日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,597 |
5,598 |
5,538 |
5,556 |
-0.25% |
571,800 |
2024/5/20 |
5,490 |
5,580 |
5,483 |
5,570 |
+1.33% |
631,000 |
2024/5/17 |
5,402 |
5,513 |
5,402 |
5,497 |
-0.88% |
825,100 |
2024/5/16 |
5,564 |
5,592 |
5,491 |
5,546 |
-0.29% |
1,054,100 |
2024/5/15 |
5,636 |
5,672 |
5,560 |
5,562 |
-1.16% |
680,400 |
2024/5/14 |
5,591 |
5,710 |
5,590 |
5,627 |
-0.88% |
766,700 |
2024/5/13 |
5,520 |
5,695 |
5,490 |
5,677 |
+2.96% |
1,441,400 |
2024/5/10 |
5,448 |
5,552 |
5,411 |
5,514 |
+1.21% |
1,263,900 |
2024/5/9 |
5,344 |
5,515 |
5,343 |
5,448 |
+3.89% |
2,532,100 |
2024/5/8 |
5,736 |
5,761 |
5,210 |
5,244 |
-10.14% |
4,411,200 |
2024/5/7 |
5,762 |
5,836 |
5,749 |
5,836 |
+1.09% |
845,300 |
2024/5/2 |
5,736 |
5,789 |
5,722 |
5,773 |
+0.05% |
644,400 |
2024/5/1 |
5,830 |
5,830 |
5,746 |
5,770 |
-1.08% |
739,400 |
2024/4/30 |
5,818 |
5,841 |
5,779 |
5,833 |
+1.25% |
736,300 |
2024/4/26 |
5,725 |
5,768 |
5,681 |
5,761 |
+0.65% |
695,300 |
2024/4/25 |
5,770 |
5,798 |
5,716 |
5,724 |
-0.59% |
500,700 |
2024/4/24 |
5,739 |
5,776 |
5,718 |
5,758 |
+1.05% |
575,800 |
2024/4/23 |
5,735 |
5,780 |
5,682 |
5,698 |
-0.63% |
595,500 |
2024/4/22 |
5,707 |
5,740 |
5,675 |
5,734 |
+1.16% |
521,600 |
2024/4/19 |
5,700 |
5,708 |
5,605 |
5,668 |
-0.82% |
868,600 |
2024/4/18 |
5,650 |
5,747 |
5,638 |
5,715 |
+0.70% |
454,800 |
2024/4/17 |
5,844 |
5,844 |
5,670 |
5,675 |
-2.34% |
911,800 |
2024/4/16 |
5,912 |
5,928 |
5,765 |
5,811 |
-1.71% |
1,320,400 |
2024/4/15 |
5,807 |
5,912 |
5,801 |
5,912 |
+1.06% |
899,000 |
2024/4/12 |
5,864 |
5,914 |
5,813 |
5,850 |
+0.52% |
1,039,000 |
2024/4/11 |
5,740 |
5,829 |
5,730 |
5,820 |
+1.16% |
1,194,400 |
2024/4/10 |
5,690 |
5,777 |
5,682 |
5,753 |
+1.52% |
1,001,500 |
2024/4/9 |
5,595 |
5,671 |
5,588 |
5,667 |
+1.58% |
850,500 |
2024/4/8 |
5,550 |
5,587 |
5,534 |
5,579 |
+0.74% |
621,100 |
2024/4/5 |
5,502 |
5,560 |
5,494 |
5,538 |
+0.07% |
681,300 |
2024/4/4 |
5,565 |
5,587 |
5,534 |
5,534 |
+0.64% |
793,900 |
2024/4/3 |
5,475 |
5,525 |
5,458 |
5,499 |
+0.00% |
691,900 |
2024/4/2 |
5,457 |
5,510 |
5,446 |
5,499 |
+0.73% |
812,900 |
2024/4/1 |
5,528 |
5,536 |
5,432 |
5,459 |
-1.25% |
758,500 |
2024/3/29 |
5,530 |
5,558 |
5,492 |
5,528 |
+0.84% |
672,700 |
2024/3/28 |
5,480 |
5,518 |
5,470 |
5,482 |
-1.63% |
863,200 |
2024/3/27 |
5,550 |
5,587 |
5,535 |
5,573 |
+0.94% |
732,700 |
2024/3/26 |
5,535 |
5,561 |
5,519 |
5,521 |
-0.07% |
513,400 |
2024/3/25 |
5,557 |
5,579 |
5,525 |
5,525 |
-0.88% |
707,900 |
2024/3/22 |
5,552 |
5,590 |
5,541 |
5,574 |
+0.47% |
619,900 |
2024/3/21 |
5,585 |
5,595 |
5,508 |
5,548 |
+0.27% |
855,200 |
2024/3/19 |
5,508 |
5,535 |
5,479 |
5,533 |
+0.34% |
715,900 |
2024/3/18 |
5,485 |
5,527 |
5,468 |
5,514 |
+0.99% |
759,300 |
2024/3/15 |
5,418 |
5,473 |
5,411 |
5,460 |
+0.92% |
1,458,100 |
2024/3/14 |
5,388 |
5,420 |
5,365 |
5,410 |
+0.97% |
906,000 |
2024/3/13 |
5,340 |
5,375 |
5,328 |
5,358 |
+0.77% |
755,200 |
2024/3/12 |
5,285 |
5,317 |
5,240 |
5,317 |
+0.68% |
561,500 |
2024/3/11 |
5,326 |
5,332 |
5,236 |
5,281 |
-1.51% |
832,100 |
2024/3/8 |
5,291 |
5,372 |
5,274 |
5,362 |
+1.38% |
900,100 |
2024/3/7 |
5,339 |
5,373 |
5,280 |
5,289 |
-0.88% |
835,000 |
2024/3/6 |
5,249 |
5,345 |
5,243 |
5,336 |
+0.95% |
900,500 |
2024/3/5 |
5,340 |
5,343 |
5,286 |
5,286 |
-1.16% |
1,005,900 |
2024/3/4 |
5,367 |
5,405 |
5,338 |
5,348 |
-0.54% |
866,700 |
2024/3/1 |
5,363 |
5,387 |
5,354 |
5,377 |
+0.45% |
849,700 |
2024/2/29 |
5,395 |
5,401 |
5,302 |
5,353 |
-1.09% |
1,565,100 |
2024/2/28 |
5,423 |
5,427 |
5,395 |
5,412 |
-0.07% |
592,300 |
2024/2/27 |
5,386 |
5,433 |
5,386 |
5,416 |
-0.26% |
750,000 |
2024/2/26 |
5,425 |
5,453 |
5,383 |
5,430 |
+0.33% |
1,008,400 |
2024/2/22 |
5,425 |
5,456 |
5,386 |
5,412 |
-0.06% |
891,200 |
2024/2/21 |
5,415 |
5,421 |
5,368 |
5,415 |
-0.17% |
685,600 |
2024/2/20 |
5,450 |
5,459 |
5,413 |
5,424 |
+0.07% |
615,700 |
2024/2/19 |
5,360 |
5,465 |
5,354 |
5,420 |
+1.44% |
965,400 |
2024/2/16 |
5,310 |
5,372 |
5,306 |
5,343 |
+1.00% |
1,296,900 |
2024/2/15 |
5,357 |
5,371 |
5,263 |
5,290 |
-1.25% |
1,254,800 |
2024/2/14 |
5,320 |
5,379 |
5,292 |
5,357 |
+1.04% |
1,475,600 |
2024/2/13 |
5,308 |
5,334 |
5,276 |
5,302 |
+0.47% |
1,346,200 |
2024/2/9 |
5,263 |
5,341 |
5,262 |
5,277 |
+0.29% |
1,959,500 |
2024/2/8 |
5,377 |
5,422 |
5,261 |
5,262 |
-7.31% |
4,639,800 |
2024/2/7 |
5,600 |
5,711 |
5,598 |
5,677 |
+1.45% |
2,065,400 |
2024/2/6 |
5,573 |
5,656 |
5,572 |
5,596 |
+0.47% |
1,382,500 |
2024/2/5 |
5,545 |
5,599 |
5,541 |
5,570 |
+0.72% |
575,400 |
2024/2/2 |
5,550 |
5,566 |
5,514 |
5,530 |
-0.09% |
504,400 |
2024/2/1 |
5,532 |
5,544 |
5,503 |
5,535 |
-0.56% |
600,900 |
2024/1/31 |
5,522 |
5,568 |
5,502 |
5,566 |
+0.80% |
800,900 |
2024/1/30 |
5,575 |
5,577 |
5,510 |
5,522 |
-0.63% |
806,000 |
2024/1/29 |
5,490 |
5,578 |
5,479 |
5,557 |
+1.63% |
1,182,100 |
2024/1/26 |
5,444 |
5,511 |
5,391 |
5,468 |
+0.79% |
1,336,300 |
2024/1/25 |
5,415 |
5,425 |
5,372 |
5,425 |
-0.13% |
696,000 |
2024/1/24 |
5,357 |
5,443 |
5,357 |
5,432 |
+0.63% |
891,000 |
2024/1/23 |
5,385 |
5,415 |
5,356 |
5,398 |
+0.39% |
939,700 |
2024/1/22 |
5,350 |
5,378 |
5,327 |
5,377 |
+1.34% |
837,700 |
2024/1/19 |
5,379 |
5,387 |
5,290 |
5,306 |
-1.01% |
985,300 |
2024/1/18 |
5,366 |
5,394 |
5,356 |
5,360 |
+0.15% |
789,400 |
2024/1/17 |
5,367 |
5,378 |
5,338 |
5,352 |
+0.26% |
1,045,600 |
2024/1/16 |
5,320 |
5,364 |
5,304 |
5,338 |
-0.47% |
946,100 |
2024/1/15 |
5,401 |
5,436 |
5,357 |
5,363 |
-0.56% |
1,094,200 |
2024/1/12 |
5,484 |
5,484 |
5,359 |
5,393 |
-0.53% |
1,321,200 |
2024/1/11 |
5,362 |
5,429 |
5,336 |
5,422 |
+1.65% |
1,754,400 |
2024/1/10 |
5,348 |
5,357 |
5,310 |
5,334 |
-0.17% |
963,100 |
2024/1/9 |
5,334 |
5,371 |
5,299 |
5,343 |
+0.17% |
1,204,100 |
2024/1/5 |
5,286 |
5,344 |
5,280 |
5,334 |
+0.40% |
1,531,300 |
2024/1/4 |
5,265 |
5,313 |
5,221 |
5,313 |
+1.47% |
1,294,200 |
2023/12/29 |
5,252 |
5,266 |
5,214 |
5,236 |
+0.23% |
600,500 |
2023/12/28 |
5,196 |
5,226 |
5,165 |
5,224 |
-2.68% |
1,197,000 |
2023/12/27 |
5,381 |
5,423 |
5,352 |
5,368 |
+0.51% |
1,401,100 |
2023/12/26 |
5,330 |
5,349 |
5,316 |
5,341 |
+0.24% |
739,900 |
2023/12/25 |
5,340 |
5,344 |
5,301 |
5,328 |
+0.53% |
583,500 |
2023/12/22 |
5,301 |
5,332 |
5,287 |
5,300 |
-0.06% |
965,300 |
2023/12/21 |
5,300 |
5,310 |
5,282 |
5,303 |
-0.26% |
730,600 |
2023/12/20 |
5,317 |
5,355 |
5,307 |
5,317 |
+0.11% |
822,700 |
2023/12/19 |
5,291 |
5,314 |
5,258 |
5,311 |
-0.02% |
632,800 |
2023/12/18 |
5,331 |
5,340 |
5,260 |
5,312 |
-0.95% |
736,600 |
2023/12/15 |
5,292 |
5,369 |
5,283 |
5,363 |
+1.98% |
1,136,800 |
2023/12/14 |
5,339 |
5,339 |
5,247 |
5,259 |
-0.92% |
963,200 |
2023/12/13 |
5,328 |
5,328 |
5,288 |
5,308 |
+0.19% |
819,100 |
2023/12/12 |
5,310 |
5,311 |
5,269 |
5,298 |
+0.30% |
657,200 |
2023/12/11 |
5,320 |
5,336 |
5,276 |
5,282 |
+0.00% |
700,300 |
2023/12/8 |
5,269 |
5,307 |
5,239 |
5,282 |
-0.49% |
1,168,400 |
2023/12/7 |
5,345 |
5,349 |
5,295 |
5,308 |
-0.47% |
819,000 |
2023/12/6 |
5,271 |
5,345 |
5,248 |
5,333 |
+2.16% |
1,119,000 |
2023/12/5 |
5,303 |
5,307 |
5,211 |
5,220 |
-0.82% |
1,126,500 |
2023/12/4 |
5,324 |
5,324 |
5,253 |
5,263 |
-1.85% |
1,222,600 |
2023/12/1 |
5,401 |
5,407 |
5,358 |
5,362 |
-0.15% |
735,300 |
2023/11/30 |
5,327 |
5,377 |
5,314 |
5,370 |
-0.24% |
1,145,100 |
2023/11/29 |
5,364 |
5,387 |
5,343 |
5,383 |
+0.04% |
1,627,800 |
2023/11/28 |
5,400 |
5,405 |
5,351 |
5,381 |
+0.35% |
677,300 |
2023/11/27 |
5,403 |
5,411 |
5,353 |
5,362 |
-0.45% |
711,000 |
2023/11/24 |
5,397 |
5,428 |
5,375 |
5,386 |
+1.13% |
754,400 |
2023/11/22 |
5,280 |
5,352 |
5,261 |
5,326 |
-0.47% |
778,100 |
2023/11/21 |
5,400 |
5,410 |
5,341 |
5,351 |
-0.67% |
846,100 |
2023/11/20 |
5,384 |
5,415 |
5,361 |
5,387 |
+0.17% |
1,025,900 |
2023/11/17 |
5,295 |
5,380 |
5,290 |
5,378 |
+1.55% |
799,700 |
2023/11/16 |
5,306 |
5,319 |
5,262 |
5,296 |
-0.19% |
597,600 |
|