日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,485 |
5,000 |
4,385 |
4,890 |
+8.67% |
279,600 |
2024/5/20 |
4,435 |
4,500 |
4,410 |
4,500 |
+18.42% |
251,200 |
2024/5/17 |
3,735 |
3,855 |
3,725 |
3,800 |
+0.53% |
100,200 |
2024/5/16 |
3,720 |
3,830 |
3,720 |
3,780 |
+0.00% |
77,700 |
2024/5/15 |
3,775 |
3,830 |
3,745 |
3,780 |
-0.53% |
102,000 |
2024/5/14 |
3,860 |
3,875 |
3,670 |
3,800 |
-2.31% |
231,700 |
2024/5/13 |
3,920 |
4,030 |
3,855 |
3,890 |
-3.35% |
273,900 |
2024/5/10 |
3,760 |
4,035 |
3,705 |
4,025 |
+5.37% |
242,700 |
2024/5/9 |
3,565 |
3,885 |
3,545 |
3,820 |
+7.91% |
246,700 |
2024/5/8 |
3,325 |
3,590 |
3,325 |
3,540 |
+6.79% |
221,200 |
2024/5/7 |
3,255 |
3,340 |
3,255 |
3,315 |
+1.22% |
64,500 |
2024/5/2 |
3,250 |
3,295 |
3,210 |
3,275 |
-1.21% |
84,400 |
2024/5/1 |
3,370 |
3,380 |
3,310 |
3,315 |
-0.75% |
58,900 |
2024/4/30 |
3,235 |
3,350 |
3,235 |
3,340 |
+3.09% |
71,800 |
2024/4/26 |
3,205 |
3,255 |
3,195 |
3,240 |
+0.31% |
100,400 |
2024/4/25 |
3,275 |
3,310 |
3,180 |
3,230 |
+0.78% |
106,300 |
2024/4/24 |
3,250 |
3,250 |
3,155 |
3,205 |
-0.31% |
70,700 |
2024/4/23 |
3,180 |
3,220 |
3,160 |
3,215 |
+1.42% |
41,300 |
2024/4/22 |
3,300 |
3,300 |
3,150 |
3,170 |
-2.76% |
53,600 |
2024/4/19 |
3,280 |
3,325 |
3,175 |
3,260 |
-2.69% |
93,500 |
2024/4/18 |
3,325 |
3,370 |
3,300 |
3,350 |
-0.15% |
27,800 |
2024/4/17 |
3,300 |
3,385 |
3,270 |
3,355 |
+1.36% |
60,300 |
2024/4/16 |
3,295 |
3,335 |
3,265 |
3,310 |
+0.30% |
58,500 |
2024/4/15 |
3,300 |
3,365 |
3,200 |
3,300 |
+0.00% |
162,100 |
2024/4/12 |
3,300 |
3,350 |
3,245 |
3,300 |
-1.49% |
104,500 |
2024/4/11 |
3,170 |
3,355 |
3,170 |
3,350 |
+1.67% |
113,400 |
2024/4/10 |
3,020 |
3,295 |
3,020 |
3,295 |
+8.93% |
274,600 |
2024/4/9 |
3,020 |
3,030 |
3,015 |
3,025 |
-0.17% |
54,000 |
2024/4/8 |
3,010 |
3,030 |
3,005 |
3,030 |
+0.66% |
152,400 |
2024/4/5 |
3,005 |
3,015 |
3,005 |
3,010 |
+0.00% |
77,300 |
2024/4/4 |
3,005 |
3,020 |
3,000 |
3,010 |
+0.33% |
125,200 |
2024/4/3 |
3,010 |
3,030 |
2,991 |
3,000 |
-0.83% |
290,100 |
2024/4/2 |
3,060 |
3,070 |
3,010 |
3,025 |
-1.31% |
185,400 |
2024/4/1 |
3,075 |
3,080 |
3,060 |
3,065 |
-0.49% |
108,100 |
2024/3/29 |
3,075 |
3,095 |
3,070 |
3,080 |
+0.00% |
117,900 |
2024/3/28 |
3,090 |
3,110 |
3,075 |
3,080 |
-0.65% |
111,700 |
2024/3/27 |
3,100 |
3,140 |
3,100 |
3,100 |
-1.59% |
139,900 |
2024/3/26 |
3,080 |
3,160 |
3,060 |
3,150 |
+3.45% |
322,300 |
2024/3/25 |
3,045 |
3,045 |
3,045 |
3,045 |
+19.83% |
29,600 |
2024/3/22 |
2,541 |
2,541 |
2,541 |
2,541 |
+24.50% |
13,600 |
2024/3/21 |
2,041 |
2,070 |
2,032 |
2,041 |
+0.05% |
31,200 |
2024/3/19 |
2,000 |
2,050 |
1,981 |
2,040 |
+2.00% |
20,800 |
2024/3/18 |
1,995 |
2,007 |
1,905 |
2,000 |
-0.55% |
48,100 |
2024/3/15 |
1,966 |
2,011 |
1,965 |
2,011 |
+2.29% |
53,700 |
2024/3/14 |
1,943 |
1,973 |
1,922 |
1,966 |
+1.18% |
22,700 |
2024/3/13 |
1,970 |
1,988 |
1,910 |
1,943 |
-0.61% |
25,200 |
2024/3/12 |
1,940 |
1,969 |
1,881 |
1,955 |
+1.45% |
43,300 |
2024/3/11 |
1,969 |
1,969 |
1,891 |
1,927 |
-3.94% |
29,800 |
2024/3/8 |
1,941 |
2,006 |
1,935 |
2,006 |
+3.35% |
62,400 |
2024/3/7 |
1,910 |
1,947 |
1,909 |
1,941 |
+2.81% |
20,900 |
2024/3/6 |
1,880 |
1,905 |
1,860 |
1,888 |
+0.43% |
21,000 |
2024/3/5 |
1,833 |
1,890 |
1,833 |
1,880 |
+2.51% |
18,300 |
2024/3/4 |
1,835 |
1,862 |
1,812 |
1,834 |
+0.05% |
27,500 |
2024/3/1 |
1,833 |
1,845 |
1,807 |
1,833 |
+0.00% |
13,600 |
2024/2/29 |
1,850 |
1,850 |
1,825 |
1,833 |
-1.72% |
15,900 |
2024/2/28 |
1,850 |
1,885 |
1,840 |
1,865 |
+0.32% |
16,800 |
2024/2/27 |
1,836 |
1,882 |
1,833 |
1,859 |
+2.31% |
20,800 |
2024/2/26 |
1,829 |
1,839 |
1,792 |
1,817 |
-0.49% |
23,200 |
2024/2/22 |
1,796 |
1,826 |
1,796 |
1,826 |
+2.58% |
17,200 |
2024/2/21 |
1,803 |
1,818 |
1,765 |
1,780 |
-1.33% |
11,700 |
2024/2/20 |
1,785 |
1,836 |
1,777 |
1,804 |
+1.52% |
22,500 |
2024/2/19 |
1,767 |
1,780 |
1,753 |
1,777 |
+0.57% |
8,300 |
2024/2/16 |
1,695 |
1,784 |
1,690 |
1,767 |
+5.49% |
34,600 |
2024/2/15 |
1,701 |
1,706 |
1,660 |
1,675 |
-1.35% |
19,200 |
2024/2/14 |
1,750 |
1,750 |
1,684 |
1,698 |
-2.53% |
24,000 |
2024/2/13 |
1,688 |
1,758 |
1,688 |
1,742 |
+3.57% |
25,800 |
2024/2/9 |
1,717 |
1,718 |
1,679 |
1,682 |
-2.10% |
17,300 |
2024/2/8 |
1,757 |
1,759 |
1,675 |
1,718 |
-2.11% |
19,400 |
2024/2/7 |
1,725 |
1,762 |
1,721 |
1,755 |
+1.74% |
17,700 |
2024/2/6 |
1,734 |
1,740 |
1,718 |
1,725 |
-0.63% |
13,100 |
2024/2/5 |
1,749 |
1,762 |
1,726 |
1,736 |
-0.23% |
14,900 |
2024/2/2 |
1,743 |
1,745 |
1,717 |
1,740 |
+0.00% |
13,700 |
2024/2/1 |
1,698 |
1,742 |
1,681 |
1,740 |
+2.90% |
38,800 |
2024/1/31 |
1,680 |
1,691 |
1,647 |
1,691 |
-0.24% |
20,400 |
2024/1/30 |
1,705 |
1,719 |
1,686 |
1,695 |
-0.59% |
14,500 |
2024/1/29 |
1,684 |
1,711 |
1,683 |
1,705 |
+2.34% |
8,100 |
2024/1/26 |
1,726 |
1,731 |
1,666 |
1,666 |
-3.48% |
30,700 |
2024/1/25 |
1,678 |
1,731 |
1,678 |
1,726 |
+2.86% |
27,200 |
2024/1/24 |
1,676 |
1,692 |
1,656 |
1,678 |
+0.12% |
25,900 |
2024/1/23 |
1,668 |
1,680 |
1,664 |
1,676 |
+0.72% |
11,700 |
2024/1/22 |
1,629 |
1,668 |
1,629 |
1,664 |
+2.91% |
16,000 |
2024/1/19 |
1,614 |
1,622 |
1,587 |
1,617 |
-0.37% |
25,000 |
2024/1/18 |
1,609 |
1,635 |
1,609 |
1,623 |
+0.87% |
17,500 |
2024/1/17 |
1,608 |
1,640 |
1,608 |
1,609 |
+0.06% |
20,500 |
2024/1/16 |
1,624 |
1,635 |
1,608 |
1,608 |
-0.99% |
18,600 |
2024/1/15 |
1,570 |
1,629 |
1,570 |
1,624 |
+3.11% |
34,100 |
2024/1/12 |
1,595 |
1,595 |
1,561 |
1,575 |
-1.07% |
18,100 |
2024/1/11 |
1,569 |
1,595 |
1,569 |
1,592 |
+2.05% |
27,200 |
2024/1/10 |
1,519 |
1,562 |
1,515 |
1,560 |
+2.70% |
35,200 |
2024/1/9 |
1,493 |
1,529 |
1,493 |
1,519 |
+1.74% |
25,400 |
2024/1/5 |
1,466 |
1,507 |
1,466 |
1,493 |
+1.84% |
16,900 |
2024/1/4 |
1,436 |
1,488 |
1,433 |
1,466 |
+1.31% |
39,200 |
2023/12/29 |
1,438 |
1,455 |
1,436 |
1,447 |
+0.63% |
16,700 |
2023/12/28 |
1,419 |
1,443 |
1,419 |
1,438 |
+0.49% |
11,100 |
2023/12/27 |
1,427 |
1,441 |
1,416 |
1,431 |
+0.35% |
21,700 |
2023/12/26 |
1,430 |
1,438 |
1,409 |
1,426 |
-0.56% |
25,900 |
2023/12/25 |
1,520 |
1,520 |
1,431 |
1,434 |
-4.53% |
27,900 |
2023/12/22 |
1,467 |
1,509 |
1,467 |
1,502 |
+3.44% |
48,000 |
2023/12/21 |
1,448 |
1,467 |
1,446 |
1,452 |
+0.07% |
16,800 |
2023/12/20 |
1,435 |
1,461 |
1,431 |
1,451 |
+0.69% |
27,200 |
2023/12/19 |
1,436 |
1,441 |
1,421 |
1,441 |
-0.35% |
13,200 |
2023/12/18 |
1,481 |
1,481 |
1,434 |
1,446 |
-3.08% |
24,000 |
2023/12/15 |
1,494 |
1,499 |
1,480 |
1,492 |
+0.67% |
18,000 |
2023/12/14 |
1,487 |
1,487 |
1,470 |
1,482 |
+0.20% |
30,000 |
2023/12/13 |
1,500 |
1,500 |
1,475 |
1,479 |
-1.73% |
11,500 |
2023/12/12 |
1,520 |
1,522 |
1,500 |
1,505 |
-0.79% |
19,900 |
2023/12/11 |
1,481 |
1,522 |
1,481 |
1,517 |
+3.13% |
20,500 |
2023/12/8 |
1,500 |
1,512 |
1,464 |
1,471 |
-1.93% |
59,700 |
2023/12/7 |
1,511 |
1,512 |
1,494 |
1,500 |
-1.96% |
22,800 |
2023/12/6 |
1,516 |
1,536 |
1,506 |
1,530 |
+0.66% |
31,100 |
2023/12/5 |
1,520 |
1,546 |
1,520 |
1,520 |
-0.39% |
29,400 |
2023/12/4 |
1,529 |
1,533 |
1,506 |
1,526 |
-0.20% |
22,000 |
2023/12/1 |
1,512 |
1,535 |
1,507 |
1,529 |
+1.19% |
27,500 |
2023/11/30 |
1,486 |
1,514 |
1,484 |
1,511 |
+0.53% |
22,300 |
2023/11/29 |
1,501 |
1,509 |
1,492 |
1,503 |
+0.20% |
20,400 |
2023/11/28 |
1,508 |
1,508 |
1,478 |
1,500 |
-0.27% |
18,000 |
2023/11/27 |
1,491 |
1,515 |
1,485 |
1,504 |
+0.87% |
26,700 |
2023/11/24 |
1,505 |
1,505 |
1,485 |
1,491 |
-0.13% |
21,700 |
2023/11/22 |
1,450 |
1,510 |
1,440 |
1,493 |
+2.68% |
45,800 |
2023/11/21 |
1,430 |
1,455 |
1,420 |
1,454 |
+1.68% |
26,200 |
2023/11/20 |
1,461 |
1,464 |
1,428 |
1,430 |
-2.39% |
74,400 |
2023/11/17 |
1,490 |
1,490 |
1,436 |
1,465 |
+7.01% |
121,000 |
2023/11/16 |
1,399 |
1,399 |
1,368 |
1,369 |
-2.14% |
12,200 |
|