日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,000 |
5,000 |
4,685 |
4,690 |
-5.06% |
173,700 |
2024/5/20 |
4,705 |
4,950 |
4,705 |
4,940 |
+7.74% |
178,900 |
2024/5/17 |
4,260 |
4,585 |
4,260 |
4,585 |
+9.56% |
205,100 |
2024/5/16 |
4,045 |
4,290 |
4,045 |
4,185 |
+4.49% |
175,700 |
2024/5/15 |
3,880 |
4,055 |
3,800 |
4,005 |
+0.38% |
206,200 |
2024/5/14 |
3,700 |
3,990 |
3,695 |
3,990 |
+21.28% |
261,400 |
2024/5/13 |
3,280 |
3,320 |
3,245 |
3,290 |
+0.00% |
50,200 |
2024/5/10 |
3,330 |
3,335 |
3,250 |
3,290 |
+0.46% |
14,600 |
2024/5/9 |
3,310 |
3,325 |
3,235 |
3,275 |
-1.36% |
22,300 |
2024/5/8 |
3,330 |
3,365 |
3,310 |
3,320 |
-1.48% |
23,600 |
2024/5/7 |
3,235 |
3,390 |
3,235 |
3,370 |
+5.15% |
69,600 |
2024/5/2 |
3,255 |
3,275 |
3,195 |
3,205 |
-1.23% |
29,800 |
2024/5/1 |
3,300 |
3,310 |
3,245 |
3,245 |
-2.70% |
28,700 |
2024/4/30 |
3,345 |
3,345 |
3,280 |
3,335 |
+0.00% |
29,200 |
2024/4/26 |
3,330 |
3,350 |
3,270 |
3,335 |
-1.19% |
38,300 |
2024/4/25 |
3,415 |
3,435 |
3,325 |
3,375 |
-1.32% |
43,300 |
2024/4/24 |
3,385 |
3,480 |
3,370 |
3,420 |
+1.48% |
48,500 |
2024/4/23 |
3,305 |
3,420 |
3,265 |
3,370 |
+2.43% |
60,500 |
2024/4/22 |
3,265 |
3,340 |
3,200 |
3,290 |
+3.79% |
79,000 |
2024/4/19 |
3,295 |
3,300 |
3,145 |
3,170 |
-4.95% |
126,900 |
2024/4/18 |
3,290 |
3,375 |
3,280 |
3,335 |
+1.37% |
30,100 |
2024/4/17 |
3,390 |
3,415 |
3,280 |
3,290 |
-2.95% |
48,100 |
2024/4/16 |
3,345 |
3,400 |
3,295 |
3,390 |
+2.57% |
58,300 |
2024/4/15 |
3,270 |
3,345 |
3,270 |
3,305 |
+0.92% |
33,200 |
2024/4/12 |
3,225 |
3,305 |
3,220 |
3,275 |
+2.02% |
46,300 |
2024/4/11 |
3,230 |
3,255 |
3,180 |
3,210 |
-2.73% |
82,000 |
2024/4/10 |
3,365 |
3,435 |
3,290 |
3,300 |
-2.22% |
63,500 |
2024/4/9 |
3,375 |
3,420 |
3,320 |
3,375 |
+0.00% |
40,600 |
2024/4/8 |
3,380 |
3,415 |
3,350 |
3,375 |
+0.75% |
46,300 |
2024/4/5 |
3,335 |
3,400 |
3,270 |
3,350 |
-0.45% |
87,100 |
2024/4/4 |
3,465 |
3,470 |
3,360 |
3,365 |
-1.90% |
102,000 |
2024/4/3 |
3,460 |
3,505 |
3,410 |
3,430 |
-1.58% |
71,200 |
2024/4/2 |
3,565 |
3,565 |
3,485 |
3,485 |
-2.79% |
73,900 |
2024/4/1 |
3,660 |
3,690 |
3,560 |
3,585 |
-1.51% |
54,000 |
2024/3/29 |
3,675 |
3,690 |
3,610 |
3,640 |
-0.68% |
60,700 |
2024/3/28 |
3,755 |
3,755 |
3,660 |
3,665 |
-2.79% |
59,500 |
2024/3/27 |
3,805 |
3,870 |
3,755 |
3,770 |
-1.05% |
33,300 |
2024/3/26 |
3,870 |
3,880 |
3,800 |
3,810 |
-2.06% |
25,300 |
2024/3/25 |
3,800 |
3,955 |
3,790 |
3,890 |
+1.97% |
49,900 |
2024/3/22 |
3,850 |
3,875 |
3,770 |
3,815 |
-0.91% |
67,900 |
2024/3/21 |
3,925 |
3,930 |
3,830 |
3,850 |
-2.41% |
79,700 |
2024/3/19 |
3,905 |
3,970 |
3,805 |
3,945 |
+0.38% |
70,300 |
2024/3/18 |
3,675 |
3,950 |
3,675 |
3,930 |
+8.56% |
122,600 |
2024/3/15 |
3,665 |
3,665 |
3,550 |
3,620 |
-1.36% |
83,500 |
2024/3/14 |
3,675 |
3,715 |
3,615 |
3,670 |
-0.94% |
60,900 |
2024/3/13 |
3,765 |
3,765 |
3,655 |
3,705 |
-3.26% |
97,900 |
2024/3/12 |
3,830 |
3,935 |
3,760 |
3,830 |
+0.39% |
81,500 |
2024/3/11 |
3,850 |
3,990 |
3,760 |
3,815 |
-1.80% |
104,100 |
2024/3/8 |
3,615 |
4,030 |
3,600 |
3,885 |
+5.86% |
183,700 |
2024/3/7 |
3,725 |
3,725 |
3,615 |
3,670 |
+0.27% |
45,300 |
2024/3/6 |
3,450 |
3,690 |
3,450 |
3,660 |
+5.93% |
99,000 |
2024/3/5 |
3,505 |
3,505 |
3,405 |
3,455 |
-2.95% |
113,000 |
2024/3/4 |
3,690 |
3,690 |
3,555 |
3,560 |
-4.43% |
95,100 |
2024/3/1 |
3,750 |
3,880 |
3,650 |
3,725 |
+1.50% |
127,300 |
2024/2/29 |
3,585 |
3,710 |
3,550 |
3,670 |
+1.94% |
97,400 |
2024/2/28 |
3,605 |
3,660 |
3,550 |
3,600 |
-1.37% |
118,200 |
2024/2/27 |
3,810 |
3,815 |
3,625 |
3,650 |
-4.82% |
171,700 |
2024/2/26 |
3,905 |
3,920 |
3,785 |
3,835 |
-3.03% |
93,300 |
2024/2/22 |
4,095 |
4,135 |
3,905 |
3,955 |
-4.93% |
140,800 |
2024/2/21 |
4,250 |
4,315 |
4,130 |
4,160 |
-2.92% |
87,300 |
2024/2/20 |
4,250 |
4,390 |
4,150 |
4,285 |
+1.42% |
149,600 |
2024/2/19 |
4,080 |
4,345 |
4,015 |
4,225 |
+3.81% |
166,300 |
2024/2/16 |
3,780 |
4,140 |
3,775 |
4,070 |
+7.11% |
206,700 |
2024/2/15 |
4,195 |
4,200 |
3,775 |
3,800 |
-10.38% |
187,200 |
2024/2/14 |
4,445 |
4,450 |
4,235 |
4,240 |
-14.08% |
240,600 |
2024/2/13 |
4,980 |
5,040 |
4,885 |
4,935 |
+0.10% |
148,400 |
2024/2/9 |
4,745 |
4,970 |
4,745 |
4,930 |
+3.68% |
100,900 |
2024/2/8 |
4,785 |
4,855 |
4,735 |
4,755 |
-0.63% |
62,300 |
2024/2/7 |
4,955 |
5,000 |
4,740 |
4,785 |
-3.04% |
99,400 |
2024/2/6 |
5,050 |
5,050 |
4,905 |
4,935 |
-1.69% |
49,400 |
2024/2/5 |
4,895 |
5,030 |
4,775 |
5,020 |
+2.55% |
79,500 |
2024/2/2 |
4,780 |
4,900 |
4,745 |
4,895 |
+2.41% |
49,500 |
2024/2/1 |
4,830 |
4,835 |
4,750 |
4,780 |
-2.25% |
82,100 |
2024/1/31 |
4,955 |
4,965 |
4,825 |
4,890 |
-1.91% |
91,300 |
2024/1/30 |
5,040 |
5,050 |
4,955 |
4,985 |
-0.89% |
62,100 |
2024/1/29 |
5,120 |
5,130 |
5,020 |
5,030 |
-1.57% |
36,300 |
2024/1/26 |
5,130 |
5,220 |
5,070 |
5,110 |
-0.39% |
39,600 |
2024/1/25 |
5,150 |
5,170 |
5,040 |
5,130 |
+0.59% |
33,700 |
2024/1/24 |
5,060 |
5,120 |
5,040 |
5,100 |
+0.20% |
31,800 |
2024/1/23 |
5,270 |
5,280 |
5,060 |
5,090 |
-3.42% |
73,600 |
2024/1/22 |
5,030 |
5,270 |
4,980 |
5,270 |
+4.77% |
71,800 |
2024/1/19 |
5,080 |
5,130 |
5,000 |
5,030 |
-0.59% |
53,600 |
2024/1/18 |
5,080 |
5,090 |
4,980 |
5,060 |
-0.59% |
55,700 |
2024/1/17 |
5,140 |
5,190 |
5,050 |
5,090 |
-1.36% |
63,000 |
2024/1/16 |
5,300 |
5,440 |
5,160 |
5,160 |
-1.90% |
75,100 |
2024/1/15 |
5,340 |
5,340 |
5,230 |
5,260 |
-2.41% |
37,300 |
2024/1/12 |
5,330 |
5,400 |
5,190 |
5,390 |
+1.13% |
47,200 |
2024/1/11 |
5,350 |
5,390 |
5,260 |
5,330 |
-0.19% |
51,200 |
2024/1/10 |
5,540 |
5,570 |
5,340 |
5,340 |
-3.61% |
78,400 |
2024/1/9 |
5,410 |
5,540 |
5,360 |
5,540 |
+2.40% |
55,100 |
2024/1/5 |
5,540 |
5,540 |
5,370 |
5,410 |
-1.81% |
48,500 |
2024/1/4 |
5,460 |
5,630 |
5,220 |
5,510 |
-0.90% |
86,200 |
2023/12/29 |
5,650 |
5,670 |
5,480 |
5,560 |
-0.71% |
61,700 |
2023/12/28 |
5,550 |
5,640 |
5,360 |
5,600 |
+2.38% |
69,300 |
2023/12/27 |
5,300 |
5,560 |
5,260 |
5,470 |
+1.48% |
82,700 |
2023/12/26 |
5,350 |
5,560 |
5,330 |
5,390 |
+1.51% |
95,000 |
2023/12/25 |
5,350 |
5,480 |
5,100 |
5,310 |
-1.12% |
113,000 |
2023/12/22 |
5,600 |
5,630 |
5,360 |
5,370 |
-3.42% |
89,200 |
2023/12/21 |
5,540 |
5,730 |
5,530 |
5,560 |
-1.07% |
100,500 |
2023/12/20 |
5,590 |
5,690 |
5,500 |
5,620 |
+1.63% |
89,600 |
2023/12/19 |
5,550 |
5,680 |
5,490 |
5,530 |
-0.36% |
79,000 |
2023/12/18 |
5,670 |
5,720 |
5,450 |
5,550 |
-0.36% |
107,200 |
2023/12/15 |
5,250 |
5,590 |
5,250 |
5,570 |
+7.32% |
152,800 |
2023/12/14 |
5,220 |
5,370 |
5,190 |
5,190 |
+5.38% |
169,000 |
2023/12/13 |
4,825 |
4,990 |
4,825 |
4,925 |
+2.07% |
73,000 |
2023/12/12 |
5,080 |
5,110 |
4,825 |
4,825 |
-5.76% |
99,500 |
2023/12/11 |
5,300 |
5,370 |
5,050 |
5,120 |
-1.73% |
82,900 |
2023/12/8 |
4,860 |
5,280 |
4,845 |
5,210 |
+7.42% |
138,300 |
2023/12/7 |
4,940 |
4,950 |
4,850 |
4,850 |
-3.77% |
47,900 |
2023/12/6 |
4,885 |
5,040 |
4,870 |
5,040 |
+4.67% |
44,600 |
2023/12/5 |
4,905 |
5,000 |
4,815 |
4,815 |
-3.22% |
64,700 |
2023/12/4 |
5,000 |
5,040 |
4,815 |
4,975 |
+1.53% |
74,800 |
2023/12/1 |
4,990 |
4,990 |
4,770 |
4,900 |
-3.73% |
124,500 |
2023/11/30 |
5,120 |
5,220 |
5,050 |
5,090 |
-0.59% |
142,500 |
2023/11/29 |
5,090 |
5,180 |
5,000 |
5,120 |
+0.00% |
69,500 |
2023/11/28 |
5,290 |
5,350 |
5,070 |
5,120 |
-3.21% |
84,000 |
2023/11/27 |
5,370 |
5,430 |
5,240 |
5,290 |
-1.86% |
67,700 |
2023/11/24 |
5,650 |
5,680 |
5,380 |
5,390 |
-6.26% |
156,400 |
2023/11/22 |
5,790 |
5,820 |
5,600 |
5,750 |
-1.37% |
125,900 |
2023/11/21 |
6,000 |
6,070 |
5,730 |
5,830 |
+0.52% |
174,300 |
2023/11/20 |
5,570 |
5,860 |
5,560 |
5,800 |
+6.62% |
165,700 |
2023/11/17 |
5,030 |
5,440 |
4,960 |
5,440 |
+8.15% |
136,200 |
2023/11/16 |
4,730 |
5,130 |
4,665 |
5,030 |
+6.34% |
182,500 |
|