日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
5,836 |
5,847 |
5,701 |
5,754 |
-1.62% |
262,200 |
2024/7/1 |
5,895 |
5,939 |
5,690 |
5,849 |
-1.08% |
307,100 |
2024/6/28 |
5,916 |
5,934 |
5,864 |
5,913 |
+0.03% |
191,600 |
2024/6/27 |
5,886 |
5,928 |
5,840 |
5,911 |
+0.72% |
336,500 |
2024/6/26 |
5,875 |
5,940 |
5,811 |
5,869 |
+0.29% |
231,100 |
2024/6/25 |
5,779 |
5,854 |
5,765 |
5,852 |
+1.97% |
168,200 |
2024/6/24 |
5,759 |
5,800 |
5,671 |
5,739 |
+0.61% |
224,800 |
2024/6/21 |
5,677 |
5,753 |
5,674 |
5,704 |
+1.80% |
913,200 |
2024/6/20 |
5,576 |
5,635 |
5,544 |
5,603 |
-1.29% |
272,200 |
2024/6/19 |
5,695 |
5,771 |
5,633 |
5,676 |
-0.25% |
210,800 |
2024/6/18 |
5,767 |
5,777 |
5,659 |
5,690 |
-1.56% |
335,000 |
2024/6/17 |
5,813 |
5,814 |
5,690 |
5,780 |
-1.57% |
215,100 |
2024/6/14 |
5,770 |
5,904 |
5,751 |
5,872 |
+1.05% |
402,700 |
2024/6/13 |
5,990 |
6,027 |
5,778 |
5,811 |
-4.08% |
339,000 |
2024/6/12 |
6,130 |
6,150 |
6,049 |
6,058 |
-0.82% |
145,500 |
2024/6/11 |
6,141 |
6,187 |
6,104 |
6,108 |
-0.72% |
201,400 |
2024/6/10 |
6,103 |
6,170 |
6,077 |
6,152 |
-0.29% |
168,300 |
2024/6/7 |
6,099 |
6,214 |
6,097 |
6,170 |
+1.63% |
237,200 |
2024/6/6 |
6,149 |
6,197 |
6,044 |
6,071 |
-0.64% |
143,500 |
2024/6/5 |
6,061 |
6,174 |
6,009 |
6,110 |
+0.56% |
251,900 |
2024/6/4 |
6,110 |
6,193 |
6,051 |
6,076 |
-2.75% |
411,900 |
2024/6/3 |
6,422 |
6,463 |
6,227 |
6,248 |
-2.34% |
319,600 |
2024/5/31 |
6,542 |
6,542 |
6,339 |
6,398 |
-1.46% |
370,400 |
2024/5/30 |
6,430 |
6,523 |
6,347 |
6,493 |
-0.41% |
188,400 |
2024/5/29 |
6,702 |
6,825 |
6,438 |
6,520 |
-2.41% |
562,200 |
2024/5/28 |
6,280 |
6,759 |
6,262 |
6,681 |
+7.76% |
938,300 |
2024/5/27 |
6,132 |
6,205 |
6,110 |
6,200 |
+2.31% |
262,400 |
2024/5/24 |
6,031 |
6,097 |
6,002 |
6,060 |
-0.13% |
248,200 |
2024/5/23 |
6,020 |
6,090 |
5,922 |
6,068 |
-0.61% |
337,900 |
2024/5/22 |
6,180 |
6,188 |
6,095 |
6,105 |
-1.85% |
289,500 |
2024/5/21 |
6,290 |
6,325 |
6,213 |
6,220 |
-0.89% |
279,300 |
2024/5/20 |
6,220 |
6,336 |
6,193 |
6,276 |
+0.56% |
238,500 |
2024/5/17 |
6,196 |
6,319 |
6,190 |
6,241 |
-0.87% |
173,600 |
2024/5/16 |
6,339 |
6,375 |
6,175 |
6,296 |
-0.57% |
349,700 |
2024/5/15 |
6,245 |
6,373 |
6,242 |
6,332 |
+0.49% |
282,600 |
2024/5/14 |
6,398 |
6,434 |
6,250 |
6,301 |
-2.17% |
302,200 |
2024/5/13 |
6,555 |
6,571 |
6,382 |
6,441 |
-1.92% |
342,300 |
2024/5/10 |
6,573 |
6,692 |
6,550 |
6,567 |
-0.74% |
184,200 |
2024/5/9 |
6,586 |
6,630 |
6,503 |
6,616 |
+0.46% |
239,800 |
2024/5/8 |
6,650 |
6,680 |
6,520 |
6,586 |
-1.57% |
307,500 |
2024/5/7 |
6,740 |
6,841 |
6,605 |
6,691 |
-0.45% |
454,300 |
2024/5/2 |
6,651 |
6,800 |
6,595 |
6,721 |
+2.60% |
422,300 |
2024/5/1 |
6,531 |
6,616 |
6,433 |
6,551 |
-0.02% |
729,300 |
2024/4/30 |
6,644 |
6,697 |
6,410 |
6,552 |
-7.17% |
1,398,200 |
2024/4/26 |
6,860 |
7,139 |
6,850 |
7,058 |
+2.47% |
431,600 |
2024/4/25 |
7,028 |
7,061 |
6,845 |
6,888 |
-0.96% |
508,600 |
2024/4/24 |
7,000 |
7,004 |
6,837 |
6,955 |
-0.80% |
485,400 |
2024/4/23 |
6,936 |
7,075 |
6,936 |
7,011 |
+1.21% |
311,000 |
2024/4/22 |
7,001 |
7,132 |
6,865 |
6,927 |
-0.39% |
462,800 |
2024/4/19 |
6,822 |
7,000 |
6,822 |
6,954 |
+1.68% |
384,500 |
2024/4/18 |
6,866 |
6,910 |
6,751 |
6,839 |
-0.77% |
255,000 |
2024/4/17 |
6,877 |
6,942 |
6,751 |
6,892 |
+0.45% |
320,800 |
2024/4/16 |
6,922 |
7,090 |
6,858 |
6,861 |
-2.28% |
509,200 |
2024/4/15 |
6,756 |
7,093 |
6,713 |
7,021 |
+3.52% |
536,600 |
2024/4/12 |
6,851 |
6,913 |
6,730 |
6,782 |
-1.28% |
418,300 |
2024/4/11 |
6,679 |
6,912 |
6,630 |
6,870 |
+2.11% |
398,500 |
2024/4/10 |
6,515 |
6,778 |
6,515 |
6,728 |
+3.60% |
372,400 |
2024/4/9 |
6,480 |
6,520 |
6,450 |
6,494 |
+0.02% |
136,300 |
2024/4/8 |
6,430 |
6,575 |
6,403 |
6,493 |
+1.37% |
190,000 |
2024/4/5 |
6,381 |
6,495 |
6,369 |
6,405 |
-0.56% |
297,900 |
2024/4/4 |
6,350 |
6,479 |
6,328 |
6,441 |
+2.61% |
290,200 |
2024/4/3 |
6,165 |
6,288 |
6,139 |
6,277 |
+1.55% |
191,500 |
2024/4/2 |
6,109 |
6,218 |
6,083 |
6,181 |
-0.02% |
230,300 |
2024/4/1 |
6,350 |
6,359 |
6,132 |
6,182 |
-2.94% |
225,400 |
2024/3/29 |
6,295 |
6,420 |
6,238 |
6,369 |
+1.72% |
135,000 |
2024/3/28 |
6,346 |
6,361 |
6,245 |
6,261 |
-2.19% |
159,100 |
2024/3/27 |
6,414 |
6,464 |
6,351 |
6,401 |
+0.64% |
210,600 |
2024/3/26 |
6,408 |
6,424 |
6,302 |
6,360 |
-1.06% |
175,200 |
2024/3/25 |
6,427 |
6,515 |
6,390 |
6,428 |
+1.60% |
359,900 |
2024/3/22 |
6,273 |
6,331 |
6,235 |
6,327 |
+2.43% |
213,200 |
2024/3/21 |
6,160 |
6,197 |
6,110 |
6,177 |
-0.32% |
290,400 |
2024/3/19 |
6,170 |
6,197 |
6,094 |
6,197 |
+0.62% |
291,800 |
2024/3/18 |
6,050 |
6,204 |
6,004 |
6,159 |
-0.34% |
429,700 |
2024/3/15 |
6,170 |
6,246 |
6,111 |
6,180 |
+0.26% |
382,500 |
2024/3/14 |
6,061 |
6,200 |
6,040 |
6,164 |
+2.07% |
290,400 |
2024/3/13 |
6,077 |
6,191 |
5,982 |
6,039 |
-0.15% |
284,900 |
2024/3/12 |
5,990 |
6,125 |
5,890 |
6,048 |
+0.82% |
360,100 |
2024/3/11 |
5,936 |
6,122 |
5,900 |
5,999 |
-0.22% |
456,000 |
2024/3/8 |
5,793 |
6,074 |
5,699 |
6,012 |
+2.95% |
395,200 |
2024/3/7 |
5,733 |
5,895 |
5,733 |
5,840 |
+3.03% |
291,100 |
2024/3/6 |
5,715 |
5,730 |
5,640 |
5,668 |
-0.93% |
233,100 |
2024/3/5 |
5,665 |
5,750 |
5,613 |
5,721 |
+0.05% |
345,000 |
2024/3/4 |
5,715 |
5,779 |
5,683 |
5,718 |
-0.44% |
252,700 |
2024/3/1 |
5,750 |
5,758 |
5,700 |
5,743 |
-1.36% |
256,900 |
2024/2/29 |
5,773 |
5,918 |
5,704 |
5,822 |
+0.85% |
377,300 |
2024/2/28 |
5,740 |
5,799 |
5,740 |
5,773 |
+0.35% |
146,400 |
2024/2/27 |
5,838 |
5,881 |
5,739 |
5,753 |
-1.47% |
225,200 |
2024/2/26 |
5,784 |
5,886 |
5,784 |
5,839 |
+2.38% |
249,800 |
2024/2/22 |
5,650 |
5,743 |
5,636 |
5,703 |
+1.69% |
170,000 |
2024/2/21 |
5,550 |
5,632 |
5,524 |
5,608 |
+0.88% |
175,500 |
2024/2/20 |
5,656 |
5,684 |
5,508 |
5,559 |
-2.64% |
183,700 |
2024/2/19 |
5,558 |
5,735 |
5,558 |
5,710 |
+3.01% |
176,800 |
2024/2/16 |
5,521 |
5,548 |
5,459 |
5,543 |
+2.16% |
189,900 |
2024/2/15 |
5,444 |
5,484 |
5,361 |
5,426 |
-0.17% |
206,200 |
2024/2/14 |
5,512 |
5,518 |
5,376 |
5,435 |
-1.61% |
238,600 |
2024/2/13 |
5,560 |
5,565 |
5,416 |
5,524 |
-0.74% |
304,700 |
2024/2/9 |
5,651 |
5,660 |
5,545 |
5,565 |
-2.08% |
281,500 |
2024/2/8 |
5,800 |
5,800 |
5,621 |
5,683 |
-2.32% |
382,200 |
2024/2/7 |
5,725 |
5,922 |
5,724 |
5,818 |
+2.25% |
374,400 |
2024/2/6 |
5,714 |
5,722 |
5,620 |
5,690 |
+2.43% |
322,600 |
2024/2/5 |
5,650 |
5,653 |
5,545 |
5,555 |
-0.73% |
153,800 |
2024/2/2 |
5,662 |
5,692 |
5,591 |
5,596 |
-0.37% |
231,500 |
2024/2/1 |
5,661 |
5,710 |
5,611 |
5,617 |
-0.35% |
337,100 |
2024/1/31 |
5,365 |
5,665 |
5,335 |
5,637 |
+5.19% |
488,600 |
2024/1/30 |
5,288 |
5,540 |
5,288 |
5,359 |
+2.27% |
557,300 |
2024/1/29 |
5,099 |
5,241 |
5,084 |
5,240 |
+3.50% |
271,300 |
2024/1/26 |
5,010 |
5,072 |
4,984 |
5,063 |
+0.44% |
142,600 |
2024/1/25 |
5,024 |
5,044 |
4,972 |
5,041 |
-0.04% |
131,000 |
2024/1/24 |
5,065 |
5,067 |
5,005 |
5,043 |
-1.39% |
129,200 |
2024/1/23 |
5,150 |
5,180 |
5,107 |
5,114 |
-0.56% |
128,600 |
2024/1/22 |
5,100 |
5,149 |
5,071 |
5,143 |
+0.90% |
95,200 |
2024/1/19 |
5,118 |
5,136 |
5,062 |
5,097 |
+0.12% |
128,300 |
2024/1/18 |
5,130 |
5,140 |
5,060 |
5,091 |
-1.55% |
150,000 |
2024/1/17 |
5,195 |
5,267 |
5,171 |
5,171 |
-0.46% |
108,300 |
2024/1/16 |
5,262 |
5,275 |
5,191 |
5,195 |
-0.80% |
140,300 |
2024/1/15 |
5,189 |
5,241 |
5,178 |
5,237 |
+1.24% |
192,400 |
2024/1/12 |
5,275 |
5,275 |
5,157 |
5,173 |
-0.58% |
168,800 |
2024/1/11 |
5,257 |
5,275 |
5,197 |
5,203 |
-0.31% |
178,600 |
2024/1/10 |
5,180 |
5,227 |
5,171 |
5,219 |
+1.16% |
123,600 |
2024/1/9 |
5,122 |
5,177 |
5,105 |
5,159 |
+0.76% |
135,600 |
2024/1/5 |
5,200 |
5,245 |
5,112 |
5,120 |
-1.31% |
139,400 |
2024/1/4 |
5,087 |
5,188 |
5,049 |
5,188 |
+2.01% |
112,500 |
2023/12/29 |
5,054 |
5,086 |
5,027 |
5,086 |
+0.75% |
105,900 |
|