日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,500 |
5,520 |
5,380 |
5,400 |
+0.93% |
57,700 |
2024/5/20 |
5,360 |
5,430 |
5,290 |
5,350 |
+1.13% |
82,300 |
2024/5/17 |
5,250 |
5,400 |
5,230 |
5,290 |
+0.95% |
82,900 |
2024/5/16 |
5,320 |
5,390 |
5,240 |
5,240 |
-0.95% |
81,600 |
2024/5/15 |
5,260 |
5,330 |
5,220 |
5,290 |
+1.15% |
78,600 |
2024/5/14 |
5,350 |
5,360 |
5,200 |
5,230 |
-0.57% |
67,300 |
2024/5/13 |
5,450 |
5,580 |
5,190 |
5,260 |
-2.59% |
149,900 |
2024/5/10 |
4,980 |
5,480 |
4,800 |
5,400 |
+6.72% |
313,100 |
2024/5/9 |
5,010 |
5,140 |
5,000 |
5,060 |
+1.00% |
72,300 |
2024/5/8 |
5,040 |
5,070 |
4,995 |
5,010 |
+0.30% |
54,700 |
2024/5/7 |
5,100 |
5,100 |
4,980 |
4,995 |
-1.48% |
49,300 |
2024/5/2 |
5,100 |
5,120 |
5,040 |
5,070 |
-0.39% |
38,400 |
2024/5/1 |
5,140 |
5,140 |
5,010 |
5,090 |
-1.17% |
52,400 |
2024/4/30 |
5,130 |
5,150 |
5,060 |
5,150 |
+1.38% |
65,300 |
2024/4/26 |
5,050 |
5,130 |
5,020 |
5,080 |
+0.40% |
37,700 |
2024/4/25 |
5,080 |
5,130 |
5,050 |
5,060 |
-0.39% |
40,200 |
2024/4/24 |
5,170 |
5,170 |
5,040 |
5,080 |
-0.97% |
49,300 |
2024/4/23 |
5,120 |
5,160 |
5,070 |
5,130 |
+0.98% |
49,700 |
2024/4/22 |
4,985 |
5,110 |
4,985 |
5,080 |
+2.01% |
64,500 |
2024/4/19 |
5,090 |
5,170 |
4,935 |
4,980 |
-2.73% |
68,800 |
2024/4/18 |
5,080 |
5,160 |
5,070 |
5,120 |
+1.79% |
54,500 |
2024/4/17 |
5,020 |
5,120 |
5,000 |
5,030 |
-0.20% |
51,400 |
2024/4/16 |
5,130 |
5,150 |
5,030 |
5,040 |
-1.75% |
45,000 |
2024/4/15 |
5,070 |
5,160 |
5,070 |
5,130 |
-0.19% |
27,500 |
2024/4/12 |
5,160 |
5,190 |
5,100 |
5,140 |
+0.39% |
29,100 |
2024/4/11 |
5,120 |
5,160 |
5,060 |
5,120 |
-0.58% |
30,100 |
2024/4/10 |
5,170 |
5,180 |
5,120 |
5,150 |
+0.00% |
26,200 |
2024/4/9 |
5,150 |
5,200 |
5,100 |
5,150 |
+0.78% |
37,400 |
2024/4/8 |
5,080 |
5,130 |
5,060 |
5,110 |
+0.99% |
61,000 |
2024/4/5 |
5,010 |
5,080 |
4,965 |
5,060 |
+0.00% |
46,600 |
2024/4/4 |
5,100 |
5,140 |
5,040 |
5,060 |
-0.59% |
53,400 |
2024/4/3 |
5,000 |
5,110 |
5,000 |
5,090 |
+0.00% |
42,800 |
2024/4/2 |
5,180 |
5,180 |
5,060 |
5,090 |
-1.74% |
70,700 |
2024/4/1 |
5,280 |
5,310 |
5,170 |
5,180 |
-1.52% |
38,400 |
2024/3/29 |
5,240 |
5,290 |
5,220 |
5,260 |
+0.19% |
42,900 |
2024/3/28 |
5,240 |
5,320 |
5,210 |
5,250 |
-1.13% |
83,800 |
2024/3/27 |
5,340 |
5,360 |
5,280 |
5,310 |
-0.75% |
95,300 |
2024/3/26 |
5,260 |
5,350 |
5,250 |
5,350 |
+1.13% |
104,000 |
2024/3/25 |
5,290 |
5,430 |
5,260 |
5,290 |
-0.75% |
80,500 |
2024/3/22 |
5,370 |
5,420 |
5,310 |
5,330 |
-0.74% |
79,800 |
2024/3/21 |
5,370 |
5,410 |
5,290 |
5,370 |
+0.75% |
52,300 |
2024/3/19 |
5,380 |
5,420 |
5,300 |
5,330 |
-0.74% |
37,200 |
2024/3/18 |
5,450 |
5,460 |
5,360 |
5,370 |
-0.56% |
32,000 |
2024/3/15 |
5,310 |
5,440 |
5,290 |
5,400 |
+0.93% |
256,500 |
2024/3/14 |
5,290 |
5,370 |
5,250 |
5,350 |
+0.38% |
52,000 |
2024/3/13 |
5,420 |
5,460 |
5,310 |
5,330 |
-0.93% |
55,800 |
2024/3/12 |
5,300 |
5,380 |
5,210 |
5,380 |
+1.32% |
53,700 |
2024/3/11 |
5,240 |
5,350 |
5,200 |
5,310 |
-0.38% |
53,800 |
2024/3/8 |
5,230 |
5,370 |
5,180 |
5,330 |
+1.52% |
78,300 |
2024/3/7 |
5,320 |
5,320 |
5,180 |
5,250 |
-0.76% |
70,800 |
2024/3/6 |
5,110 |
5,300 |
5,110 |
5,290 |
+3.52% |
82,600 |
2024/3/5 |
5,090 |
5,150 |
5,050 |
5,110 |
+0.20% |
45,400 |
2024/3/4 |
5,270 |
5,270 |
5,070 |
5,100 |
-4.14% |
126,900 |
2024/3/1 |
5,290 |
5,380 |
5,270 |
5,320 |
+0.76% |
42,800 |
2024/2/29 |
5,290 |
5,310 |
5,230 |
5,280 |
-0.75% |
43,700 |
2024/2/28 |
5,270 |
5,390 |
5,270 |
5,320 |
+0.38% |
46,100 |
2024/2/27 |
5,300 |
5,310 |
5,220 |
5,300 |
-1.12% |
85,700 |
2024/2/26 |
5,300 |
5,410 |
5,290 |
5,360 |
+0.19% |
42,200 |
2024/2/22 |
5,390 |
5,430 |
5,240 |
5,350 |
+0.19% |
85,800 |
2024/2/21 |
5,430 |
5,430 |
5,290 |
5,340 |
-1.48% |
99,500 |
2024/2/20 |
5,600 |
5,630 |
5,330 |
5,420 |
-4.91% |
137,300 |
2024/2/19 |
5,550 |
5,720 |
5,510 |
5,700 |
+2.70% |
136,400 |
2024/2/16 |
5,340 |
5,570 |
5,270 |
5,550 |
+4.13% |
157,400 |
2024/2/15 |
5,170 |
5,340 |
4,995 |
5,330 |
+2.70% |
197,100 |
2024/2/14 |
5,230 |
5,320 |
5,090 |
5,190 |
-0.57% |
243,500 |
2024/2/13 |
5,220 |
5,220 |
5,200 |
5,220 |
+15.61% |
134,200 |
2024/2/9 |
4,510 |
4,550 |
4,475 |
4,515 |
-1.42% |
68,700 |
2024/2/8 |
4,600 |
4,615 |
4,560 |
4,580 |
-0.65% |
53,200 |
2024/2/7 |
4,630 |
4,635 |
4,585 |
4,610 |
-0.86% |
51,800 |
2024/2/6 |
4,675 |
4,700 |
4,630 |
4,650 |
-1.69% |
48,800 |
2024/2/5 |
4,735 |
4,755 |
4,700 |
4,730 |
-0.11% |
55,700 |
2024/2/2 |
4,765 |
4,795 |
4,720 |
4,735 |
-0.21% |
49,300 |
2024/2/1 |
4,700 |
4,780 |
4,700 |
4,745 |
-0.11% |
52,000 |
2024/1/31 |
4,680 |
4,755 |
4,660 |
4,750 |
+0.96% |
43,000 |
2024/1/30 |
4,760 |
4,760 |
4,690 |
4,705 |
-0.53% |
49,600 |
2024/1/29 |
4,670 |
4,730 |
4,655 |
4,730 |
+2.49% |
60,100 |
2024/1/26 |
4,590 |
4,635 |
4,580 |
4,615 |
+1.65% |
79,800 |
2024/1/25 |
4,470 |
4,565 |
4,470 |
4,540 |
+1.11% |
60,000 |
2024/1/24 |
4,525 |
4,525 |
4,465 |
4,490 |
-0.99% |
50,100 |
2024/1/23 |
4,565 |
4,600 |
4,525 |
4,535 |
+0.11% |
48,200 |
2024/1/22 |
4,480 |
4,540 |
4,480 |
4,530 |
+1.12% |
36,400 |
2024/1/19 |
4,500 |
4,520 |
4,465 |
4,480 |
-0.44% |
45,000 |
2024/1/18 |
4,545 |
4,580 |
4,500 |
4,500 |
-0.99% |
48,500 |
2024/1/17 |
4,640 |
4,660 |
4,545 |
4,545 |
-2.05% |
44,300 |
2024/1/16 |
4,730 |
4,750 |
4,630 |
4,640 |
-1.69% |
38,300 |
2024/1/15 |
4,660 |
4,760 |
4,645 |
4,720 |
+1.94% |
57,500 |
2024/1/12 |
4,600 |
4,645 |
4,580 |
4,630 |
+1.20% |
59,200 |
2024/1/11 |
4,650 |
4,650 |
4,575 |
4,575 |
-0.44% |
51,300 |
2024/1/10 |
4,530 |
4,640 |
4,520 |
4,595 |
+1.21% |
65,900 |
2024/1/9 |
4,550 |
4,595 |
4,520 |
4,540 |
+0.78% |
57,000 |
2024/1/5 |
4,635 |
4,635 |
4,505 |
4,505 |
-1.74% |
65,900 |
2024/1/4 |
4,650 |
4,650 |
4,535 |
4,585 |
-1.29% |
49,200 |
2023/12/29 |
4,670 |
4,670 |
4,605 |
4,645 |
-0.75% |
49,600 |
2023/12/28 |
4,585 |
4,680 |
4,585 |
4,680 |
+1.41% |
30,500 |
2023/12/27 |
4,625 |
4,645 |
4,575 |
4,615 |
+0.00% |
50,700 |
2023/12/26 |
4,645 |
4,650 |
4,580 |
4,615 |
-1.39% |
54,400 |
2023/12/25 |
4,635 |
4,680 |
4,600 |
4,680 |
+1.63% |
43,800 |
2023/12/22 |
4,535 |
4,615 |
4,520 |
4,605 |
+2.22% |
45,500 |
2023/12/21 |
4,525 |
4,525 |
4,485 |
4,505 |
-1.10% |
33,300 |
2023/12/20 |
4,510 |
4,555 |
4,495 |
4,555 |
+1.45% |
59,000 |
2023/12/19 |
4,485 |
4,520 |
4,465 |
4,490 |
+0.90% |
83,900 |
2023/12/18 |
4,410 |
4,450 |
4,365 |
4,450 |
-0.67% |
46,700 |
2023/12/15 |
4,510 |
4,535 |
4,420 |
4,480 |
-0.55% |
108,700 |
2023/12/14 |
4,545 |
4,550 |
4,485 |
4,505 |
-0.22% |
56,700 |
2023/12/13 |
4,540 |
4,550 |
4,500 |
4,515 |
-0.55% |
35,900 |
2023/12/12 |
4,610 |
4,610 |
4,510 |
4,540 |
-0.87% |
53,100 |
2023/12/11 |
4,525 |
4,600 |
4,510 |
4,580 |
+2.81% |
79,200 |
2023/12/8 |
4,570 |
4,570 |
4,445 |
4,455 |
-2.41% |
73,700 |
2023/12/7 |
4,585 |
4,630 |
4,550 |
4,565 |
-1.19% |
34,200 |
2023/12/6 |
4,530 |
4,640 |
4,530 |
4,620 |
+1.99% |
45,000 |
2023/12/5 |
4,510 |
4,570 |
4,510 |
4,530 |
+0.33% |
41,800 |
2023/12/4 |
4,600 |
4,600 |
4,505 |
4,515 |
-2.27% |
57,200 |
2023/12/1 |
4,645 |
4,670 |
4,590 |
4,620 |
+0.11% |
39,400 |
2023/11/30 |
4,600 |
4,625 |
4,510 |
4,615 |
-0.11% |
65,700 |
2023/11/29 |
4,690 |
4,725 |
4,615 |
4,620 |
-1.49% |
59,900 |
2023/11/28 |
4,720 |
4,785 |
4,690 |
4,690 |
-0.74% |
81,900 |
2023/11/27 |
4,810 |
4,810 |
4,695 |
4,725 |
-0.63% |
64,500 |
2023/11/24 |
4,730 |
4,800 |
4,730 |
4,755 |
+0.74% |
32,400 |
2023/11/22 |
4,745 |
4,760 |
4,710 |
4,720 |
-0.42% |
27,100 |
2023/11/21 |
4,725 |
4,745 |
4,690 |
4,740 |
+0.11% |
67,800 |
2023/11/20 |
4,705 |
4,770 |
4,700 |
4,735 |
+0.74% |
48,500 |
2023/11/17 |
4,650 |
4,710 |
4,605 |
4,700 |
+2.40% |
64,800 |
2023/11/16 |
4,600 |
4,630 |
4,545 |
4,590 |
+0.22% |
49,600 |
|