日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
6,850 |
6,910 |
6,820 |
6,830 |
-1.16% |
260,100 |
2024/5/20 |
6,780 |
6,910 |
6,740 |
6,910 |
+2.67% |
303,700 |
2024/5/17 |
6,630 |
6,730 |
6,630 |
6,730 |
+1.66% |
191,800 |
2024/5/16 |
6,760 |
6,790 |
6,620 |
6,620 |
-2.22% |
337,900 |
2024/5/15 |
6,780 |
6,890 |
6,680 |
6,770 |
+0.15% |
405,600 |
2024/5/14 |
6,720 |
6,960 |
6,540 |
6,760 |
+1.05% |
713,600 |
2024/5/13 |
6,690 |
6,700 |
6,560 |
6,690 |
+0.00% |
224,300 |
2024/5/10 |
6,660 |
6,730 |
6,610 |
6,690 |
+1.36% |
254,400 |
2024/5/9 |
6,680 |
6,680 |
6,600 |
6,600 |
+0.00% |
113,400 |
2024/5/8 |
6,720 |
6,750 |
6,560 |
6,600 |
-1.93% |
207,500 |
2024/5/7 |
6,690 |
6,730 |
6,630 |
6,730 |
+1.51% |
209,000 |
2024/5/2 |
6,580 |
6,670 |
6,580 |
6,630 |
+0.00% |
236,200 |
2024/5/1 |
6,610 |
6,700 |
6,550 |
6,630 |
-0.90% |
295,100 |
2024/4/30 |
6,640 |
6,700 |
6,570 |
6,690 |
+0.45% |
202,100 |
2024/4/26 |
6,570 |
6,670 |
6,540 |
6,660 |
+1.99% |
260,900 |
2024/4/25 |
6,730 |
6,740 |
6,530 |
6,530 |
-3.40% |
283,900 |
2024/4/24 |
6,760 |
6,810 |
6,710 |
6,760 |
+0.60% |
206,300 |
2024/4/23 |
6,740 |
6,840 |
6,680 |
6,720 |
-0.44% |
182,700 |
2024/4/22 |
6,690 |
6,850 |
6,610 |
6,750 |
+0.90% |
319,400 |
2024/4/19 |
6,680 |
7,120 |
6,540 |
6,690 |
+0.00% |
1,177,700 |
2024/4/18 |
6,660 |
6,780 |
6,640 |
6,690 |
-1.91% |
317,800 |
2024/4/17 |
6,970 |
6,970 |
6,770 |
6,820 |
-2.85% |
419,300 |
2024/4/16 |
7,270 |
7,290 |
6,990 |
7,020 |
-3.70% |
469,200 |
2024/4/15 |
7,300 |
7,440 |
7,260 |
7,290 |
+1.96% |
508,000 |
2024/4/12 |
7,030 |
7,150 |
7,020 |
7,150 |
+0.00% |
300,900 |
2024/4/11 |
6,910 |
7,270 |
6,910 |
7,150 |
+3.92% |
547,800 |
2024/4/10 |
6,840 |
6,900 |
6,810 |
6,880 |
-0.58% |
273,300 |
2024/4/9 |
6,910 |
6,940 |
6,860 |
6,920 |
+0.14% |
284,400 |
2024/4/8 |
6,950 |
6,960 |
6,800 |
6,910 |
+0.14% |
399,100 |
2024/4/5 |
7,050 |
7,080 |
6,870 |
6,900 |
-1.57% |
593,000 |
2024/4/4 |
6,940 |
7,050 |
6,900 |
7,010 |
+1.45% |
536,400 |
2024/4/3 |
6,860 |
7,010 |
6,830 |
6,910 |
+2.22% |
502,300 |
2024/4/2 |
6,760 |
6,840 |
6,660 |
6,760 |
+1.50% |
364,800 |
2024/4/1 |
6,870 |
6,880 |
6,630 |
6,660 |
-2.92% |
440,000 |
2024/3/29 |
6,930 |
6,960 |
6,800 |
6,860 |
+0.29% |
281,500 |
2024/3/28 |
6,800 |
6,910 |
6,770 |
6,840 |
-0.29% |
345,300 |
2024/3/27 |
6,840 |
6,900 |
6,820 |
6,860 |
+0.44% |
430,300 |
2024/3/26 |
6,920 |
6,960 |
6,780 |
6,830 |
-1.16% |
507,800 |
2024/3/25 |
6,840 |
6,940 |
6,770 |
6,910 |
+1.62% |
345,300 |
2024/3/22 |
6,880 |
6,880 |
6,710 |
6,800 |
-0.44% |
405,400 |
2024/3/21 |
6,700 |
6,830 |
6,640 |
6,830 |
+2.40% |
481,900 |
2024/3/19 |
6,600 |
6,790 |
6,570 |
6,670 |
+2.62% |
496,400 |
2024/3/18 |
6,590 |
6,630 |
6,440 |
6,500 |
-0.31% |
332,700 |
2024/3/15 |
6,500 |
6,780 |
6,480 |
6,520 |
+3.00% |
672,800 |
2024/3/14 |
6,220 |
6,370 |
6,170 |
6,330 |
+3.43% |
338,900 |
2024/3/13 |
6,240 |
6,280 |
6,070 |
6,120 |
-0.49% |
279,400 |
2024/3/12 |
6,120 |
6,240 |
6,090 |
6,150 |
+0.99% |
336,100 |
2024/3/11 |
6,260 |
6,290 |
6,030 |
6,090 |
-4.09% |
429,100 |
2024/3/8 |
6,180 |
6,420 |
6,160 |
6,350 |
+2.75% |
410,300 |
2024/3/7 |
6,150 |
6,220 |
6,120 |
6,180 |
+1.31% |
320,700 |
2024/3/6 |
6,010 |
6,140 |
5,980 |
6,100 |
+1.33% |
353,200 |
2024/3/5 |
6,060 |
6,110 |
6,020 |
6,020 |
-1.15% |
296,100 |
2024/3/4 |
6,200 |
6,260 |
6,060 |
6,090 |
-0.49% |
300,800 |
2024/3/1 |
6,060 |
6,180 |
6,060 |
6,120 |
+0.49% |
272,600 |
2024/2/29 |
6,010 |
6,110 |
6,000 |
6,090 |
+0.50% |
398,400 |
2024/2/28 |
6,070 |
6,130 |
6,040 |
6,060 |
+1.17% |
411,200 |
2024/2/27 |
6,040 |
6,120 |
5,980 |
5,990 |
-0.66% |
281,400 |
2024/2/26 |
6,180 |
6,180 |
6,020 |
6,030 |
-1.95% |
373,800 |
2024/2/22 |
6,140 |
6,160 |
6,100 |
6,150 |
+1.15% |
259,300 |
2024/2/21 |
6,130 |
6,200 |
6,050 |
6,080 |
-0.49% |
300,900 |
2024/2/20 |
6,200 |
6,200 |
6,100 |
6,110 |
-1.45% |
258,800 |
2024/2/19 |
6,170 |
6,250 |
6,140 |
6,200 |
+1.64% |
358,000 |
2024/2/16 |
6,000 |
6,130 |
5,990 |
6,100 |
+4.27% |
486,100 |
2024/2/15 |
5,810 |
5,880 |
5,760 |
5,850 |
+0.34% |
372,300 |
2024/2/14 |
5,810 |
5,900 |
5,760 |
5,830 |
+1.57% |
480,100 |
2024/2/13 |
5,820 |
5,870 |
5,690 |
5,740 |
-0.52% |
897,100 |
2024/2/9 |
6,060 |
6,210 |
5,700 |
5,770 |
-4.47% |
1,004,000 |
2024/2/8 |
6,070 |
6,080 |
5,960 |
6,040 |
+0.17% |
213,800 |
2024/2/7 |
5,960 |
6,070 |
5,960 |
6,030 |
+2.20% |
301,400 |
2024/2/6 |
5,940 |
6,010 |
5,900 |
5,900 |
-1.01% |
270,400 |
2024/2/5 |
6,110 |
6,110 |
5,940 |
5,960 |
-1.00% |
304,700 |
2024/2/2 |
6,040 |
6,050 |
5,970 |
6,020 |
-0.33% |
243,900 |
2024/2/1 |
6,000 |
6,060 |
5,960 |
6,040 |
+0.00% |
229,800 |
2024/1/31 |
6,140 |
6,140 |
6,030 |
6,040 |
-1.47% |
274,800 |
2024/1/30 |
6,210 |
6,250 |
6,120 |
6,130 |
-1.76% |
335,600 |
2024/1/29 |
6,180 |
6,300 |
6,160 |
6,240 |
+3.65% |
419,100 |
2024/1/26 |
6,110 |
6,190 |
6,020 |
6,020 |
+0.17% |
353,500 |
2024/1/25 |
6,030 |
6,100 |
5,990 |
6,010 |
+1.01% |
364,900 |
2024/1/24 |
5,910 |
6,010 |
5,900 |
5,950 |
+0.68% |
275,400 |
2024/1/23 |
5,910 |
5,990 |
5,890 |
5,910 |
+0.85% |
347,700 |
2024/1/22 |
5,780 |
5,860 |
5,770 |
5,860 |
+1.74% |
243,800 |
2024/1/19 |
5,810 |
5,810 |
5,720 |
5,760 |
+0.52% |
192,200 |
2024/1/18 |
5,710 |
5,760 |
5,690 |
5,730 |
+0.88% |
218,100 |
2024/1/17 |
5,800 |
5,890 |
5,680 |
5,680 |
-3.07% |
446,900 |
2024/1/16 |
5,850 |
5,910 |
5,760 |
5,860 |
+0.86% |
362,600 |
2024/1/15 |
5,700 |
5,860 |
5,700 |
5,810 |
+2.83% |
343,400 |
2024/1/12 |
5,630 |
5,680 |
5,580 |
5,650 |
+1.99% |
292,800 |
2024/1/11 |
5,520 |
5,640 |
5,520 |
5,540 |
+0.91% |
272,800 |
2024/1/10 |
5,540 |
5,550 |
5,490 |
5,490 |
-0.36% |
192,100 |
2024/1/9 |
5,500 |
5,560 |
5,470 |
5,510 |
-0.72% |
266,100 |
2024/1/5 |
5,530 |
5,570 |
5,490 |
5,550 |
+0.36% |
234,000 |
2024/1/4 |
5,280 |
5,560 |
5,270 |
5,530 |
+5.53% |
468,600 |
2023/12/29 |
5,300 |
5,300 |
5,210 |
5,240 |
-1.50% |
203,000 |
2023/12/28 |
5,290 |
5,340 |
5,260 |
5,320 |
-0.56% |
173,900 |
2023/12/27 |
5,240 |
5,350 |
5,220 |
5,350 |
+2.49% |
261,400 |
2023/12/26 |
5,190 |
5,240 |
5,170 |
5,220 |
+0.58% |
169,500 |
2023/12/25 |
5,260 |
5,260 |
5,160 |
5,190 |
-0.57% |
135,400 |
2023/12/22 |
5,190 |
5,230 |
5,180 |
5,220 |
+0.97% |
189,100 |
2023/12/21 |
5,200 |
5,210 |
5,130 |
5,170 |
-0.96% |
251,000 |
2023/12/20 |
5,180 |
5,270 |
5,150 |
5,220 |
+1.95% |
242,700 |
2023/12/19 |
5,170 |
5,190 |
5,100 |
5,120 |
+0.39% |
266,000 |
2023/12/18 |
5,120 |
5,120 |
5,050 |
5,100 |
-0.39% |
197,600 |
2023/12/15 |
5,100 |
5,160 |
5,060 |
5,120 |
+0.79% |
340,800 |
2023/12/14 |
5,210 |
5,230 |
5,060 |
5,080 |
-1.74% |
194,800 |
2023/12/13 |
5,120 |
5,210 |
5,100 |
5,170 |
-0.19% |
237,700 |
2023/12/12 |
5,220 |
5,250 |
5,180 |
5,180 |
-1.15% |
162,500 |
2023/12/11 |
5,250 |
5,280 |
5,190 |
5,240 |
+2.54% |
280,500 |
2023/12/8 |
5,240 |
5,270 |
5,090 |
5,110 |
-3.95% |
381,400 |
2023/12/7 |
5,410 |
5,420 |
5,300 |
5,320 |
-3.45% |
313,200 |
2023/12/6 |
5,450 |
5,530 |
5,430 |
5,510 |
-0.18% |
295,500 |
2023/12/5 |
5,500 |
5,590 |
5,500 |
5,520 |
-0.72% |
235,400 |
2023/12/4 |
5,710 |
5,710 |
5,550 |
5,560 |
-2.80% |
218,900 |
2023/12/1 |
5,710 |
5,800 |
5,690 |
5,720 |
+0.53% |
245,200 |
2023/11/30 |
5,680 |
5,720 |
5,630 |
5,690 |
+0.18% |
219,500 |
2023/11/29 |
5,740 |
5,750 |
5,630 |
5,680 |
-0.70% |
248,300 |
2023/11/28 |
5,750 |
5,800 |
5,710 |
5,720 |
-0.17% |
223,700 |
2023/11/27 |
5,830 |
5,890 |
5,730 |
5,730 |
-1.04% |
411,500 |
2023/11/24 |
5,660 |
5,810 |
5,660 |
5,790 |
+2.30% |
428,600 |
2023/11/22 |
5,630 |
5,710 |
5,620 |
5,660 |
-0.18% |
194,200 |
2023/11/21 |
5,640 |
5,760 |
5,600 |
5,670 |
+1.43% |
427,000 |
2023/11/20 |
5,540 |
5,630 |
5,530 |
5,590 |
+1.45% |
328,400 |
2023/11/17 |
5,280 |
5,530 |
5,280 |
5,510 |
+1.47% |
364,200 |
2023/11/16 |
5,510 |
5,610 |
5,390 |
5,430 |
-2.86% |
441,200 |
|