日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,370 |
5,540 |
5,350 |
5,470 |
+3.01% |
66,300 |
2024/5/20 |
5,320 |
5,360 |
5,290 |
5,310 |
+0.57% |
24,800 |
2024/5/17 |
5,280 |
5,280 |
5,160 |
5,280 |
+0.00% |
28,700 |
2024/5/16 |
5,460 |
5,460 |
5,270 |
5,280 |
-1.86% |
33,100 |
2024/5/15 |
5,440 |
5,540 |
5,280 |
5,380 |
-12.38% |
90,300 |
2024/5/14 |
6,300 |
6,300 |
6,090 |
6,140 |
-2.69% |
38,900 |
2024/5/13 |
6,210 |
6,310 |
6,210 |
6,310 |
+0.96% |
8,600 |
2024/5/10 |
6,290 |
6,340 |
6,220 |
6,250 |
-0.64% |
11,600 |
2024/5/9 |
6,230 |
6,300 |
6,200 |
6,290 |
+0.64% |
8,100 |
2024/5/8 |
6,270 |
6,310 |
6,220 |
6,250 |
+0.00% |
11,200 |
2024/5/7 |
6,240 |
6,300 |
6,230 |
6,250 |
-0.16% |
7,200 |
2024/5/2 |
6,230 |
6,260 |
6,170 |
6,260 |
+1.13% |
6,600 |
2024/5/1 |
6,280 |
6,280 |
6,130 |
6,190 |
-1.75% |
8,700 |
2024/4/30 |
6,110 |
6,300 |
6,110 |
6,300 |
+3.62% |
15,300 |
2024/4/26 |
6,110 |
6,160 |
6,050 |
6,080 |
-0.33% |
45,500 |
2024/4/25 |
6,290 |
6,290 |
6,100 |
6,100 |
-3.33% |
10,700 |
2024/4/24 |
6,210 |
6,310 |
6,180 |
6,310 |
+1.61% |
14,200 |
2024/4/23 |
6,190 |
6,280 |
6,170 |
6,210 |
+0.81% |
10,000 |
2024/4/22 |
6,090 |
6,180 |
6,020 |
6,160 |
+1.15% |
14,300 |
2024/4/19 |
6,240 |
6,240 |
5,960 |
6,090 |
-2.56% |
21,400 |
2024/4/18 |
6,120 |
6,270 |
6,120 |
6,250 |
+0.97% |
9,400 |
2024/4/17 |
6,360 |
6,370 |
6,080 |
6,190 |
-1.28% |
20,200 |
2024/4/16 |
6,450 |
6,450 |
6,210 |
6,270 |
-2.79% |
26,700 |
2024/4/15 |
6,480 |
6,510 |
6,430 |
6,450 |
-0.77% |
12,900 |
2024/4/12 |
6,530 |
6,580 |
6,500 |
6,500 |
-0.61% |
12,500 |
2024/4/11 |
6,530 |
6,590 |
6,480 |
6,540 |
-0.61% |
17,400 |
2024/4/10 |
6,520 |
6,590 |
6,460 |
6,580 |
+1.39% |
11,900 |
2024/4/9 |
6,440 |
6,510 |
6,440 |
6,490 |
+0.78% |
11,000 |
2024/4/8 |
6,450 |
6,460 |
6,360 |
6,440 |
-0.77% |
20,400 |
2024/4/5 |
6,500 |
6,550 |
6,440 |
6,490 |
-1.67% |
16,400 |
2024/4/4 |
6,590 |
6,620 |
6,550 |
6,600 |
+0.76% |
9,500 |
2024/4/3 |
6,430 |
6,570 |
6,420 |
6,550 |
+0.46% |
15,800 |
2024/4/2 |
6,540 |
6,580 |
6,490 |
6,520 |
+0.15% |
16,200 |
2024/4/1 |
6,700 |
6,720 |
6,430 |
6,510 |
-2.54% |
31,300 |
2024/3/29 |
6,780 |
6,810 |
6,670 |
6,680 |
-0.60% |
15,300 |
2024/3/28 |
6,860 |
6,970 |
6,720 |
6,720 |
-3.59% |
18,800 |
2024/3/27 |
6,920 |
7,070 |
6,900 |
6,970 |
+1.46% |
33,100 |
2024/3/26 |
6,800 |
6,920 |
6,800 |
6,870 |
+0.29% |
11,400 |
2024/3/25 |
6,820 |
6,910 |
6,800 |
6,850 |
+0.44% |
15,700 |
2024/3/22 |
6,860 |
6,920 |
6,790 |
6,820 |
-1.30% |
16,700 |
2024/3/21 |
6,990 |
6,990 |
6,890 |
6,910 |
+0.14% |
12,400 |
2024/3/19 |
6,870 |
6,910 |
6,830 |
6,900 |
+0.15% |
12,700 |
2024/3/18 |
6,750 |
6,890 |
6,740 |
6,890 |
+1.47% |
33,000 |
2024/3/15 |
6,570 |
6,800 |
6,570 |
6,790 |
+2.41% |
24,000 |
2024/3/14 |
6,510 |
6,630 |
6,420 |
6,630 |
+2.79% |
16,900 |
2024/3/13 |
6,550 |
6,600 |
6,390 |
6,450 |
-1.53% |
17,400 |
2024/3/12 |
6,460 |
6,560 |
6,400 |
6,550 |
+0.15% |
14,800 |
2024/3/11 |
6,750 |
6,750 |
6,480 |
6,540 |
-3.96% |
27,900 |
2024/3/8 |
6,560 |
6,820 |
6,560 |
6,810 |
+3.18% |
20,000 |
2024/3/7 |
6,720 |
6,730 |
6,560 |
6,600 |
-0.45% |
18,100 |
2024/3/6 |
6,510 |
6,650 |
6,470 |
6,630 |
+1.53% |
17,800 |
2024/3/5 |
6,370 |
6,530 |
6,350 |
6,530 |
+2.19% |
26,100 |
2024/3/4 |
6,490 |
6,500 |
6,380 |
6,390 |
-0.62% |
22,400 |
2024/3/1 |
6,460 |
6,490 |
6,390 |
6,430 |
-0.77% |
23,400 |
2024/2/29 |
6,530 |
6,570 |
6,450 |
6,480 |
-0.31% |
17,200 |
2024/2/28 |
6,430 |
6,510 |
6,430 |
6,500 |
+1.09% |
12,400 |
2024/2/27 |
6,420 |
6,490 |
6,410 |
6,430 |
+0.31% |
16,200 |
2024/2/26 |
6,410 |
6,500 |
6,400 |
6,410 |
+0.16% |
15,400 |
2024/2/22 |
6,460 |
6,460 |
6,380 |
6,400 |
-0.16% |
12,200 |
2024/2/21 |
6,470 |
6,470 |
6,360 |
6,410 |
-0.47% |
17,200 |
2024/2/20 |
6,480 |
6,520 |
6,430 |
6,440 |
-0.62% |
14,800 |
2024/2/19 |
6,430 |
6,480 |
6,380 |
6,480 |
+1.41% |
15,300 |
2024/2/16 |
6,320 |
6,480 |
6,300 |
6,390 |
+1.75% |
33,200 |
2024/2/15 |
6,430 |
6,490 |
6,280 |
6,280 |
-2.33% |
42,600 |
2024/2/14 |
6,570 |
6,570 |
6,380 |
6,430 |
-2.13% |
38,500 |
2024/2/13 |
6,500 |
6,570 |
6,330 |
6,570 |
-4.78% |
98,400 |
2024/2/9 |
6,990 |
6,990 |
6,860 |
6,900 |
-1.00% |
29,500 |
2024/2/8 |
6,840 |
6,980 |
6,820 |
6,970 |
+2.35% |
17,900 |
2024/2/7 |
6,770 |
6,870 |
6,770 |
6,810 |
+0.59% |
7,100 |
2024/2/6 |
6,810 |
6,840 |
6,770 |
6,770 |
-0.59% |
6,500 |
2024/2/5 |
6,870 |
6,910 |
6,720 |
6,810 |
-0.58% |
22,700 |
2024/2/2 |
6,840 |
6,910 |
6,750 |
6,850 |
+0.15% |
17,200 |
2024/2/1 |
6,890 |
6,960 |
6,840 |
6,840 |
-2.43% |
19,200 |
2024/1/31 |
6,910 |
7,010 |
6,910 |
7,010 |
+1.01% |
11,100 |
2024/1/30 |
7,040 |
7,040 |
6,920 |
6,940 |
-0.57% |
42,800 |
2024/1/29 |
6,930 |
7,120 |
6,910 |
6,980 |
+1.16% |
28,900 |
2024/1/26 |
6,930 |
6,980 |
6,880 |
6,900 |
-1.00% |
15,700 |
2024/1/25 |
6,820 |
6,970 |
6,820 |
6,970 |
+1.60% |
11,600 |
2024/1/24 |
6,880 |
6,970 |
6,860 |
6,860 |
-1.72% |
18,000 |
2024/1/23 |
7,060 |
7,070 |
6,960 |
6,980 |
-0.99% |
17,400 |
2024/1/22 |
7,100 |
7,150 |
7,010 |
7,050 |
+0.43% |
9,900 |
2024/1/19 |
6,970 |
7,050 |
6,950 |
7,020 |
+1.45% |
25,000 |
2024/1/18 |
6,770 |
6,920 |
6,770 |
6,920 |
+2.22% |
14,400 |
2024/1/17 |
6,790 |
6,920 |
6,760 |
6,770 |
-0.29% |
12,400 |
2024/1/16 |
6,900 |
6,920 |
6,700 |
6,790 |
-1.88% |
24,900 |
2024/1/15 |
6,780 |
6,950 |
6,760 |
6,920 |
+3.28% |
38,900 |
2024/1/12 |
6,550 |
6,700 |
6,500 |
6,700 |
+3.40% |
28,700 |
2024/1/11 |
6,500 |
6,570 |
6,480 |
6,480 |
-0.15% |
12,100 |
2024/1/10 |
6,590 |
6,590 |
6,460 |
6,490 |
+0.00% |
20,400 |
2024/1/9 |
6,550 |
6,550 |
6,360 |
6,490 |
+0.46% |
24,500 |
2024/1/5 |
6,480 |
6,590 |
6,430 |
6,460 |
+0.78% |
33,200 |
2024/1/4 |
6,040 |
6,420 |
6,020 |
6,410 |
+7.01% |
63,500 |
2023/12/29 |
5,950 |
5,990 |
5,910 |
5,990 |
+0.67% |
8,100 |
2023/12/28 |
5,980 |
6,040 |
5,930 |
5,950 |
-0.83% |
10,000 |
2023/12/27 |
5,920 |
6,000 |
5,900 |
6,000 |
+1.35% |
10,700 |
2023/12/26 |
5,890 |
5,920 |
5,830 |
5,920 |
+2.07% |
12,900 |
2023/12/25 |
5,910 |
5,910 |
5,800 |
5,800 |
-0.34% |
11,500 |
2023/12/22 |
5,770 |
5,820 |
5,750 |
5,820 |
+0.87% |
10,300 |
2023/12/21 |
5,770 |
5,780 |
5,730 |
5,770 |
-0.52% |
12,100 |
2023/12/20 |
5,760 |
5,820 |
5,730 |
5,800 |
+1.75% |
15,300 |
2023/12/19 |
5,710 |
5,760 |
5,660 |
5,700 |
-0.18% |
10,200 |
2023/12/18 |
5,740 |
5,740 |
5,660 |
5,710 |
-1.38% |
18,400 |
2023/12/15 |
5,760 |
5,830 |
5,760 |
5,790 |
+0.52% |
8,300 |
2023/12/14 |
5,880 |
5,930 |
5,760 |
5,760 |
-2.04% |
15,900 |
2023/12/13 |
5,880 |
5,940 |
5,820 |
5,880 |
+0.17% |
15,200 |
2023/12/12 |
5,930 |
5,960 |
5,810 |
5,870 |
-1.01% |
10,300 |
2023/12/11 |
5,930 |
5,940 |
5,840 |
5,930 |
+1.89% |
10,800 |
2023/12/8 |
5,960 |
5,970 |
5,790 |
5,820 |
-3.16% |
26,800 |
2023/12/7 |
6,030 |
6,040 |
5,970 |
6,010 |
-0.99% |
14,700 |
2023/12/6 |
5,890 |
6,100 |
5,890 |
6,070 |
+2.53% |
27,700 |
2023/12/5 |
5,850 |
5,960 |
5,770 |
5,920 |
+0.85% |
45,500 |
2023/12/4 |
5,980 |
5,980 |
5,860 |
5,870 |
-0.84% |
12,900 |
2023/12/1 |
5,870 |
5,950 |
5,840 |
5,920 |
+0.85% |
16,500 |
2023/11/30 |
5,940 |
5,940 |
5,830 |
5,870 |
+0.00% |
14,300 |
2023/11/29 |
5,940 |
5,950 |
5,870 |
5,870 |
-1.34% |
11,900 |
2023/11/28 |
5,780 |
5,980 |
5,780 |
5,950 |
+2.76% |
20,000 |
2023/11/27 |
5,800 |
5,900 |
5,720 |
5,790 |
+0.35% |
21,400 |
2023/11/24 |
5,820 |
5,820 |
5,720 |
5,770 |
+0.00% |
30,900 |
2023/11/22 |
5,820 |
5,920 |
5,770 |
5,770 |
-0.86% |
42,800 |
2023/11/21 |
5,840 |
5,890 |
5,780 |
5,820 |
-2.68% |
36,000 |
2023/11/20 |
6,190 |
6,190 |
5,980 |
5,980 |
-3.39% |
37,300 |
2023/11/17 |
6,060 |
6,190 |
6,060 |
6,190 |
+2.15% |
28,700 |
2023/11/16 |
6,070 |
6,080 |
5,970 |
6,060 |
+0.00% |
16,200 |
|