日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
6,230 |
6,330 |
6,210 |
6,210 |
-0.48% |
2,600 |
2024/5/20 |
6,260 |
6,350 |
6,240 |
6,240 |
-0.16% |
2,300 |
2024/5/17 |
6,390 |
6,390 |
6,250 |
6,250 |
-2.19% |
4,300 |
2024/5/16 |
6,370 |
6,490 |
6,280 |
6,390 |
+0.16% |
2,800 |
2024/5/15 |
6,660 |
6,660 |
6,380 |
6,380 |
-3.04% |
7,000 |
2024/5/14 |
6,520 |
6,760 |
6,440 |
6,580 |
+1.23% |
16,300 |
2024/5/13 |
6,330 |
6,550 |
6,250 |
6,500 |
+2.69% |
14,900 |
2024/5/10 |
6,280 |
6,400 |
6,160 |
6,330 |
+0.80% |
8,100 |
2024/5/9 |
6,350 |
6,350 |
6,150 |
6,280 |
+0.48% |
5,000 |
2024/5/8 |
6,250 |
6,300 |
6,190 |
6,250 |
+0.00% |
3,200 |
2024/5/7 |
6,350 |
6,350 |
6,080 |
6,250 |
-2.04% |
11,400 |
2024/5/2 |
6,300 |
6,400 |
6,300 |
6,380 |
+1.27% |
1,700 |
2024/5/1 |
6,310 |
6,410 |
6,260 |
6,300 |
-0.32% |
6,900 |
2024/4/30 |
6,520 |
6,580 |
6,250 |
6,320 |
-2.02% |
14,300 |
2024/4/26 |
6,510 |
6,680 |
6,260 |
6,450 |
-1.53% |
25,800 |
2024/4/25 |
6,110 |
6,590 |
6,050 |
6,550 |
-1.50% |
50,600 |
2024/4/24 |
6,590 |
6,650 |
6,400 |
6,650 |
+3.91% |
39,600 |
2024/4/23 |
6,300 |
6,610 |
6,260 |
6,400 |
+5.09% |
29,800 |
2024/4/22 |
5,970 |
6,110 |
5,830 |
6,090 |
+4.46% |
10,900 |
2024/4/19 |
5,930 |
5,950 |
5,670 |
5,830 |
-1.69% |
5,100 |
2024/4/18 |
5,790 |
5,930 |
5,720 |
5,930 |
+2.42% |
2,900 |
2024/4/17 |
5,790 |
5,800 |
5,660 |
5,790 |
+0.17% |
3,100 |
2024/4/16 |
5,860 |
6,070 |
5,780 |
5,780 |
-1.87% |
3,900 |
2024/4/15 |
5,870 |
5,960 |
5,810 |
5,890 |
+0.17% |
3,000 |
2024/4/12 |
5,910 |
5,910 |
5,760 |
5,880 |
+0.86% |
4,000 |
2024/4/11 |
5,800 |
5,910 |
5,730 |
5,830 |
+0.52% |
2,700 |
2024/4/10 |
5,680 |
5,850 |
5,600 |
5,800 |
+3.57% |
5,100 |
2024/4/9 |
5,570 |
5,660 |
5,560 |
5,600 |
+0.18% |
1,200 |
2024/4/8 |
5,600 |
5,680 |
5,520 |
5,590 |
+1.64% |
2,400 |
2024/4/5 |
5,540 |
5,630 |
5,400 |
5,500 |
-2.83% |
6,700 |
2024/4/4 |
5,730 |
5,730 |
5,530 |
5,660 |
+0.53% |
3,100 |
2024/4/3 |
5,460 |
5,660 |
5,460 |
5,630 |
+1.62% |
2,100 |
2024/4/2 |
5,700 |
5,700 |
5,490 |
5,540 |
-1.25% |
7,000 |
2024/4/1 |
5,810 |
5,810 |
5,550 |
5,610 |
-3.94% |
11,300 |
2024/3/29 |
6,000 |
6,000 |
5,840 |
5,840 |
-2.34% |
4,500 |
2024/3/28 |
6,080 |
6,080 |
5,940 |
5,980 |
-3.70% |
6,100 |
2024/3/27 |
6,100 |
6,220 |
6,050 |
6,210 |
+1.80% |
7,500 |
2024/3/26 |
6,020 |
6,120 |
6,000 |
6,100 |
+1.84% |
6,300 |
2024/3/25 |
5,960 |
6,040 |
5,960 |
5,990 |
+0.50% |
3,600 |
2024/3/22 |
6,050 |
6,050 |
5,920 |
5,960 |
-0.50% |
5,800 |
2024/3/21 |
5,990 |
5,990 |
5,850 |
5,990 |
+1.18% |
8,800 |
2024/3/19 |
6,050 |
6,050 |
5,920 |
5,920 |
-2.63% |
5,000 |
2024/3/18 |
5,880 |
6,100 |
5,880 |
6,080 |
+4.65% |
5,200 |
2024/3/15 |
5,910 |
5,910 |
5,790 |
5,810 |
-1.36% |
1,800 |
2024/3/14 |
5,900 |
5,910 |
5,710 |
5,890 |
-1.83% |
4,200 |
2024/3/12 |
5,900 |
6,000 |
5,620 |
6,000 |
+1.52% |
7,200 |
2024/3/11 |
6,070 |
6,070 |
5,790 |
5,910 |
-3.59% |
12,300 |
2024/3/8 |
6,220 |
6,240 |
6,110 |
6,130 |
-1.13% |
7,700 |
2024/3/7 |
6,220 |
6,240 |
6,120 |
6,200 |
+1.14% |
4,100 |
2024/3/6 |
6,100 |
6,130 |
6,050 |
6,130 |
-0.16% |
3,500 |
2024/3/5 |
6,090 |
6,200 |
6,060 |
6,140 |
+0.66% |
5,600 |
2024/3/4 |
6,140 |
6,170 |
6,010 |
6,100 |
-0.81% |
8,900 |
2024/3/1 |
6,180 |
6,180 |
6,060 |
6,150 |
+0.99% |
3,500 |
2024/2/29 |
6,200 |
6,200 |
5,880 |
6,090 |
-1.30% |
9,300 |
2024/2/28 |
6,290 |
6,380 |
6,120 |
6,170 |
-1.91% |
7,700 |
2024/2/27 |
6,050 |
6,290 |
5,940 |
6,290 |
+6.25% |
12,600 |
2024/2/26 |
6,190 |
6,460 |
5,890 |
5,920 |
-2.95% |
34,700 |
2024/2/22 |
5,950 |
6,100 |
5,860 |
6,100 |
+4.27% |
13,100 |
2024/2/21 |
5,930 |
5,950 |
5,740 |
5,850 |
-1.18% |
5,600 |
2024/2/20 |
5,830 |
5,940 |
5,820 |
5,920 |
+1.54% |
9,000 |
2024/2/19 |
5,630 |
5,830 |
5,570 |
5,830 |
+4.29% |
13,000 |
2024/2/16 |
5,550 |
5,590 |
5,460 |
5,590 |
+2.01% |
4,100 |
2024/2/15 |
5,560 |
5,560 |
5,480 |
5,480 |
-1.44% |
3,500 |
2024/2/14 |
5,470 |
5,620 |
5,440 |
5,560 |
+1.65% |
9,300 |
2024/2/13 |
5,420 |
5,510 |
5,420 |
5,470 |
+0.55% |
2,900 |
2024/2/9 |
5,550 |
5,550 |
5,440 |
5,440 |
-1.81% |
1,800 |
2024/2/8 |
5,470 |
5,630 |
5,320 |
5,540 |
+1.65% |
5,300 |
2024/2/7 |
5,450 |
5,510 |
5,380 |
5,450 |
-1.80% |
6,000 |
2024/2/6 |
5,640 |
5,670 |
5,550 |
5,550 |
-2.80% |
3,900 |
2024/2/5 |
5,690 |
5,720 |
5,630 |
5,710 |
+0.00% |
5,500 |
2024/2/2 |
5,660 |
5,710 |
5,520 |
5,710 |
+1.24% |
11,200 |
2024/2/1 |
5,500 |
5,700 |
5,430 |
5,640 |
+2.36% |
9,200 |
2024/1/31 |
5,700 |
5,700 |
5,350 |
5,510 |
+1.66% |
31,700 |
2024/1/30 |
5,450 |
5,550 |
5,390 |
5,420 |
-0.18% |
12,800 |
2024/1/29 |
5,360 |
5,480 |
5,270 |
5,430 |
+3.04% |
8,100 |
2024/1/26 |
5,310 |
5,320 |
5,260 |
5,270 |
+0.76% |
2,400 |
2024/1/25 |
5,190 |
5,270 |
5,150 |
5,230 |
+1.55% |
3,300 |
2024/1/24 |
5,100 |
5,150 |
5,070 |
5,150 |
+0.98% |
2,200 |
2024/1/23 |
5,100 |
5,130 |
5,100 |
5,100 |
+0.99% |
1,400 |
2024/1/22 |
5,030 |
5,070 |
4,950 |
5,050 |
+0.60% |
3,300 |
2024/1/19 |
5,030 |
5,060 |
5,020 |
5,020 |
+0.00% |
2,100 |
2024/1/18 |
5,050 |
5,060 |
5,000 |
5,020 |
-0.59% |
2,400 |
2024/1/17 |
5,050 |
5,100 |
5,000 |
5,050 |
+0.00% |
3,500 |
2024/1/16 |
5,060 |
5,130 |
5,050 |
5,050 |
-0.20% |
1,800 |
2024/1/15 |
5,080 |
5,100 |
5,050 |
5,060 |
-0.39% |
3,200 |
2024/1/12 |
5,090 |
5,120 |
4,925 |
5,080 |
-0.20% |
8,700 |
2024/1/11 |
4,910 |
5,110 |
4,910 |
5,090 |
+3.88% |
4,900 |
2024/1/10 |
4,900 |
5,000 |
4,900 |
4,900 |
+0.10% |
4,600 |
2024/1/9 |
4,900 |
4,905 |
4,880 |
4,895 |
+1.45% |
1,100 |
2024/1/5 |
4,850 |
4,940 |
4,815 |
4,825 |
+0.42% |
2,600 |
2024/1/4 |
4,815 |
4,820 |
4,750 |
4,805 |
+0.21% |
3,900 |
2023/12/29 |
4,770 |
4,795 |
4,735 |
4,795 |
+0.21% |
1,300 |
2023/12/28 |
4,685 |
4,785 |
4,660 |
4,785 |
+2.13% |
3,600 |
2023/12/27 |
4,745 |
4,745 |
4,685 |
4,685 |
-1.06% |
2,800 |
2023/12/26 |
4,780 |
4,790 |
4,735 |
4,735 |
+0.32% |
1,900 |
2023/12/25 |
4,785 |
4,785 |
4,710 |
4,720 |
-1.36% |
1,100 |
2023/12/22 |
4,730 |
4,785 |
4,730 |
4,785 |
+1.27% |
1,200 |
2023/12/20 |
4,730 |
4,780 |
4,725 |
4,725 |
+0.00% |
600 |
2023/12/19 |
4,710 |
4,725 |
4,700 |
4,725 |
+0.21% |
1,000 |
2023/12/18 |
4,705 |
4,740 |
4,705 |
4,715 |
-0.84% |
800 |
2023/12/15 |
4,840 |
4,840 |
4,755 |
4,755 |
-1.76% |
700 |
2023/12/14 |
4,820 |
4,850 |
4,725 |
4,840 |
-1.02% |
3,400 |
2023/12/13 |
4,900 |
4,900 |
4,880 |
4,890 |
+0.20% |
2,800 |
2023/12/12 |
4,955 |
4,955 |
4,775 |
4,880 |
+1.99% |
6,300 |
2023/12/11 |
4,690 |
4,790 |
4,655 |
4,785 |
+3.57% |
2,500 |
2023/12/8 |
4,715 |
4,780 |
4,620 |
4,620 |
-2.01% |
7,100 |
2023/12/7 |
4,630 |
4,725 |
4,630 |
4,715 |
+2.50% |
6,200 |
2023/12/6 |
4,580 |
4,685 |
4,530 |
4,600 |
+2.68% |
15,400 |
2023/12/5 |
4,575 |
4,580 |
4,435 |
4,480 |
-2.08% |
2,400 |
2023/12/4 |
4,550 |
4,580 |
4,540 |
4,575 |
-0.11% |
1,900 |
2023/12/1 |
4,655 |
4,655 |
4,550 |
4,580 |
-0.11% |
1,700 |
2023/11/30 |
4,485 |
4,585 |
4,435 |
4,585 |
+2.23% |
900 |
2023/11/29 |
4,635 |
4,635 |
4,400 |
4,485 |
-2.29% |
4,200 |
2023/11/28 |
4,645 |
4,645 |
4,560 |
4,590 |
-1.18% |
1,700 |
2023/11/27 |
4,670 |
4,670 |
4,645 |
4,645 |
+0.22% |
1,000 |
2023/11/24 |
4,700 |
4,700 |
4,615 |
4,635 |
-1.38% |
1,600 |
2023/11/22 |
4,730 |
4,770 |
4,680 |
4,700 |
-1.05% |
1,100 |
2023/11/21 |
4,730 |
4,770 |
4,685 |
4,750 |
-1.04% |
1,800 |
2023/11/20 |
4,790 |
4,860 |
4,790 |
4,800 |
-1.03% |
3,400 |
2023/11/17 |
4,770 |
4,890 |
4,770 |
4,850 |
+1.78% |
3,400 |
2023/11/16 |
4,790 |
4,795 |
4,750 |
4,765 |
-0.52% |
2,500 |
2023/11/15 |
4,710 |
4,825 |
4,710 |
4,790 |
+0.21% |
10,400 |
2023/11/14 |
4,730 |
4,820 |
4,700 |
4,780 |
+2.25% |
9,600 |
|