日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,301 |
4,316 |
4,180 |
4,181 |
-2.70% |
1,023,300 |
2024/5/20 |
4,215 |
4,385 |
4,215 |
4,297 |
+2.16% |
1,416,000 |
2024/5/17 |
4,138 |
4,209 |
4,113 |
4,206 |
+0.67% |
842,400 |
2024/5/16 |
4,148 |
4,191 |
4,107 |
4,178 |
+1.98% |
1,060,600 |
2024/5/15 |
4,250 |
4,259 |
4,048 |
4,097 |
-3.12% |
1,317,900 |
2024/5/14 |
4,179 |
4,242 |
4,151 |
4,229 |
+0.69% |
1,106,300 |
2024/5/13 |
4,115 |
4,205 |
4,085 |
4,200 |
+3.42% |
1,660,000 |
2024/5/10 |
4,135 |
4,139 |
4,045 |
4,061 |
-0.10% |
1,525,100 |
2024/5/9 |
4,052 |
4,134 |
4,041 |
4,065 |
+0.10% |
1,081,900 |
2024/5/8 |
4,120 |
4,151 |
4,049 |
4,061 |
-2.29% |
945,900 |
2024/5/7 |
4,184 |
4,214 |
4,125 |
4,156 |
+0.95% |
1,027,400 |
2024/5/2 |
4,147 |
4,157 |
4,045 |
4,117 |
-0.12% |
1,257,300 |
2024/5/1 |
4,251 |
4,258 |
4,053 |
4,122 |
-4.01% |
1,862,700 |
2024/4/30 |
4,280 |
4,449 |
4,202 |
4,294 |
-0.99% |
2,333,200 |
2024/4/26 |
4,400 |
4,435 |
4,301 |
4,337 |
+0.02% |
1,531,900 |
2024/4/25 |
4,360 |
4,399 |
4,330 |
4,336 |
-1.19% |
799,700 |
2024/4/24 |
4,400 |
4,442 |
4,351 |
4,388 |
+1.27% |
903,700 |
2024/4/23 |
4,320 |
4,363 |
4,291 |
4,333 |
-0.62% |
786,800 |
2024/4/22 |
4,339 |
4,364 |
4,292 |
4,360 |
+3.83% |
1,083,000 |
2024/4/19 |
4,327 |
4,353 |
4,182 |
4,199 |
-1.36% |
1,128,900 |
2024/4/18 |
4,267 |
4,294 |
4,242 |
4,257 |
-0.77% |
522,900 |
2024/4/17 |
4,310 |
4,323 |
4,223 |
4,290 |
-0.95% |
692,400 |
2024/4/16 |
4,290 |
4,340 |
4,246 |
4,331 |
+0.14% |
612,900 |
2024/4/15 |
4,319 |
4,382 |
4,305 |
4,325 |
-0.55% |
869,400 |
2024/4/12 |
4,348 |
4,379 |
4,304 |
4,349 |
+0.44% |
743,300 |
2024/4/11 |
4,269 |
4,330 |
4,238 |
4,330 |
-0.12% |
574,500 |
2024/4/10 |
4,339 |
4,377 |
4,305 |
4,335 |
+0.23% |
536,100 |
2024/4/9 |
4,297 |
4,333 |
4,251 |
4,325 |
+0.68% |
756,100 |
2024/4/8 |
4,243 |
4,337 |
4,211 |
4,296 |
+1.99% |
1,122,700 |
2024/4/5 |
4,088 |
4,212 |
4,076 |
4,212 |
+2.36% |
1,106,500 |
2024/4/4 |
4,123 |
4,153 |
4,093 |
4,115 |
+0.56% |
688,700 |
2024/4/3 |
4,140 |
4,145 |
4,049 |
4,092 |
-1.71% |
955,300 |
2024/4/2 |
4,160 |
4,178 |
4,101 |
4,163 |
-1.37% |
999,800 |
2024/4/1 |
4,300 |
4,314 |
4,196 |
4,221 |
-1.19% |
1,112,300 |
2024/3/29 |
4,269 |
4,318 |
4,239 |
4,272 |
+0.85% |
1,116,900 |
2024/3/28 |
4,177 |
4,274 |
4,167 |
4,236 |
-0.16% |
876,900 |
2024/3/27 |
4,170 |
4,335 |
4,162 |
4,243 |
+2.00% |
1,567,400 |
2024/3/26 |
4,130 |
4,169 |
4,124 |
4,160 |
+0.78% |
1,046,800 |
2024/3/25 |
4,148 |
4,159 |
4,122 |
4,128 |
-1.29% |
689,200 |
2024/3/22 |
4,241 |
4,245 |
4,127 |
4,182 |
-1.46% |
1,146,800 |
2024/3/21 |
4,258 |
4,265 |
4,192 |
4,244 |
+0.52% |
873,700 |
2024/3/19 |
4,255 |
4,265 |
4,173 |
4,222 |
-1.15% |
1,187,500 |
2024/3/18 |
4,299 |
4,325 |
4,254 |
4,271 |
-0.02% |
893,400 |
2024/3/15 |
4,252 |
4,309 |
4,245 |
4,272 |
+0.47% |
882,300 |
2024/3/14 |
4,246 |
4,276 |
4,206 |
4,252 |
+0.16% |
827,900 |
2024/3/13 |
4,279 |
4,357 |
4,240 |
4,245 |
-0.66% |
1,195,700 |
2024/3/12 |
4,145 |
4,273 |
4,093 |
4,273 |
+2.84% |
1,301,400 |
2024/3/11 |
4,180 |
4,180 |
4,096 |
4,155 |
+0.56% |
1,126,900 |
2024/3/8 |
4,153 |
4,160 |
4,100 |
4,132 |
-0.51% |
860,700 |
2024/3/7 |
4,183 |
4,229 |
4,131 |
4,153 |
-1.63% |
938,500 |
2024/3/6 |
4,170 |
4,223 |
4,141 |
4,222 |
+1.00% |
954,000 |
2024/3/5 |
4,294 |
4,294 |
4,165 |
4,180 |
-2.54% |
1,194,600 |
2024/3/4 |
4,189 |
4,298 |
4,176 |
4,289 |
+3.20% |
1,663,600 |
2024/3/1 |
4,049 |
4,183 |
4,047 |
4,156 |
+2.64% |
1,519,100 |
2024/2/29 |
4,060 |
4,081 |
4,000 |
4,049 |
+0.02% |
1,639,200 |
2024/2/28 |
4,093 |
4,118 |
4,040 |
4,048 |
-0.34% |
1,351,700 |
2024/2/27 |
4,090 |
4,105 |
4,033 |
4,062 |
-0.39% |
1,255,900 |
2024/2/26 |
3,980 |
4,114 |
3,964 |
4,078 |
+4.30% |
2,759,900 |
2024/2/22 |
3,759 |
3,925 |
3,755 |
3,910 |
+4.41% |
2,484,200 |
2024/2/21 |
3,753 |
3,768 |
3,720 |
3,745 |
+0.46% |
915,400 |
2024/2/20 |
3,707 |
3,750 |
3,696 |
3,728 |
-0.51% |
1,085,300 |
2024/2/19 |
3,720 |
3,769 |
3,705 |
3,747 |
+1.54% |
649,600 |
2024/2/16 |
3,675 |
3,717 |
3,642 |
3,690 |
+0.87% |
1,119,900 |
2024/2/15 |
3,671 |
3,710 |
3,648 |
3,658 |
+0.25% |
981,700 |
2024/2/14 |
3,700 |
3,715 |
3,646 |
3,649 |
-2.28% |
1,191,800 |
2024/2/13 |
3,759 |
3,769 |
3,689 |
3,734 |
-0.56% |
1,077,700 |
2024/2/9 |
3,720 |
3,788 |
3,720 |
3,755 |
+0.78% |
1,077,600 |
2024/2/8 |
3,744 |
3,781 |
3,722 |
3,726 |
-0.45% |
891,000 |
2024/2/7 |
3,742 |
3,761 |
3,723 |
3,743 |
-0.66% |
958,500 |
2024/2/6 |
3,899 |
3,899 |
3,768 |
3,768 |
-3.93% |
1,363,900 |
2024/2/5 |
3,955 |
4,007 |
3,921 |
3,922 |
+0.05% |
1,011,700 |
2024/2/2 |
3,830 |
3,967 |
3,830 |
3,920 |
+2.91% |
1,370,900 |
2024/2/1 |
3,908 |
3,914 |
3,767 |
3,809 |
-5.13% |
2,256,700 |
2024/1/31 |
4,002 |
4,018 |
3,989 |
4,015 |
+0.15% |
687,900 |
2024/1/30 |
4,032 |
4,056 |
3,998 |
4,009 |
-0.57% |
508,500 |
2024/1/29 |
4,015 |
4,058 |
3,957 |
4,032 |
+0.60% |
850,400 |
2024/1/26 |
3,986 |
4,048 |
3,973 |
4,008 |
+0.96% |
1,141,100 |
2024/1/25 |
3,916 |
3,976 |
3,901 |
3,970 |
+0.76% |
721,500 |
2024/1/24 |
3,965 |
4,007 |
3,922 |
3,940 |
-0.63% |
820,300 |
2024/1/23 |
3,939 |
3,974 |
3,938 |
3,965 |
+0.61% |
921,500 |
2024/1/22 |
3,907 |
3,975 |
3,904 |
3,941 |
+1.52% |
857,300 |
2024/1/19 |
3,905 |
3,927 |
3,861 |
3,882 |
+0.65% |
845,600 |
2024/1/18 |
3,834 |
3,911 |
3,825 |
3,857 |
+1.05% |
1,153,900 |
2024/1/17 |
3,828 |
3,907 |
3,817 |
3,817 |
+0.37% |
975,800 |
2024/1/16 |
3,851 |
3,873 |
3,794 |
3,803 |
-1.86% |
686,100 |
2024/1/15 |
3,917 |
3,920 |
3,874 |
3,875 |
-1.10% |
644,300 |
2024/1/12 |
4,007 |
4,007 |
3,895 |
3,918 |
+0.05% |
1,017,300 |
2024/1/11 |
3,930 |
3,968 |
3,906 |
3,916 |
+0.36% |
738,200 |
2024/1/10 |
3,890 |
3,938 |
3,868 |
3,902 |
+0.10% |
824,400 |
2024/1/9 |
3,864 |
3,924 |
3,846 |
3,898 |
+1.94% |
822,800 |
2024/1/5 |
3,863 |
3,864 |
3,823 |
3,824 |
-1.09% |
647,800 |
2024/1/4 |
3,745 |
3,867 |
3,701 |
3,866 |
+4.12% |
1,053,200 |
2023/12/29 |
3,686 |
3,718 |
3,683 |
3,713 |
+0.73% |
456,000 |
2023/12/28 |
3,634 |
3,686 |
3,624 |
3,686 |
+0.88% |
415,300 |
2023/12/27 |
3,624 |
3,675 |
3,620 |
3,654 |
+1.13% |
604,100 |
2023/12/26 |
3,623 |
3,636 |
3,600 |
3,613 |
-0.39% |
458,100 |
2023/12/25 |
3,634 |
3,644 |
3,623 |
3,627 |
-0.19% |
305,100 |
2023/12/22 |
3,650 |
3,660 |
3,613 |
3,634 |
-0.14% |
577,900 |
2023/12/21 |
3,658 |
3,662 |
3,623 |
3,639 |
-1.36% |
586,400 |
2023/12/20 |
3,725 |
3,773 |
3,687 |
3,689 |
+0.08% |
861,500 |
2023/12/19 |
3,659 |
3,693 |
3,637 |
3,686 |
+1.26% |
640,000 |
2023/12/18 |
3,630 |
3,649 |
3,609 |
3,640 |
+0.19% |
637,600 |
2023/12/15 |
3,602 |
3,644 |
3,586 |
3,633 |
+2.05% |
1,260,100 |
2023/12/14 |
3,662 |
3,669 |
3,541 |
3,560 |
-2.41% |
1,056,800 |
2023/12/13 |
3,670 |
3,680 |
3,641 |
3,648 |
-0.36% |
536,900 |
2023/12/12 |
3,704 |
3,715 |
3,648 |
3,661 |
+0.05% |
488,400 |
2023/12/11 |
3,643 |
3,678 |
3,619 |
3,659 |
+1.16% |
586,600 |
2023/12/8 |
3,680 |
3,680 |
3,591 |
3,617 |
-2.66% |
1,122,700 |
2023/12/7 |
3,740 |
3,776 |
3,701 |
3,716 |
-1.30% |
649,600 |
2023/12/6 |
3,779 |
3,784 |
3,743 |
3,765 |
+0.37% |
500,100 |
2023/12/5 |
3,773 |
3,805 |
3,751 |
3,751 |
-0.58% |
578,300 |
2023/12/4 |
3,785 |
3,810 |
3,755 |
3,773 |
-0.08% |
536,000 |
2023/12/1 |
3,822 |
3,822 |
3,774 |
3,776 |
-0.55% |
403,300 |
2023/11/30 |
3,793 |
3,800 |
3,763 |
3,797 |
+0.18% |
819,400 |
2023/11/29 |
3,803 |
3,831 |
3,783 |
3,790 |
-0.34% |
468,900 |
2023/11/28 |
3,820 |
3,832 |
3,780 |
3,803 |
-0.76% |
631,100 |
2023/11/27 |
3,839 |
3,846 |
3,801 |
3,832 |
-0.42% |
490,300 |
2023/11/24 |
3,874 |
3,897 |
3,840 |
3,848 |
+0.18% |
555,400 |
2023/11/22 |
3,839 |
3,865 |
3,825 |
3,841 |
-0.49% |
457,100 |
2023/11/21 |
3,882 |
3,891 |
3,847 |
3,860 |
-1.28% |
553,200 |
2023/11/20 |
3,910 |
3,948 |
3,886 |
3,910 |
+0.21% |
428,800 |
2023/11/17 |
3,951 |
3,952 |
3,875 |
3,902 |
-1.32% |
689,800 |
2023/11/16 |
3,940 |
3,956 |
3,909 |
3,954 |
-0.05% |
511,000 |
|