日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
5,970 |
6,122 |
5,951 |
6,110 |
+1.99% |
622,000 |
2024/7/1 |
6,000 |
6,075 |
5,960 |
5,991 |
+0.67% |
466,500 |
2024/6/28 |
5,974 |
6,010 |
5,927 |
5,951 |
+0.39% |
608,300 |
2024/6/27 |
5,976 |
6,018 |
5,878 |
5,928 |
-1.40% |
721,800 |
2024/6/26 |
6,000 |
6,094 |
5,953 |
6,012 |
+3.30% |
849,400 |
2024/6/25 |
5,806 |
5,850 |
5,746 |
5,820 |
+0.48% |
481,500 |
2024/6/24 |
5,838 |
5,866 |
5,770 |
5,792 |
-0.99% |
631,100 |
2024/6/21 |
5,869 |
5,928 |
5,783 |
5,850 |
-0.32% |
1,319,500 |
2024/6/20 |
5,856 |
5,887 |
5,820 |
5,869 |
+0.07% |
550,200 |
2024/6/19 |
5,779 |
5,882 |
5,755 |
5,865 |
+2.50% |
690,200 |
2024/6/18 |
5,812 |
5,819 |
5,701 |
5,722 |
-0.56% |
466,300 |
2024/6/17 |
5,802 |
5,830 |
5,666 |
5,754 |
-0.29% |
525,500 |
2024/6/14 |
5,752 |
5,870 |
5,752 |
5,771 |
+0.58% |
999,800 |
2024/6/13 |
5,894 |
5,934 |
5,711 |
5,738 |
-2.58% |
686,800 |
2024/6/12 |
5,865 |
5,938 |
5,855 |
5,890 |
-0.36% |
452,300 |
2024/6/11 |
5,953 |
5,980 |
5,876 |
5,911 |
-0.96% |
709,200 |
2024/6/10 |
6,050 |
6,083 |
5,913 |
5,968 |
-0.80% |
767,800 |
2024/6/7 |
6,210 |
6,228 |
6,016 |
6,016 |
-0.84% |
648,900 |
2024/6/6 |
6,054 |
6,119 |
6,000 |
6,067 |
+0.21% |
519,100 |
2024/6/5 |
6,157 |
6,177 |
6,033 |
6,054 |
-2.05% |
684,100 |
2024/6/4 |
6,100 |
6,211 |
6,091 |
6,181 |
+0.49% |
718,600 |
2024/6/3 |
6,250 |
6,329 |
6,151 |
6,151 |
+3.08% |
1,016,700 |
2024/5/31 |
5,933 |
6,008 |
5,917 |
5,967 |
-0.18% |
1,594,700 |
2024/5/30 |
6,058 |
6,060 |
5,903 |
5,978 |
-1.42% |
699,200 |
2024/5/29 |
6,160 |
6,234 |
6,033 |
6,064 |
-0.49% |
958,800 |
2024/5/28 |
5,953 |
6,165 |
5,953 |
6,094 |
+2.52% |
1,121,100 |
2024/5/27 |
5,836 |
5,949 |
5,810 |
5,944 |
+1.83% |
526,800 |
2024/5/24 |
5,868 |
5,940 |
5,814 |
5,837 |
+0.99% |
851,700 |
2024/5/23 |
5,666 |
5,780 |
5,591 |
5,780 |
+0.77% |
776,000 |
2024/5/22 |
5,789 |
5,801 |
5,691 |
5,736 |
-0.40% |
832,700 |
2024/5/21 |
5,875 |
5,899 |
5,733 |
5,759 |
-1.22% |
714,200 |
2024/5/20 |
5,782 |
5,929 |
5,765 |
5,830 |
+4.80% |
1,416,300 |
2024/5/17 |
5,608 |
5,708 |
5,519 |
5,563 |
-2.54% |
1,266,200 |
2024/5/16 |
5,620 |
5,715 |
5,558 |
5,708 |
+1.66% |
949,600 |
2024/5/15 |
5,649 |
5,775 |
5,545 |
5,615 |
-0.04% |
1,336,400 |
2024/5/14 |
5,427 |
5,775 |
5,411 |
5,617 |
+1.90% |
1,738,300 |
2024/5/13 |
5,851 |
5,999 |
5,505 |
5,512 |
-8.12% |
2,381,700 |
2024/5/10 |
5,884 |
6,015 |
5,861 |
5,999 |
+2.97% |
866,800 |
2024/5/9 |
5,767 |
5,879 |
5,750 |
5,826 |
+1.02% |
497,400 |
2024/5/8 |
5,880 |
5,880 |
5,767 |
5,767 |
-1.89% |
548,300 |
2024/5/7 |
5,830 |
5,882 |
5,789 |
5,878 |
-0.79% |
706,300 |
2024/5/2 |
5,866 |
5,930 |
5,796 |
5,925 |
+1.01% |
664,300 |
2024/5/1 |
5,745 |
5,875 |
5,717 |
5,866 |
+1.63% |
743,300 |
2024/4/30 |
5,670 |
5,859 |
5,660 |
5,772 |
+3.52% |
1,584,300 |
2024/4/26 |
5,377 |
5,605 |
5,195 |
5,576 |
+3.60% |
1,980,600 |
2024/4/25 |
5,462 |
5,480 |
5,382 |
5,382 |
-1.07% |
548,800 |
2024/4/24 |
5,361 |
5,467 |
5,341 |
5,440 |
+1.59% |
530,900 |
2024/4/23 |
5,359 |
5,384 |
5,312 |
5,355 |
-0.06% |
538,400 |
2024/4/22 |
5,300 |
5,383 |
5,288 |
5,358 |
+2.51% |
638,500 |
2024/4/19 |
5,240 |
5,277 |
5,167 |
5,227 |
-0.27% |
762,700 |
2024/4/18 |
5,240 |
5,287 |
5,204 |
5,241 |
+0.36% |
574,000 |
2024/4/17 |
5,298 |
5,300 |
5,172 |
5,222 |
-1.36% |
707,300 |
2024/4/16 |
5,400 |
5,406 |
5,221 |
5,294 |
-3.20% |
1,005,900 |
2024/4/15 |
5,467 |
5,504 |
5,412 |
5,469 |
-0.82% |
641,900 |
2024/4/12 |
5,490 |
5,562 |
5,438 |
5,514 |
+0.62% |
560,400 |
2024/4/11 |
5,533 |
5,541 |
5,441 |
5,480 |
-2.09% |
753,600 |
2024/4/10 |
5,546 |
5,624 |
5,538 |
5,597 |
+1.17% |
668,100 |
2024/4/9 |
5,580 |
5,580 |
5,493 |
5,532 |
-1.11% |
650,600 |
2024/4/8 |
5,602 |
5,662 |
5,568 |
5,594 |
-0.09% |
691,100 |
2024/4/5 |
5,638 |
5,654 |
5,524 |
5,599 |
-1.82% |
637,500 |
2024/4/4 |
5,684 |
5,765 |
5,626 |
5,703 |
+2.13% |
883,400 |
2024/4/3 |
5,560 |
5,700 |
5,533 |
5,584 |
+0.04% |
992,000 |
2024/4/2 |
5,586 |
5,595 |
5,464 |
5,582 |
-0.21% |
783,600 |
2024/4/1 |
5,673 |
5,705 |
5,594 |
5,594 |
-0.46% |
617,200 |
2024/3/29 |
5,550 |
5,692 |
5,547 |
5,620 |
+2.13% |
772,000 |
2024/3/28 |
5,606 |
5,609 |
5,467 |
5,503 |
-3.03% |
1,022,600 |
2024/3/27 |
5,701 |
5,756 |
5,655 |
5,675 |
-0.89% |
1,110,900 |
2024/3/26 |
5,720 |
5,759 |
5,669 |
5,726 |
-0.28% |
768,800 |
2024/3/25 |
5,914 |
5,916 |
5,742 |
5,742 |
-2.38% |
790,400 |
2024/3/22 |
5,877 |
5,944 |
5,827 |
5,882 |
+0.75% |
942,600 |
2024/3/21 |
5,582 |
5,848 |
5,568 |
5,838 |
+4.91% |
1,175,300 |
2024/3/19 |
5,488 |
5,573 |
5,460 |
5,565 |
+0.83% |
634,600 |
2024/3/18 |
5,490 |
5,578 |
5,454 |
5,519 |
+1.28% |
688,000 |
2024/3/15 |
5,339 |
5,450 |
5,329 |
5,449 |
+1.34% |
981,900 |
2024/3/14 |
5,305 |
5,394 |
5,280 |
5,377 |
+2.11% |
798,600 |
2024/3/13 |
5,300 |
5,366 |
5,221 |
5,266 |
-0.72% |
880,400 |
2024/3/12 |
5,291 |
5,304 |
5,157 |
5,304 |
-1.03% |
1,024,100 |
2024/3/11 |
5,450 |
5,487 |
5,267 |
5,359 |
-2.71% |
1,032,200 |
2024/3/8 |
5,241 |
5,562 |
5,220 |
5,508 |
+5.52% |
1,838,000 |
2024/3/7 |
5,194 |
5,268 |
5,145 |
5,220 |
+0.66% |
1,119,100 |
2024/3/6 |
5,089 |
5,208 |
5,025 |
5,186 |
+1.89% |
1,853,000 |
2024/3/5 |
4,888 |
5,110 |
4,858 |
5,090 |
+8.81% |
2,845,700 |
2024/3/4 |
4,681 |
4,732 |
4,624 |
4,678 |
-0.89% |
1,197,700 |
2024/3/1 |
4,709 |
4,760 |
4,676 |
4,720 |
+0.28% |
1,034,300 |
2024/2/29 |
4,775 |
4,807 |
4,693 |
4,707 |
-0.97% |
1,272,000 |
2024/2/28 |
4,779 |
4,808 |
4,725 |
4,753 |
-0.34% |
985,100 |
2024/2/27 |
4,776 |
4,816 |
4,711 |
4,769 |
-1.41% |
1,071,800 |
2024/2/26 |
4,891 |
4,915 |
4,791 |
4,837 |
-0.64% |
1,027,400 |
2024/2/22 |
4,860 |
4,905 |
4,820 |
4,868 |
+0.93% |
1,077,100 |
2024/2/21 |
4,795 |
4,823 |
4,756 |
4,823 |
+0.56% |
1,046,000 |
2024/2/20 |
4,875 |
4,906 |
4,766 |
4,796 |
-1.30% |
959,000 |
2024/2/19 |
4,765 |
4,885 |
4,741 |
4,859 |
+2.68% |
763,100 |
2024/2/16 |
4,696 |
4,764 |
4,653 |
4,732 |
+0.79% |
890,700 |
2024/2/15 |
4,790 |
4,829 |
4,654 |
4,695 |
-1.78% |
978,600 |
2024/2/14 |
4,853 |
4,891 |
4,770 |
4,780 |
-1.97% |
953,000 |
2024/2/13 |
4,940 |
4,943 |
4,792 |
4,876 |
-2.15% |
1,536,300 |
2024/2/9 |
4,945 |
5,047 |
4,880 |
4,983 |
-3.15% |
1,863,200 |
2024/2/8 |
5,600 |
5,610 |
5,122 |
5,145 |
-7.99% |
2,248,200 |
2024/2/7 |
5,504 |
5,600 |
5,485 |
5,592 |
+1.07% |
517,100 |
2024/2/6 |
5,490 |
5,611 |
5,481 |
5,533 |
+1.21% |
734,800 |
2024/2/5 |
5,377 |
5,478 |
5,375 |
5,467 |
+2.46% |
935,300 |
2024/2/2 |
5,363 |
5,402 |
5,309 |
5,336 |
+0.17% |
497,500 |
2024/2/1 |
5,340 |
5,351 |
5,286 |
5,327 |
-1.08% |
768,100 |
2024/1/31 |
5,321 |
5,395 |
5,304 |
5,385 |
+1.57% |
593,700 |
2024/1/30 |
5,346 |
5,381 |
5,299 |
5,302 |
-0.64% |
467,000 |
2024/1/29 |
5,294 |
5,343 |
5,292 |
5,336 |
+0.79% |
568,200 |
2024/1/26 |
5,367 |
5,367 |
5,278 |
5,294 |
-1.73% |
462,900 |
2024/1/25 |
5,384 |
5,395 |
5,331 |
5,387 |
+0.84% |
501,600 |
2024/1/24 |
5,361 |
5,392 |
5,307 |
5,342 |
-2.14% |
578,100 |
2024/1/23 |
5,469 |
5,515 |
5,415 |
5,459 |
+0.59% |
558,400 |
2024/1/22 |
5,372 |
5,449 |
5,349 |
5,427 |
+2.34% |
665,000 |
2024/1/19 |
5,382 |
5,397 |
5,250 |
5,303 |
-0.95% |
692,000 |
2024/1/18 |
5,411 |
5,449 |
5,351 |
5,354 |
-0.83% |
539,500 |
2024/1/17 |
5,396 |
5,534 |
5,390 |
5,399 |
+0.50% |
659,800 |
2024/1/16 |
5,396 |
5,413 |
5,360 |
5,372 |
-0.44% |
461,500 |
2024/1/15 |
5,300 |
5,416 |
5,300 |
5,396 |
+2.14% |
492,600 |
2024/1/12 |
5,329 |
5,410 |
5,254 |
5,283 |
+1.03% |
827,500 |
2024/1/11 |
5,170 |
5,309 |
5,170 |
5,229 |
+2.59% |
848,000 |
2024/1/10 |
5,059 |
5,119 |
5,030 |
5,097 |
+0.69% |
512,300 |
2024/1/9 |
5,016 |
5,092 |
4,993 |
5,062 |
+0.92% |
698,600 |
2024/1/5 |
5,040 |
5,064 |
4,986 |
5,016 |
-0.40% |
579,300 |
2024/1/4 |
5,010 |
5,053 |
4,929 |
5,036 |
+4.44% |
1,424,900 |
2023/12/29 |
4,828 |
4,857 |
4,786 |
4,822 |
+0.37% |
458,200 |
|