日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
5,697 |
5,701 |
5,571 |
5,590 |
-2.08% |
309,200 |
2024/7/1 |
5,790 |
5,790 |
5,694 |
5,709 |
-0.90% |
143,800 |
2024/6/28 |
5,786 |
5,788 |
5,747 |
5,761 |
-0.43% |
92,300 |
2024/6/27 |
5,750 |
5,816 |
5,741 |
5,786 |
-0.77% |
115,500 |
2024/6/26 |
5,841 |
5,876 |
5,812 |
5,831 |
-0.02% |
156,500 |
2024/6/25 |
5,823 |
5,860 |
5,806 |
5,832 |
+0.15% |
118,500 |
2024/6/24 |
5,805 |
5,870 |
5,796 |
5,823 |
+0.66% |
112,000 |
2024/6/21 |
5,789 |
5,820 |
5,777 |
5,785 |
+0.26% |
177,600 |
2024/6/20 |
5,771 |
5,788 |
5,748 |
5,770 |
-0.47% |
88,200 |
2024/6/19 |
5,750 |
5,806 |
5,749 |
5,797 |
+0.78% |
117,700 |
2024/6/18 |
5,780 |
5,780 |
5,716 |
5,752 |
+0.07% |
106,200 |
2024/6/17 |
5,817 |
5,818 |
5,723 |
5,748 |
-1.36% |
164,500 |
2024/6/14 |
5,804 |
5,853 |
5,785 |
5,827 |
-0.03% |
143,700 |
2024/6/13 |
5,810 |
5,850 |
5,799 |
5,829 |
+0.33% |
120,700 |
2024/6/12 |
5,810 |
5,831 |
5,786 |
5,810 |
+0.45% |
114,100 |
2024/6/11 |
5,800 |
5,839 |
5,774 |
5,784 |
-0.58% |
172,000 |
2024/6/10 |
5,780 |
5,818 |
5,713 |
5,818 |
+1.09% |
225,800 |
2024/6/7 |
5,720 |
5,755 |
5,682 |
5,755 |
+0.26% |
225,800 |
2024/6/6 |
5,868 |
5,868 |
5,725 |
5,740 |
-2.01% |
312,100 |
2024/6/5 |
5,870 |
5,872 |
5,839 |
5,858 |
-0.71% |
237,800 |
2024/6/4 |
5,900 |
5,911 |
5,857 |
5,900 |
-0.22% |
263,300 |
2024/6/3 |
5,958 |
5,968 |
5,886 |
5,913 |
-0.15% |
163,200 |
2024/5/31 |
5,942 |
5,956 |
5,895 |
5,922 |
-0.34% |
324,300 |
2024/5/30 |
5,982 |
5,998 |
5,927 |
5,942 |
-0.49% |
169,200 |
2024/5/29 |
6,080 |
6,084 |
5,968 |
5,971 |
-2.11% |
128,400 |
2024/5/28 |
6,105 |
6,124 |
6,073 |
6,100 |
-0.41% |
76,900 |
2024/5/27 |
6,111 |
6,143 |
6,081 |
6,125 |
+0.23% |
76,300 |
2024/5/24 |
6,070 |
6,124 |
6,070 |
6,111 |
-0.46% |
70,200 |
2024/5/23 |
6,121 |
6,166 |
6,101 |
6,139 |
+0.29% |
58,700 |
2024/5/22 |
6,088 |
6,133 |
6,086 |
6,121 |
+0.39% |
51,800 |
2024/5/21 |
6,168 |
6,198 |
6,097 |
6,097 |
-1.15% |
94,400 |
2024/5/20 |
6,165 |
6,195 |
6,145 |
6,168 |
+0.06% |
116,500 |
2024/5/17 |
6,019 |
6,164 |
5,980 |
6,164 |
+1.63% |
149,900 |
2024/5/16 |
6,146 |
6,146 |
5,948 |
6,065 |
-2.30% |
295,100 |
2024/5/15 |
6,202 |
6,226 |
6,116 |
6,208 |
-0.34% |
195,400 |
2024/5/14 |
6,180 |
6,230 |
6,110 |
6,229 |
+0.08% |
129,000 |
2024/5/13 |
6,170 |
6,234 |
6,170 |
6,224 |
+1.35% |
201,200 |
2024/5/10 |
6,091 |
6,144 |
6,091 |
6,141 |
+0.85% |
82,100 |
2024/5/9 |
6,125 |
6,143 |
6,087 |
6,089 |
-0.43% |
139,400 |
2024/5/8 |
6,125 |
6,134 |
6,065 |
6,115 |
-0.18% |
102,800 |
2024/5/7 |
6,120 |
6,134 |
6,067 |
6,126 |
+0.51% |
150,800 |
2024/5/2 |
6,126 |
6,138 |
6,070 |
6,095 |
-0.26% |
78,800 |
2024/5/1 |
6,078 |
6,132 |
6,078 |
6,111 |
+0.20% |
84,900 |
2024/4/30 |
6,076 |
6,099 |
6,041 |
6,099 |
+0.59% |
115,400 |
2024/4/26 |
5,989 |
6,065 |
5,980 |
6,063 |
+0.98% |
116,400 |
2024/4/25 |
6,090 |
6,090 |
6,001 |
6,004 |
-1.07% |
119,300 |
2024/4/24 |
6,033 |
6,092 |
6,029 |
6,069 |
+0.41% |
117,000 |
2024/4/23 |
6,023 |
6,050 |
5,986 |
6,044 |
+0.43% |
78,700 |
2024/4/22 |
5,986 |
6,039 |
5,952 |
6,018 |
+1.59% |
82,700 |
2024/4/19 |
6,033 |
6,041 |
5,863 |
5,924 |
-2.18% |
162,600 |
2024/4/18 |
5,975 |
6,097 |
5,970 |
6,056 |
+0.93% |
73,600 |
2024/4/17 |
6,046 |
6,055 |
5,944 |
6,000 |
-0.76% |
87,600 |
2024/4/16 |
5,987 |
6,046 |
5,927 |
6,046 |
+0.35% |
143,200 |
2024/4/15 |
6,050 |
6,050 |
5,991 |
6,025 |
-0.66% |
125,000 |
2024/4/12 |
6,100 |
6,119 |
6,042 |
6,065 |
-0.57% |
113,900 |
2024/4/11 |
6,090 |
6,109 |
6,052 |
6,100 |
-0.33% |
133,900 |
2024/4/10 |
6,105 |
6,158 |
6,080 |
6,120 |
+1.02% |
210,500 |
2024/4/9 |
6,055 |
6,058 |
6,022 |
6,058 |
+0.30% |
137,800 |
2024/4/8 |
6,130 |
6,130 |
6,010 |
6,040 |
-1.24% |
155,200 |
2024/4/5 |
6,138 |
6,161 |
6,086 |
6,116 |
-1.04% |
113,900 |
2024/4/4 |
6,210 |
6,236 |
6,157 |
6,180 |
-0.19% |
126,700 |
2024/4/3 |
6,213 |
6,238 |
6,165 |
6,192 |
-1.59% |
176,200 |
2024/4/2 |
6,390 |
6,390 |
6,252 |
6,292 |
-2.36% |
148,300 |
2024/4/1 |
6,474 |
6,494 |
6,394 |
6,444 |
+0.31% |
97,400 |
2024/3/29 |
6,400 |
6,433 |
6,360 |
6,424 |
+1.18% |
72,800 |
2024/3/28 |
6,430 |
6,453 |
6,333 |
6,349 |
-1.99% |
72,700 |
2024/3/27 |
6,476 |
6,513 |
6,462 |
6,478 |
+0.25% |
91,600 |
2024/3/26 |
6,450 |
6,481 |
6,394 |
6,462 |
+0.48% |
63,400 |
2024/3/25 |
6,519 |
6,539 |
6,416 |
6,431 |
-1.00% |
81,400 |
2024/3/22 |
6,521 |
6,529 |
6,446 |
6,496 |
-0.17% |
79,300 |
2024/3/21 |
6,420 |
6,524 |
6,404 |
6,507 |
+1.74% |
100,400 |
2024/3/19 |
6,370 |
6,428 |
6,363 |
6,396 |
+0.68% |
71,800 |
2024/3/18 |
6,344 |
6,370 |
6,300 |
6,353 |
+1.28% |
54,700 |
2024/3/15 |
6,244 |
6,297 |
6,237 |
6,273 |
+0.80% |
112,500 |
2024/3/14 |
6,249 |
6,264 |
6,206 |
6,223 |
-0.08% |
54,600 |
2024/3/13 |
6,313 |
6,332 |
6,193 |
6,228 |
-0.56% |
73,300 |
2024/3/12 |
6,218 |
6,269 |
6,168 |
6,263 |
+0.26% |
71,100 |
2024/3/11 |
6,246 |
6,285 |
6,185 |
6,247 |
+0.14% |
107,000 |
2024/3/8 |
6,138 |
6,247 |
6,128 |
6,238 |
+1.09% |
85,100 |
2024/3/7 |
6,182 |
6,212 |
6,144 |
6,171 |
-0.08% |
73,600 |
2024/3/6 |
6,140 |
6,186 |
6,125 |
6,176 |
-0.10% |
161,900 |
2024/3/5 |
6,214 |
6,231 |
6,144 |
6,182 |
-1.06% |
91,300 |
2024/3/4 |
6,350 |
6,364 |
6,245 |
6,248 |
-1.61% |
105,500 |
2024/3/1 |
6,388 |
6,444 |
6,336 |
6,350 |
-0.95% |
113,400 |
2024/2/29 |
6,370 |
6,444 |
6,330 |
6,411 |
+0.19% |
85,800 |
2024/2/28 |
6,435 |
6,464 |
6,367 |
6,399 |
-0.28% |
76,500 |
2024/2/27 |
6,318 |
6,465 |
6,295 |
6,417 |
+1.57% |
112,700 |
2024/2/26 |
6,280 |
6,336 |
6,261 |
6,318 |
+1.02% |
77,900 |
2024/2/22 |
6,267 |
6,286 |
6,225 |
6,254 |
-0.13% |
62,500 |
2024/2/21 |
6,242 |
6,262 |
6,196 |
6,262 |
+1.18% |
82,200 |
2024/2/20 |
6,250 |
6,279 |
6,175 |
6,189 |
-0.85% |
109,400 |
2024/2/19 |
6,258 |
6,299 |
6,230 |
6,242 |
-0.37% |
87,100 |
2024/2/16 |
6,260 |
6,319 |
6,219 |
6,265 |
+1.24% |
127,100 |
2024/2/15 |
6,262 |
6,272 |
6,166 |
6,188 |
+0.16% |
119,700 |
2024/2/14 |
6,232 |
6,240 |
6,135 |
6,178 |
-0.50% |
145,500 |
2024/2/13 |
6,320 |
6,338 |
6,164 |
6,209 |
-2.51% |
274,000 |
2024/2/9 |
6,363 |
6,412 |
6,323 |
6,369 |
-0.99% |
163,100 |
2024/2/8 |
6,519 |
6,519 |
6,412 |
6,433 |
-1.35% |
123,900 |
2024/2/7 |
6,510 |
6,535 |
6,476 |
6,521 |
+0.31% |
76,800 |
2024/2/6 |
6,580 |
6,617 |
6,501 |
6,501 |
-0.84% |
121,200 |
2024/2/5 |
6,534 |
6,580 |
6,510 |
6,556 |
+1.24% |
115,500 |
2024/2/2 |
6,531 |
6,553 |
6,474 |
6,476 |
-0.71% |
68,700 |
2024/2/1 |
6,528 |
6,544 |
6,482 |
6,522 |
-1.05% |
85,700 |
2024/1/31 |
6,531 |
6,591 |
6,525 |
6,591 |
+0.87% |
70,600 |
2024/1/30 |
6,605 |
6,627 |
6,534 |
6,534 |
-0.55% |
81,100 |
2024/1/29 |
6,539 |
6,570 |
6,510 |
6,570 |
+0.60% |
77,400 |
2024/1/26 |
6,597 |
6,628 |
6,531 |
6,531 |
-2.00% |
90,800 |
2024/1/25 |
6,550 |
6,664 |
6,542 |
6,664 |
+0.98% |
125,400 |
2024/1/24 |
6,678 |
6,699 |
6,594 |
6,599 |
-1.79% |
84,600 |
2024/1/23 |
6,703 |
6,729 |
6,683 |
6,719 |
+0.46% |
110,900 |
2024/1/22 |
6,671 |
6,704 |
6,660 |
6,688 |
+0.48% |
74,900 |
2024/1/19 |
6,708 |
6,732 |
6,641 |
6,656 |
-0.48% |
111,000 |
2024/1/18 |
6,773 |
6,773 |
6,671 |
6,688 |
-1.37% |
103,800 |
2024/1/17 |
6,909 |
6,929 |
6,773 |
6,781 |
-1.41% |
148,200 |
2024/1/16 |
6,825 |
6,919 |
6,825 |
6,878 |
+0.85% |
181,100 |
2024/1/15 |
6,846 |
6,846 |
6,798 |
6,820 |
-0.47% |
95,100 |
2024/1/12 |
6,750 |
6,887 |
6,741 |
6,852 |
+2.24% |
224,500 |
2024/1/11 |
6,625 |
6,719 |
6,608 |
6,702 |
+2.71% |
199,300 |
2024/1/10 |
6,464 |
6,543 |
6,410 |
6,525 |
+0.38% |
135,600 |
2024/1/9 |
6,457 |
6,535 |
6,432 |
6,500 |
+0.87% |
168,600 |
2024/1/5 |
6,560 |
6,588 |
6,417 |
6,444 |
-1.26% |
200,200 |
2024/1/4 |
6,499 |
6,528 |
6,385 |
6,526 |
+4.13% |
328,800 |
2023/12/29 |
6,204 |
6,291 |
6,184 |
6,267 |
+1.02% |
115,000 |
|