日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
8,049 |
8,124 |
7,965 |
8,046 |
-0.69% |
1,167,100 |
2024/5/20 |
8,129 |
8,179 |
7,980 |
8,102 |
-0.56% |
1,348,900 |
2024/5/17 |
8,202 |
8,225 |
8,086 |
8,148 |
-1.43% |
1,463,500 |
2024/5/16 |
8,300 |
8,518 |
8,181 |
8,266 |
+0.30% |
1,693,200 |
2024/5/15 |
8,536 |
8,631 |
8,123 |
8,241 |
-1.73% |
2,218,300 |
2024/5/14 |
8,500 |
8,745 |
8,187 |
8,386 |
-4.16% |
4,536,500 |
2024/5/13 |
8,750 |
8,750 |
8,750 |
8,750 |
+20.69% |
375,600 |
2024/5/10 |
7,089 |
7,266 |
7,065 |
7,250 |
+1.47% |
1,781,900 |
2024/5/9 |
7,091 |
7,269 |
7,080 |
7,145 |
+1.55% |
1,754,800 |
2024/5/8 |
7,049 |
7,120 |
6,963 |
7,036 |
+0.40% |
1,976,000 |
2024/5/7 |
6,767 |
7,008 |
6,761 |
7,008 |
+3.65% |
1,274,000 |
2024/5/2 |
6,720 |
6,843 |
6,695 |
6,761 |
+0.51% |
746,900 |
2024/5/1 |
6,660 |
6,774 |
6,620 |
6,727 |
-0.49% |
881,300 |
2024/4/30 |
6,731 |
6,842 |
6,660 |
6,760 |
+0.76% |
1,407,100 |
2024/4/26 |
6,535 |
6,709 |
6,535 |
6,709 |
+1.64% |
1,145,500 |
2024/4/25 |
6,643 |
6,763 |
6,601 |
6,601 |
-2.11% |
711,300 |
2024/4/24 |
6,712 |
6,805 |
6,695 |
6,743 |
+1.31% |
1,068,200 |
2024/4/23 |
6,696 |
6,696 |
6,455 |
6,656 |
+0.91% |
974,200 |
2024/4/22 |
6,657 |
6,745 |
6,507 |
6,596 |
-0.57% |
791,800 |
2024/4/19 |
6,674 |
6,749 |
6,521 |
6,634 |
-1.65% |
1,352,400 |
2024/4/18 |
6,685 |
6,856 |
6,652 |
6,745 |
+0.85% |
1,717,600 |
2024/4/17 |
6,846 |
6,846 |
6,503 |
6,688 |
-0.99% |
2,056,700 |
2024/4/16 |
6,912 |
6,990 |
6,740 |
6,755 |
-3.22% |
1,647,000 |
2024/4/15 |
7,046 |
7,085 |
6,912 |
6,980 |
-2.62% |
1,310,600 |
2024/4/12 |
7,131 |
7,237 |
7,060 |
7,168 |
-0.19% |
996,800 |
2024/4/11 |
7,101 |
7,226 |
7,070 |
7,182 |
-0.08% |
950,600 |
2024/4/10 |
7,150 |
7,230 |
7,053 |
7,188 |
-0.69% |
853,900 |
2024/4/9 |
7,204 |
7,330 |
7,183 |
7,238 |
+0.24% |
857,200 |
2024/4/8 |
7,160 |
7,360 |
7,160 |
7,221 |
+2.97% |
1,065,600 |
2024/4/5 |
7,020 |
7,095 |
6,963 |
7,013 |
-1.94% |
930,300 |
2024/4/4 |
7,178 |
7,304 |
7,138 |
7,152 |
+0.82% |
899,300 |
2024/4/3 |
7,147 |
7,197 |
7,009 |
7,094 |
-0.38% |
1,047,300 |
2024/4/2 |
7,099 |
7,166 |
7,033 |
7,121 |
+1.95% |
923,600 |
2024/4/1 |
7,352 |
7,354 |
6,932 |
6,985 |
-4.33% |
1,431,200 |
2024/3/29 |
7,150 |
7,335 |
7,107 |
7,301 |
+2.74% |
920,900 |
2024/3/28 |
7,110 |
7,215 |
7,100 |
7,106 |
-0.74% |
1,105,300 |
2024/3/27 |
6,950 |
7,216 |
6,941 |
7,159 |
+0.83% |
1,758,800 |
2024/3/26 |
7,020 |
7,206 |
7,014 |
7,100 |
+0.40% |
1,401,800 |
2024/3/25 |
6,913 |
7,139 |
6,906 |
7,072 |
+1.27% |
1,338,300 |
2024/3/22 |
6,864 |
7,099 |
6,840 |
6,983 |
+1.57% |
1,629,300 |
2024/3/21 |
6,947 |
6,999 |
6,801 |
6,875 |
+0.41% |
1,190,800 |
2024/3/19 |
6,651 |
6,850 |
6,630 |
6,847 |
+1.42% |
1,162,000 |
2024/3/18 |
6,559 |
6,778 |
6,546 |
6,751 |
+4.41% |
1,254,300 |
2024/3/15 |
6,391 |
6,477 |
6,336 |
6,466 |
-0.39% |
1,245,100 |
2024/3/14 |
6,242 |
6,491 |
6,240 |
6,491 |
+5.70% |
1,834,200 |
2024/3/13 |
6,450 |
6,450 |
6,113 |
6,141 |
-3.40% |
1,569,300 |
2024/3/12 |
6,119 |
6,373 |
6,099 |
6,357 |
+0.92% |
1,712,900 |
2024/3/11 |
6,122 |
6,315 |
6,096 |
6,299 |
-1.02% |
1,398,100 |
2024/3/8 |
6,316 |
6,422 |
6,283 |
6,364 |
-0.81% |
1,178,800 |
2024/3/7 |
6,701 |
6,729 |
6,400 |
6,416 |
-4.24% |
1,608,100 |
2024/3/6 |
6,556 |
6,700 |
6,514 |
6,700 |
+2.17% |
1,205,200 |
2024/3/5 |
6,375 |
6,564 |
6,313 |
6,558 |
+2.10% |
1,017,400 |
2024/3/4 |
6,400 |
6,516 |
6,390 |
6,423 |
+0.48% |
969,000 |
2024/3/1 |
6,408 |
6,474 |
6,303 |
6,392 |
+0.38% |
976,500 |
2024/2/29 |
6,236 |
6,409 |
6,202 |
6,368 |
+0.71% |
1,390,000 |
2024/2/28 |
6,345 |
6,413 |
6,298 |
6,323 |
-0.47% |
1,040,800 |
2024/2/27 |
6,234 |
6,388 |
6,233 |
6,353 |
+2.29% |
1,327,000 |
2024/2/26 |
6,250 |
6,264 |
6,144 |
6,211 |
-1.04% |
1,672,200 |
2024/2/22 |
6,095 |
6,294 |
6,064 |
6,276 |
+3.94% |
2,288,600 |
2024/2/21 |
5,877 |
6,043 |
5,868 |
6,038 |
+3.23% |
2,224,700 |
2024/2/20 |
5,709 |
5,891 |
5,640 |
5,849 |
+1.58% |
1,562,000 |
2024/2/19 |
5,881 |
5,900 |
5,720 |
5,758 |
-2.46% |
1,393,300 |
2024/2/16 |
5,881 |
5,970 |
5,801 |
5,903 |
+0.37% |
2,278,200 |
2024/2/15 |
5,647 |
5,915 |
5,644 |
5,881 |
+2.60% |
2,488,900 |
2024/2/14 |
5,520 |
5,796 |
5,414 |
5,732 |
+4.60% |
4,477,200 |
2024/2/13 |
5,114 |
5,480 |
5,114 |
5,480 |
+14.64% |
4,186,100 |
2024/2/9 |
4,733 |
4,865 |
4,652 |
4,780 |
+2.51% |
2,147,200 |
2024/2/8 |
4,750 |
4,759 |
4,650 |
4,663 |
-0.79% |
947,500 |
2024/2/7 |
4,622 |
4,728 |
4,613 |
4,700 |
+2.13% |
1,370,700 |
2024/2/6 |
4,557 |
4,653 |
4,497 |
4,602 |
+0.37% |
1,458,300 |
2024/2/5 |
4,616 |
4,670 |
4,566 |
4,585 |
-0.20% |
626,200 |
2024/2/2 |
4,479 |
4,622 |
4,479 |
4,594 |
+2.41% |
1,048,700 |
2024/2/1 |
4,452 |
4,504 |
4,407 |
4,486 |
-0.95% |
1,093,400 |
2024/1/31 |
4,480 |
4,561 |
4,456 |
4,529 |
-1.26% |
1,193,600 |
2024/1/30 |
4,581 |
4,630 |
4,562 |
4,587 |
-1.38% |
1,042,200 |
2024/1/29 |
4,616 |
4,659 |
4,591 |
4,651 |
+3.04% |
985,700 |
2024/1/26 |
4,510 |
4,608 |
4,470 |
4,514 |
+0.45% |
1,263,600 |
2024/1/25 |
4,532 |
4,569 |
4,445 |
4,494 |
-1.04% |
1,138,300 |
2024/1/24 |
4,578 |
4,578 |
4,458 |
4,541 |
-1.62% |
1,445,900 |
2024/1/23 |
4,720 |
4,738 |
4,595 |
4,616 |
-1.91% |
1,106,800 |
2024/1/22 |
4,711 |
4,735 |
4,658 |
4,706 |
+0.94% |
1,036,500 |
2024/1/19 |
4,590 |
4,700 |
4,568 |
4,662 |
+3.65% |
2,012,700 |
2024/1/18 |
4,395 |
4,500 |
4,391 |
4,498 |
+3.95% |
1,304,800 |
2024/1/17 |
4,428 |
4,488 |
4,327 |
4,327 |
-2.26% |
1,231,200 |
2024/1/16 |
4,450 |
4,488 |
4,415 |
4,427 |
-1.51% |
962,400 |
2024/1/15 |
4,435 |
4,499 |
4,412 |
4,495 |
+0.90% |
1,044,300 |
2024/1/12 |
4,442 |
4,483 |
4,379 |
4,455 |
+1.53% |
1,255,900 |
2024/1/11 |
4,498 |
4,510 |
4,350 |
4,388 |
-0.75% |
1,510,700 |
2024/1/10 |
4,341 |
4,433 |
4,317 |
4,421 |
+1.45% |
1,344,500 |
2024/1/9 |
4,275 |
4,358 |
4,212 |
4,358 |
+3.52% |
1,950,800 |
2024/1/5 |
4,300 |
4,300 |
4,203 |
4,210 |
-2.09% |
2,218,100 |
2024/1/4 |
4,302 |
4,330 |
4,255 |
4,300 |
-2.67% |
1,674,900 |
2023/12/29 |
4,419 |
4,448 |
4,361 |
4,418 |
-1.58% |
1,635,900 |
2023/12/28 |
4,524 |
4,562 |
4,470 |
4,489 |
-0.49% |
1,113,500 |
2023/12/27 |
4,500 |
4,574 |
4,476 |
4,511 |
+0.53% |
1,198,700 |
2023/12/26 |
4,436 |
4,493 |
4,417 |
4,487 |
+0.90% |
856,100 |
2023/12/25 |
4,500 |
4,544 |
4,444 |
4,447 |
-0.78% |
1,045,400 |
2023/12/22 |
4,560 |
4,568 |
4,415 |
4,482 |
-5.20% |
3,231,900 |
2023/12/21 |
4,756 |
4,790 |
4,703 |
4,728 |
-2.74% |
1,169,600 |
2023/12/20 |
4,730 |
4,898 |
4,730 |
4,861 |
+4.00% |
1,730,700 |
2023/12/19 |
4,550 |
4,697 |
4,512 |
4,674 |
+2.82% |
1,198,100 |
2023/12/18 |
4,521 |
4,558 |
4,477 |
4,546 |
+0.40% |
1,201,000 |
2023/12/15 |
4,490 |
4,554 |
4,438 |
4,528 |
+1.30% |
1,630,300 |
2023/12/14 |
4,593 |
4,599 |
4,460 |
4,470 |
-5.40% |
3,357,900 |
2023/12/13 |
4,790 |
4,820 |
4,704 |
4,725 |
-2.78% |
1,386,500 |
2023/12/12 |
4,906 |
4,967 |
4,832 |
4,860 |
+0.16% |
894,500 |
2023/12/11 |
4,878 |
4,915 |
4,801 |
4,852 |
+2.23% |
1,068,300 |
2023/12/8 |
4,956 |
4,993 |
4,727 |
4,746 |
-5.44% |
1,775,000 |
2023/12/7 |
4,961 |
5,055 |
4,933 |
5,019 |
-0.14% |
942,800 |
2023/12/6 |
4,957 |
5,038 |
4,946 |
5,026 |
+1.95% |
1,073,200 |
2023/12/5 |
5,040 |
5,053 |
4,893 |
4,930 |
-2.01% |
1,525,000 |
2023/12/4 |
5,201 |
5,210 |
5,017 |
5,031 |
-3.95% |
1,135,500 |
2023/12/1 |
5,291 |
5,301 |
5,222 |
5,238 |
-0.98% |
721,700 |
2023/11/30 |
5,238 |
5,336 |
5,224 |
5,290 |
+2.32% |
1,693,600 |
2023/11/29 |
5,093 |
5,240 |
5,035 |
5,170 |
-1.17% |
1,951,000 |
2023/11/28 |
5,338 |
5,341 |
5,152 |
5,231 |
-1.69% |
1,799,800 |
2023/11/27 |
5,414 |
5,416 |
5,303 |
5,321 |
-2.28% |
1,127,300 |
2023/11/24 |
5,480 |
5,565 |
5,413 |
5,445 |
-0.06% |
1,649,900 |
2023/11/22 |
5,221 |
5,448 |
5,180 |
5,448 |
+1.81% |
1,496,200 |
2023/11/21 |
5,390 |
5,446 |
5,319 |
5,351 |
-1.42% |
1,112,200 |
2023/11/20 |
5,380 |
5,488 |
5,354 |
5,428 |
+1.46% |
1,655,900 |
2023/11/17 |
5,187 |
5,420 |
5,168 |
5,350 |
+2.98% |
1,533,700 |
2023/11/16 |
5,129 |
5,225 |
5,126 |
5,195 |
+1.70% |
1,255,500 |
|