日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,350 |
4,500 |
4,340 |
4,420 |
+3.88% |
439,700 |
2024/5/20 |
4,190 |
4,295 |
4,150 |
4,255 |
-0.12% |
320,700 |
2024/5/17 |
4,410 |
4,415 |
4,225 |
4,260 |
-4.80% |
537,900 |
2024/5/16 |
4,675 |
4,720 |
4,415 |
4,475 |
-0.56% |
564,300 |
2024/5/15 |
4,800 |
4,875 |
4,495 |
4,500 |
-10.36% |
1,646,500 |
2024/5/14 |
5,020 |
5,020 |
5,020 |
5,020 |
+16.20% |
163,600 |
2024/5/13 |
4,335 |
4,390 |
4,270 |
4,320 |
+1.89% |
558,600 |
2024/5/10 |
4,300 |
4,335 |
4,200 |
4,240 |
-1.05% |
186,000 |
2024/5/9 |
4,350 |
4,365 |
4,250 |
4,285 |
-1.49% |
269,800 |
2024/5/8 |
4,410 |
4,435 |
4,325 |
4,350 |
-2.36% |
258,300 |
2024/5/7 |
4,490 |
4,590 |
4,420 |
4,455 |
+1.25% |
369,500 |
2024/5/2 |
4,365 |
4,510 |
4,360 |
4,400 |
+0.80% |
209,600 |
2024/5/1 |
4,370 |
4,455 |
4,345 |
4,365 |
-1.02% |
219,800 |
2024/4/30 |
4,505 |
4,525 |
4,390 |
4,410 |
-0.56% |
260,800 |
2024/4/26 |
4,420 |
4,480 |
4,375 |
4,435 |
+0.23% |
317,200 |
2024/4/25 |
4,540 |
4,560 |
4,410 |
4,425 |
-3.28% |
332,500 |
2024/4/24 |
4,645 |
4,740 |
4,570 |
4,575 |
+0.00% |
252,600 |
2024/4/23 |
4,690 |
4,695 |
4,540 |
4,575 |
+0.00% |
273,400 |
2024/4/22 |
4,625 |
4,710 |
4,490 |
4,575 |
-3.17% |
480,100 |
2024/4/19 |
4,725 |
4,815 |
4,635 |
4,725 |
-1.77% |
528,900 |
2024/4/18 |
4,520 |
4,850 |
4,520 |
4,810 |
+5.02% |
535,200 |
2024/4/17 |
4,630 |
4,735 |
4,450 |
4,580 |
-0.87% |
586,000 |
2024/4/16 |
4,630 |
4,695 |
4,540 |
4,620 |
-3.04% |
786,100 |
2024/4/15 |
4,830 |
4,910 |
4,690 |
4,765 |
-3.74% |
748,800 |
2024/4/12 |
5,140 |
5,220 |
4,945 |
4,950 |
-2.75% |
559,200 |
2024/4/11 |
5,160 |
5,200 |
5,050 |
5,090 |
-2.49% |
270,000 |
2024/4/10 |
5,200 |
5,410 |
5,090 |
5,220 |
+2.15% |
587,000 |
2024/4/9 |
5,220 |
5,330 |
5,110 |
5,110 |
-2.11% |
304,600 |
2024/4/8 |
5,290 |
5,330 |
5,180 |
5,220 |
-0.57% |
285,600 |
2024/4/5 |
5,100 |
5,250 |
5,100 |
5,250 |
-0.19% |
381,400 |
2024/4/4 |
5,220 |
5,340 |
5,150 |
5,260 |
+3.34% |
387,100 |
2024/4/3 |
5,070 |
5,210 |
5,050 |
5,090 |
-2.49% |
421,300 |
2024/4/2 |
5,320 |
5,320 |
5,100 |
5,220 |
-0.19% |
509,900 |
2024/4/1 |
5,400 |
5,410 |
5,170 |
5,230 |
-4.21% |
638,400 |
2024/3/29 |
5,600 |
5,830 |
5,410 |
5,460 |
+1.11% |
1,281,000 |
2024/3/28 |
5,410 |
5,470 |
5,250 |
5,400 |
+0.00% |
737,900 |
2024/3/27 |
5,410 |
5,470 |
5,300 |
5,400 |
+0.00% |
374,300 |
2024/3/26 |
5,300 |
5,460 |
5,300 |
5,400 |
+1.50% |
290,500 |
2024/3/25 |
5,350 |
5,470 |
5,300 |
5,320 |
-2.39% |
272,100 |
2024/3/22 |
5,550 |
5,660 |
5,300 |
5,450 |
-0.18% |
678,300 |
2024/3/21 |
5,420 |
5,520 |
5,270 |
5,460 |
+3.21% |
768,500 |
2024/3/19 |
5,300 |
5,310 |
5,190 |
5,290 |
-2.04% |
538,100 |
2024/3/18 |
5,190 |
5,420 |
5,190 |
5,400 |
+4.85% |
605,600 |
2024/3/15 |
5,160 |
5,280 |
5,070 |
5,150 |
-2.65% |
1,209,600 |
2024/3/14 |
5,270 |
5,400 |
5,100 |
5,290 |
-2.94% |
1,113,000 |
2024/3/13 |
5,840 |
5,850 |
5,340 |
5,450 |
-3.37% |
1,050,600 |
2024/3/12 |
5,500 |
5,720 |
5,310 |
5,640 |
+0.71% |
936,500 |
2024/3/11 |
5,860 |
5,910 |
5,560 |
5,600 |
-10.26% |
1,228,100 |
2024/3/8 |
6,490 |
6,570 |
6,180 |
6,240 |
-4.00% |
951,300 |
2024/3/7 |
6,560 |
6,720 |
6,290 |
6,500 |
+2.20% |
1,133,400 |
2024/3/6 |
6,280 |
6,470 |
6,220 |
6,360 |
-3.34% |
764,100 |
2024/3/5 |
6,410 |
6,650 |
6,270 |
6,580 |
-0.45% |
851,000 |
2024/3/4 |
6,600 |
6,830 |
6,550 |
6,610 |
+3.28% |
927,200 |
2024/3/1 |
6,410 |
6,570 |
6,320 |
6,400 |
+1.11% |
881,500 |
2024/2/29 |
6,550 |
6,620 |
6,240 |
6,330 |
-5.80% |
1,248,100 |
2024/2/28 |
6,700 |
6,850 |
6,540 |
6,720 |
+1.82% |
1,383,300 |
2024/2/27 |
6,370 |
6,600 |
6,290 |
6,600 |
+2.01% |
938,100 |
2024/2/26 |
6,200 |
6,570 |
6,150 |
6,470 |
+9.48% |
1,481,600 |
2024/2/22 |
6,000 |
6,050 |
5,790 |
5,910 |
+3.68% |
1,321,400 |
2024/2/21 |
5,730 |
5,820 |
5,550 |
5,700 |
-2.23% |
862,900 |
2024/2/20 |
5,900 |
5,900 |
5,660 |
5,830 |
-1.02% |
976,700 |
2024/2/19 |
5,500 |
6,030 |
5,470 |
5,890 |
+5.75% |
1,455,700 |
2024/2/16 |
5,400 |
5,860 |
5,280 |
5,570 |
+8.16% |
2,205,000 |
2024/2/15 |
5,010 |
5,150 |
4,990 |
5,150 |
+15.86% |
705,600 |
2024/2/14 |
4,270 |
4,455 |
4,250 |
4,445 |
+1.60% |
674,100 |
2024/2/13 |
4,250 |
4,405 |
4,200 |
4,375 |
+5.04% |
868,400 |
2024/2/9 |
4,000 |
4,175 |
3,995 |
4,165 |
+5.18% |
699,700 |
2024/2/8 |
3,930 |
4,025 |
3,865 |
3,960 |
+1.67% |
356,300 |
2024/2/7 |
3,845 |
3,910 |
3,830 |
3,895 |
+0.26% |
193,200 |
2024/2/6 |
3,900 |
3,955 |
3,850 |
3,885 |
-0.64% |
204,100 |
2024/2/5 |
3,910 |
3,930 |
3,765 |
3,910 |
+1.16% |
375,000 |
2024/2/2 |
3,900 |
3,935 |
3,850 |
3,865 |
+0.91% |
291,600 |
2024/2/1 |
3,835 |
3,850 |
3,760 |
3,830 |
-1.79% |
312,400 |
2024/1/31 |
3,880 |
3,900 |
3,835 |
3,900 |
-0.64% |
209,300 |
2024/1/30 |
3,950 |
3,965 |
3,870 |
3,925 |
+1.16% |
231,500 |
2024/1/29 |
3,900 |
3,915 |
3,830 |
3,880 |
+0.00% |
226,700 |
2024/1/26 |
3,975 |
4,000 |
3,880 |
3,880 |
-4.08% |
474,900 |
2024/1/25 |
4,010 |
4,065 |
3,955 |
4,045 |
-0.37% |
413,300 |
2024/1/24 |
3,900 |
4,075 |
3,875 |
4,060 |
+4.10% |
632,700 |
2024/1/23 |
3,980 |
4,020 |
3,845 |
3,900 |
-1.39% |
768,600 |
2024/1/22 |
3,940 |
4,015 |
3,900 |
3,955 |
+1.93% |
734,900 |
2024/1/19 |
3,885 |
3,975 |
3,815 |
3,880 |
+1.57% |
835,800 |
2024/1/18 |
3,680 |
3,825 |
3,640 |
3,820 |
+4.37% |
719,800 |
2024/1/17 |
3,430 |
3,690 |
3,425 |
3,660 |
+6.40% |
804,300 |
2024/1/16 |
3,420 |
3,455 |
3,420 |
3,440 |
-0.43% |
179,200 |
2024/1/15 |
3,450 |
3,460 |
3,405 |
3,455 |
+0.88% |
283,700 |
2024/1/12 |
3,450 |
3,465 |
3,365 |
3,425 |
-0.72% |
303,800 |
2024/1/11 |
3,495 |
3,495 |
3,440 |
3,450 |
-0.86% |
361,700 |
2024/1/10 |
3,425 |
3,520 |
3,405 |
3,480 |
+1.02% |
472,800 |
2024/1/9 |
3,415 |
3,470 |
3,380 |
3,445 |
+3.92% |
634,800 |
2024/1/5 |
3,405 |
3,405 |
3,310 |
3,315 |
-3.49% |
338,400 |
2024/1/4 |
3,330 |
3,450 |
3,235 |
3,435 |
+1.78% |
411,100 |
2023/12/29 |
3,360 |
3,405 |
3,335 |
3,375 |
-0.44% |
147,500 |
2023/12/28 |
3,420 |
3,420 |
3,360 |
3,390 |
-0.44% |
187,700 |
2023/12/27 |
3,480 |
3,480 |
3,385 |
3,405 |
-1.02% |
324,900 |
2023/12/26 |
3,285 |
3,445 |
3,285 |
3,440 |
+5.04% |
354,000 |
2023/12/25 |
3,360 |
3,370 |
3,230 |
3,275 |
-1.50% |
235,100 |
2023/12/22 |
3,430 |
3,450 |
3,325 |
3,325 |
-2.92% |
297,200 |
2023/12/21 |
3,385 |
3,465 |
3,360 |
3,425 |
+0.15% |
277,200 |
2023/12/20 |
3,455 |
3,520 |
3,410 |
3,420 |
-0.58% |
585,900 |
2023/12/19 |
3,325 |
3,445 |
3,325 |
3,440 |
+2.84% |
408,800 |
2023/12/18 |
3,300 |
3,400 |
3,280 |
3,345 |
+3.56% |
556,400 |
2023/12/15 |
3,300 |
3,320 |
3,225 |
3,230 |
-1.67% |
548,500 |
2023/12/14 |
3,235 |
3,350 |
3,195 |
3,285 |
+6.14% |
1,025,700 |
2023/12/13 |
2,987 |
3,105 |
2,987 |
3,095 |
+4.03% |
322,900 |
2023/12/12 |
3,170 |
3,170 |
2,957 |
2,975 |
-5.85% |
564,500 |
2023/12/11 |
3,160 |
3,195 |
3,120 |
3,160 |
+2.27% |
258,600 |
2023/12/8 |
3,075 |
3,160 |
3,070 |
3,090 |
-0.96% |
203,900 |
2023/12/7 |
3,145 |
3,175 |
3,095 |
3,120 |
-1.11% |
284,000 |
2023/12/6 |
3,090 |
3,185 |
3,080 |
3,155 |
+3.61% |
334,500 |
2023/12/5 |
3,120 |
3,135 |
3,045 |
3,045 |
-4.55% |
368,000 |
2023/12/4 |
3,110 |
3,195 |
3,065 |
3,190 |
+3.24% |
332,400 |
2023/12/1 |
3,175 |
3,190 |
3,080 |
3,090 |
-1.44% |
362,600 |
2023/11/30 |
3,105 |
3,150 |
3,045 |
3,135 |
+0.48% |
483,500 |
2023/11/29 |
2,962 |
3,145 |
2,945 |
3,120 |
+5.73% |
586,900 |
2023/11/28 |
2,916 |
2,959 |
2,890 |
2,951 |
+0.92% |
258,800 |
2023/11/27 |
3,035 |
3,050 |
2,913 |
2,924 |
-3.66% |
358,500 |
2023/11/24 |
2,999 |
3,040 |
2,982 |
3,035 |
+2.19% |
392,900 |
2023/11/22 |
3,005 |
3,050 |
2,967 |
2,970 |
-3.41% |
376,900 |
2023/11/21 |
3,130 |
3,135 |
3,025 |
3,075 |
+2.50% |
525,200 |
2023/11/20 |
2,910 |
3,045 |
2,890 |
3,000 |
+3.34% |
643,200 |
2023/11/17 |
2,799 |
2,915 |
2,795 |
2,903 |
+4.27% |
504,800 |
2023/11/16 |
2,863 |
2,886 |
2,784 |
2,784 |
-3.67% |
375,700 |
|