日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,035 |
4,035 |
3,895 |
3,895 |
-2.26% |
175,300 |
2024/5/20 |
3,850 |
4,040 |
3,840 |
3,985 |
+2.71% |
261,500 |
2024/5/17 |
3,895 |
3,940 |
3,825 |
3,880 |
-1.15% |
202,500 |
2024/5/16 |
4,035 |
4,045 |
3,920 |
3,925 |
-2.73% |
225,200 |
2024/5/15 |
4,250 |
4,265 |
4,030 |
4,035 |
-4.95% |
255,400 |
2024/5/14 |
4,215 |
4,280 |
4,170 |
4,245 |
+4.17% |
263,000 |
2024/5/13 |
4,250 |
4,380 |
3,955 |
4,075 |
+4.89% |
725,100 |
2024/5/10 |
4,025 |
4,045 |
3,880 |
3,885 |
-3.48% |
316,400 |
2024/5/9 |
3,975 |
4,090 |
3,950 |
4,025 |
+2.03% |
181,000 |
2024/5/8 |
4,075 |
4,085 |
3,945 |
3,945 |
-2.59% |
215,600 |
2024/5/7 |
3,945 |
4,115 |
3,925 |
4,050 |
+3.18% |
523,500 |
2024/5/2 |
4,160 |
4,160 |
3,925 |
3,925 |
-15.04% |
1,057,200 |
2024/5/1 |
4,500 |
4,670 |
4,470 |
4,620 |
+2.33% |
364,200 |
2024/4/30 |
4,460 |
4,530 |
4,405 |
4,515 |
+2.96% |
158,800 |
2024/4/26 |
4,365 |
4,420 |
4,315 |
4,385 |
+0.00% |
158,900 |
2024/4/25 |
4,465 |
4,485 |
4,385 |
4,385 |
-1.79% |
126,500 |
2024/4/24 |
4,520 |
4,535 |
4,420 |
4,465 |
-1.00% |
191,700 |
2024/4/23 |
4,480 |
4,545 |
4,455 |
4,510 |
+2.04% |
230,100 |
2024/4/22 |
4,315 |
4,430 |
4,300 |
4,420 |
+4.12% |
163,900 |
2024/4/19 |
4,355 |
4,355 |
4,230 |
4,245 |
-3.41% |
261,400 |
2024/4/18 |
4,215 |
4,440 |
4,200 |
4,395 |
+3.78% |
248,900 |
2024/4/17 |
4,240 |
4,325 |
4,165 |
4,235 |
+1.19% |
242,500 |
2024/4/16 |
4,095 |
4,205 |
4,060 |
4,185 |
+0.60% |
217,200 |
2024/4/15 |
4,245 |
4,255 |
4,160 |
4,160 |
-2.46% |
176,200 |
2024/4/12 |
4,270 |
4,340 |
4,215 |
4,265 |
-0.70% |
222,800 |
2024/4/11 |
4,350 |
4,370 |
4,270 |
4,295 |
-1.26% |
219,100 |
2024/4/10 |
4,395 |
4,425 |
4,315 |
4,350 |
-0.11% |
161,900 |
2024/4/9 |
4,450 |
4,460 |
4,330 |
4,355 |
-1.80% |
279,400 |
2024/4/8 |
4,460 |
4,460 |
4,385 |
4,435 |
-0.11% |
198,100 |
2024/4/5 |
4,425 |
4,495 |
4,400 |
4,440 |
-1.88% |
259,700 |
2024/4/4 |
4,720 |
4,720 |
4,520 |
4,525 |
-4.64% |
404,700 |
2024/4/3 |
4,680 |
4,810 |
4,670 |
4,745 |
-0.52% |
163,000 |
2024/4/2 |
4,805 |
4,865 |
4,695 |
4,770 |
-0.21% |
332,400 |
2024/4/1 |
5,010 |
5,050 |
4,780 |
4,780 |
-3.92% |
273,000 |
2024/3/29 |
4,950 |
5,010 |
4,915 |
4,975 |
+0.30% |
161,800 |
2024/3/28 |
4,950 |
4,995 |
4,890 |
4,960 |
-0.10% |
166,100 |
2024/3/27 |
4,940 |
5,060 |
4,930 |
4,965 |
+1.02% |
215,800 |
2024/3/26 |
4,980 |
5,010 |
4,850 |
4,915 |
-2.09% |
245,800 |
2024/3/25 |
5,070 |
5,080 |
5,010 |
5,020 |
-0.79% |
117,000 |
2024/3/22 |
5,120 |
5,130 |
4,985 |
5,060 |
-0.59% |
211,900 |
2024/3/21 |
5,170 |
5,180 |
5,060 |
5,090 |
+0.20% |
132,900 |
2024/3/19 |
5,220 |
5,220 |
5,040 |
5,080 |
-2.87% |
164,600 |
2024/3/18 |
5,160 |
5,260 |
5,160 |
5,230 |
+1.95% |
133,000 |
2024/3/15 |
5,120 |
5,220 |
5,080 |
5,130 |
-0.58% |
159,700 |
2024/3/14 |
5,190 |
5,190 |
5,070 |
5,160 |
-0.77% |
172,000 |
2024/3/13 |
5,170 |
5,220 |
5,110 |
5,200 |
+0.58% |
111,300 |
2024/3/12 |
5,050 |
5,170 |
4,995 |
5,170 |
+1.77% |
169,100 |
2024/3/11 |
5,230 |
5,250 |
5,010 |
5,080 |
-4.15% |
303,000 |
2024/3/8 |
4,995 |
5,370 |
4,975 |
5,300 |
+4.95% |
428,800 |
2024/3/7 |
5,150 |
5,180 |
5,030 |
5,050 |
-2.32% |
264,700 |
2024/3/6 |
5,090 |
5,260 |
5,020 |
5,170 |
-1.52% |
373,000 |
2024/3/5 |
5,390 |
5,400 |
5,170 |
5,250 |
-2.60% |
775,000 |
2024/3/4 |
5,960 |
5,970 |
5,360 |
5,390 |
-14.85% |
1,021,300 |
2024/3/1 |
6,360 |
6,420 |
6,290 |
6,330 |
-1.40% |
145,900 |
2024/2/29 |
6,600 |
6,600 |
6,420 |
6,420 |
-3.31% |
179,100 |
2024/2/28 |
6,610 |
6,730 |
6,580 |
6,640 |
+0.00% |
80,400 |
2024/2/27 |
6,590 |
6,720 |
6,530 |
6,640 |
+0.76% |
81,500 |
2024/2/26 |
6,670 |
6,670 |
6,520 |
6,590 |
-1.49% |
86,300 |
2024/2/22 |
6,660 |
6,820 |
6,610 |
6,690 |
+2.29% |
101,400 |
2024/2/21 |
6,590 |
6,640 |
6,500 |
6,540 |
-1.21% |
74,000 |
2024/2/20 |
6,710 |
6,730 |
6,550 |
6,620 |
+0.00% |
120,900 |
2024/2/19 |
6,280 |
6,650 |
6,280 |
6,620 |
+5.92% |
150,600 |
2024/2/16 |
6,440 |
6,510 |
6,250 |
6,250 |
-1.42% |
130,400 |
2024/2/15 |
6,290 |
6,430 |
6,230 |
6,340 |
+2.92% |
145,600 |
2024/2/14 |
6,100 |
6,240 |
5,890 |
6,160 |
-4.94% |
432,400 |
2024/2/13 |
6,480 |
6,540 |
6,390 |
6,480 |
+0.93% |
148,600 |
2024/2/9 |
6,500 |
6,530 |
6,400 |
6,420 |
-0.62% |
67,400 |
2024/2/8 |
6,560 |
6,560 |
6,400 |
6,460 |
-0.92% |
107,600 |
2024/2/7 |
6,460 |
6,560 |
6,400 |
6,520 |
+0.93% |
105,900 |
2024/2/6 |
6,740 |
6,740 |
6,460 |
6,460 |
-3.73% |
135,100 |
2024/2/5 |
6,540 |
6,710 |
6,480 |
6,710 |
+4.19% |
156,900 |
2024/2/2 |
6,530 |
6,530 |
6,290 |
6,440 |
-2.28% |
232,700 |
2024/2/1 |
6,580 |
6,690 |
6,560 |
6,590 |
+0.61% |
118,900 |
2024/1/31 |
6,610 |
6,640 |
6,510 |
6,550 |
-0.76% |
96,900 |
2024/1/30 |
6,500 |
6,630 |
6,480 |
6,600 |
+2.64% |
140,300 |
2024/1/29 |
6,400 |
6,450 |
6,320 |
6,430 |
+0.78% |
66,100 |
2024/1/26 |
6,330 |
6,430 |
6,310 |
6,380 |
-0.47% |
120,400 |
2024/1/25 |
6,520 |
6,530 |
6,410 |
6,410 |
-1.84% |
92,700 |
2024/1/24 |
6,540 |
6,600 |
6,480 |
6,530 |
-1.36% |
100,200 |
2024/1/23 |
6,620 |
6,700 |
6,580 |
6,620 |
-0.15% |
80,400 |
2024/1/22 |
6,670 |
6,750 |
6,630 |
6,630 |
+0.15% |
81,600 |
2024/1/19 |
6,520 |
6,630 |
6,510 |
6,620 |
+1.69% |
84,500 |
2024/1/18 |
6,490 |
6,590 |
6,420 |
6,510 |
+0.15% |
124,200 |
2024/1/17 |
6,760 |
6,820 |
6,470 |
6,500 |
-3.85% |
238,500 |
2024/1/16 |
6,810 |
6,810 |
6,690 |
6,760 |
-0.73% |
73,800 |
2024/1/15 |
6,590 |
6,830 |
6,590 |
6,810 |
+3.34% |
121,800 |
2024/1/12 |
6,720 |
6,750 |
6,540 |
6,590 |
-1.05% |
147,800 |
2024/1/11 |
6,710 |
6,800 |
6,560 |
6,660 |
+0.60% |
185,100 |
2024/1/10 |
6,730 |
6,760 |
6,610 |
6,620 |
-2.65% |
155,400 |
2024/1/9 |
6,780 |
6,880 |
6,730 |
6,800 |
+1.19% |
142,300 |
2024/1/5 |
6,960 |
6,980 |
6,720 |
6,720 |
-4.00% |
259,800 |
2024/1/4 |
6,950 |
7,030 |
6,870 |
7,000 |
+0.43% |
134,100 |
2023/12/29 |
7,020 |
7,100 |
6,940 |
6,970 |
-2.65% |
142,000 |
2023/12/28 |
7,180 |
7,190 |
7,050 |
7,160 |
+0.99% |
97,900 |
2023/12/27 |
6,960 |
7,090 |
6,950 |
7,090 |
+2.01% |
135,800 |
2023/12/26 |
6,950 |
6,960 |
6,860 |
6,950 |
+0.00% |
130,900 |
2023/12/25 |
7,000 |
7,090 |
6,910 |
6,950 |
-1.97% |
154,100 |
2023/12/22 |
7,020 |
7,160 |
6,960 |
7,090 |
-0.14% |
189,300 |
2023/12/21 |
7,000 |
7,190 |
7,000 |
7,100 |
+1.14% |
189,400 |
2023/12/20 |
7,150 |
7,160 |
7,000 |
7,020 |
-0.28% |
222,700 |
2023/12/19 |
6,810 |
7,040 |
6,800 |
7,040 |
+2.92% |
201,500 |
2023/12/18 |
6,870 |
6,930 |
6,730 |
6,840 |
-0.44% |
185,900 |
2023/12/15 |
6,720 |
6,930 |
6,720 |
6,870 |
+2.69% |
282,900 |
2023/12/14 |
6,550 |
6,760 |
6,550 |
6,690 |
+3.72% |
297,200 |
2023/12/13 |
6,250 |
6,490 |
6,250 |
6,450 |
+3.86% |
181,300 |
2023/12/12 |
6,330 |
6,330 |
6,090 |
6,210 |
-1.90% |
211,800 |
2023/12/11 |
6,260 |
6,340 |
6,190 |
6,330 |
+0.64% |
168,900 |
2023/12/8 |
6,400 |
6,470 |
6,260 |
6,290 |
-2.33% |
121,500 |
2023/12/7 |
6,550 |
6,600 |
6,420 |
6,440 |
-1.98% |
170,600 |
2023/12/6 |
6,340 |
6,570 |
6,340 |
6,570 |
+4.12% |
176,200 |
2023/12/5 |
6,420 |
6,420 |
6,240 |
6,310 |
-1.10% |
145,600 |
2023/12/4 |
6,140 |
6,420 |
6,070 |
6,380 |
+3.91% |
321,700 |
2023/12/1 |
5,830 |
6,170 |
5,800 |
6,140 |
+4.42% |
272,500 |
2023/11/30 |
5,750 |
5,910 |
5,750 |
5,880 |
+2.62% |
158,000 |
2023/11/29 |
5,720 |
5,760 |
5,680 |
5,730 |
+0.17% |
85,600 |
2023/11/28 |
5,730 |
5,750 |
5,670 |
5,720 |
-0.52% |
90,000 |
2023/11/27 |
5,760 |
5,820 |
5,720 |
5,750 |
+0.70% |
98,300 |
2023/11/24 |
5,840 |
5,890 |
5,690 |
5,710 |
-2.23% |
143,200 |
2023/11/22 |
5,980 |
5,980 |
5,820 |
5,840 |
-2.01% |
168,400 |
2023/11/21 |
5,940 |
6,020 |
5,770 |
5,960 |
+1.53% |
180,000 |
2023/11/20 |
6,060 |
6,060 |
5,820 |
5,870 |
-2.33% |
177,400 |
2023/11/17 |
6,050 |
6,050 |
5,940 |
6,010 |
-0.33% |
127,300 |
2023/11/16 |
5,780 |
6,040 |
5,700 |
6,030 |
+4.69% |
197,500 |
|