5,510 |
+0.00% |
600 |
2023/11/22 |
5,480 |
5,510 |
5,450 |
5,510 |
+1.10% |
600 |
2023/11/21 |
5,410 |
5,450 |
5,370 |
5,450 |
-0.37% |
1,500 |
2023/11/20 |
5,400 |
5,470 |
5,400 |
5,470 |
+1.30% |
800 |
2023/11/17 |
5,420 |
5,420 |
5,370 |
5,400 |
+0.00% |
900 |
2023/11/16 |
5,400 |
5,410 |
5,400 |
5,400 |
-0.18% |
700 |
2023/11/15 |
5,370 |
5,410 |
5,370 |
5,410 |
+1.31% |
900 |
2023/11/14 |
5,500 |
5,520 |
5,250 |
5,340 |
-2.91% |
5,000 |
2023/11/13 |
5,530 |
5,600 |
5,500 |
5,500 |
-0.54% |
700 |
|