日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,660 |
5,710 |
5,660 |
5,660 |
+0.00% |
428,300 |
2024/5/20 |
5,640 |
5,670 |
5,630 |
5,660 |
+0.35% |
328,900 |
2024/5/17 |
5,640 |
5,640 |
5,620 |
5,640 |
+0.00% |
438,200 |
2024/5/16 |
5,640 |
5,650 |
5,620 |
5,640 |
+0.00% |
505,300 |
2024/5/15 |
5,630 |
5,650 |
5,620 |
5,640 |
+0.18% |
514,500 |
2024/5/14 |
5,610 |
5,640 |
5,590 |
5,630 |
+0.18% |
1,411,300 |
2024/5/13 |
5,680 |
5,700 |
5,580 |
5,620 |
+11.29% |
1,746,100 |
2024/5/10 |
5,050 |
5,050 |
5,050 |
5,050 |
+16.09% |
55,200 |
2024/5/9 |
4,200 |
4,350 |
4,195 |
4,350 |
+14.02% |
1,759,900 |
2024/5/8 |
3,345 |
4,000 |
3,340 |
3,815 |
+12.21% |
1,198,800 |
2024/5/7 |
3,325 |
3,430 |
3,320 |
3,400 |
+2.41% |
217,600 |
2024/5/2 |
3,230 |
3,365 |
3,215 |
3,320 |
+0.61% |
387,600 |
2024/5/1 |
3,220 |
3,300 |
3,210 |
3,300 |
+2.80% |
166,000 |
2024/4/30 |
3,160 |
3,245 |
3,120 |
3,210 |
+3.22% |
256,500 |
2024/4/26 |
3,160 |
3,215 |
3,110 |
3,110 |
-0.16% |
313,600 |
2024/4/25 |
3,150 |
3,155 |
3,060 |
3,115 |
-3.26% |
218,800 |
2024/4/24 |
3,250 |
3,295 |
3,140 |
3,220 |
-0.77% |
302,800 |
2024/4/23 |
3,150 |
3,280 |
3,150 |
3,245 |
+3.02% |
246,100 |
2024/4/22 |
3,100 |
3,205 |
3,070 |
3,150 |
+3.28% |
170,000 |
2024/4/19 |
2,980 |
3,065 |
2,932 |
3,050 |
+1.70% |
262,500 |
2024/4/18 |
2,989 |
3,020 |
2,868 |
2,999 |
+0.87% |
242,500 |
2024/4/17 |
3,030 |
3,030 |
2,914 |
2,973 |
-0.90% |
130,600 |
2024/4/16 |
2,960 |
3,020 |
2,950 |
3,000 |
-0.33% |
116,000 |
2024/4/15 |
2,969 |
3,025 |
2,964 |
3,010 |
+0.33% |
118,200 |
2024/4/12 |
3,105 |
3,120 |
2,969 |
3,000 |
-4.76% |
157,700 |
2024/4/11 |
3,085 |
3,195 |
3,085 |
3,150 |
-1.56% |
94,900 |
2024/4/10 |
3,085 |
3,220 |
3,085 |
3,200 |
+3.90% |
89,200 |
2024/4/9 |
3,035 |
3,110 |
2,981 |
3,080 |
+1.82% |
70,200 |
2024/4/8 |
2,953 |
3,090 |
2,912 |
3,025 |
+3.10% |
101,800 |
2024/4/5 |
2,870 |
2,945 |
2,861 |
2,934 |
+0.48% |
56,800 |
2024/4/4 |
2,820 |
2,932 |
2,820 |
2,920 |
+3.36% |
84,300 |
2024/4/3 |
2,817 |
2,872 |
2,815 |
2,825 |
+0.28% |
68,400 |
2024/4/2 |
2,895 |
2,902 |
2,772 |
2,817 |
-3.79% |
124,900 |
2024/4/1 |
2,899 |
2,948 |
2,879 |
2,928 |
-0.71% |
95,300 |
2024/3/29 |
2,869 |
2,965 |
2,851 |
2,949 |
+5.59% |
116,800 |
2024/3/28 |
2,800 |
2,850 |
2,765 |
2,793 |
-2.55% |
151,900 |
2024/3/27 |
2,854 |
2,910 |
2,822 |
2,866 |
+0.81% |
157,500 |
2024/3/26 |
2,751 |
2,843 |
2,740 |
2,843 |
+2.86% |
61,900 |
2024/3/25 |
2,782 |
2,809 |
2,739 |
2,764 |
-0.40% |
120,400 |
2024/3/22 |
2,813 |
2,813 |
2,719 |
2,775 |
-0.22% |
90,600 |
2024/3/21 |
2,821 |
2,830 |
2,755 |
2,781 |
-1.03% |
159,600 |
2024/3/19 |
2,700 |
2,810 |
2,631 |
2,810 |
+1.26% |
152,800 |
2024/3/18 |
2,750 |
2,815 |
2,701 |
2,775 |
+2.78% |
88,400 |
2024/3/15 |
2,717 |
2,745 |
2,671 |
2,700 |
+0.71% |
101,100 |
2024/3/14 |
2,685 |
2,698 |
2,612 |
2,681 |
-0.89% |
111,400 |
2024/3/13 |
2,672 |
2,706 |
2,634 |
2,705 |
+3.09% |
106,100 |
2024/3/12 |
2,624 |
2,654 |
2,593 |
2,624 |
+0.00% |
147,000 |
2024/3/11 |
2,574 |
2,636 |
2,544 |
2,624 |
+0.31% |
155,100 |
2024/3/8 |
2,505 |
2,676 |
2,505 |
2,616 |
+3.97% |
183,800 |
2024/3/7 |
2,510 |
2,528 |
2,488 |
2,516 |
+0.04% |
169,700 |
2024/3/6 |
2,520 |
2,535 |
2,482 |
2,515 |
+0.32% |
103,800 |
2024/3/5 |
2,450 |
2,551 |
2,449 |
2,507 |
+1.99% |
152,900 |
2024/3/4 |
2,500 |
2,527 |
2,451 |
2,458 |
-1.68% |
438,800 |
2024/3/1 |
2,463 |
2,610 |
2,450 |
2,500 |
+5.80% |
917,500 |
2024/2/29 |
2,363 |
2,363 |
2,363 |
2,363 |
+20.38% |
24,700 |
2024/2/28 |
1,965 |
2,015 |
1,950 |
1,963 |
+0.26% |
38,400 |
2024/2/27 |
1,945 |
1,971 |
1,936 |
1,958 |
+0.67% |
21,500 |
2024/2/26 |
1,954 |
1,960 |
1,932 |
1,945 |
-0.21% |
31,100 |
2024/2/22 |
1,944 |
1,957 |
1,928 |
1,949 |
+1.35% |
20,900 |
2024/2/21 |
1,904 |
1,934 |
1,904 |
1,923 |
+1.21% |
18,300 |
2024/2/20 |
1,913 |
1,924 |
1,890 |
1,900 |
-0.58% |
30,200 |
2024/2/19 |
1,885 |
1,923 |
1,883 |
1,911 |
+1.22% |
12,000 |
2024/2/16 |
1,878 |
1,918 |
1,867 |
1,888 |
+1.78% |
18,400 |
2024/2/15 |
1,890 |
1,920 |
1,840 |
1,855 |
-2.47% |
36,100 |
2024/2/14 |
1,870 |
1,908 |
1,839 |
1,902 |
+0.21% |
42,800 |
2024/2/13 |
1,908 |
1,908 |
1,865 |
1,898 |
+2.65% |
40,000 |
2024/2/9 |
1,857 |
1,876 |
1,843 |
1,849 |
-0.96% |
20,200 |
2024/2/8 |
1,880 |
1,880 |
1,844 |
1,867 |
-1.16% |
24,100 |
2024/2/7 |
1,896 |
1,897 |
1,858 |
1,889 |
-0.42% |
22,400 |
2024/2/6 |
1,841 |
1,903 |
1,812 |
1,897 |
+3.66% |
31,500 |
2024/2/5 |
1,785 |
1,840 |
1,785 |
1,830 |
+2.92% |
31,000 |
2024/2/2 |
1,784 |
1,785 |
1,752 |
1,778 |
-0.34% |
32,500 |
2024/2/1 |
1,781 |
1,795 |
1,763 |
1,784 |
-0.50% |
21,600 |
2024/1/31 |
1,801 |
1,814 |
1,760 |
1,793 |
-1.75% |
29,800 |
2024/1/30 |
1,843 |
1,843 |
1,790 |
1,825 |
-1.35% |
27,700 |
2024/1/29 |
1,817 |
1,858 |
1,817 |
1,850 |
+2.83% |
24,400 |
2024/1/26 |
1,825 |
1,830 |
1,799 |
1,799 |
-1.42% |
17,800 |
2024/1/25 |
1,801 |
1,836 |
1,801 |
1,825 |
+1.33% |
16,800 |
2024/1/24 |
1,805 |
1,809 |
1,794 |
1,801 |
-0.22% |
22,600 |
2024/1/23 |
1,832 |
1,832 |
1,795 |
1,805 |
-0.33% |
33,600 |
2024/1/22 |
1,812 |
1,830 |
1,792 |
1,811 |
+0.78% |
14,300 |
2024/1/19 |
1,823 |
1,824 |
1,788 |
1,797 |
-0.44% |
34,500 |
2024/1/18 |
1,742 |
1,827 |
1,742 |
1,805 |
+4.15% |
53,400 |
2024/1/17 |
1,771 |
1,776 |
1,733 |
1,733 |
-0.97% |
20,200 |
2024/1/16 |
1,802 |
1,803 |
1,750 |
1,750 |
-2.56% |
19,500 |
2024/1/15 |
1,765 |
1,808 |
1,758 |
1,796 |
+2.39% |
27,900 |
2024/1/12 |
1,788 |
1,788 |
1,747 |
1,754 |
-1.02% |
19,900 |
2024/1/11 |
1,757 |
1,778 |
1,747 |
1,772 |
+2.07% |
34,200 |
2024/1/10 |
1,738 |
1,741 |
1,707 |
1,736 |
+0.64% |
27,000 |
2024/1/9 |
1,765 |
1,782 |
1,705 |
1,725 |
-2.21% |
49,000 |
2024/1/5 |
1,720 |
1,789 |
1,716 |
1,764 |
+4.13% |
53,400 |
2024/1/4 |
1,655 |
1,707 |
1,635 |
1,694 |
+1.99% |
50,100 |
2023/12/29 |
1,648 |
1,669 |
1,638 |
1,661 |
+1.03% |
37,800 |
2023/12/28 |
1,630 |
1,644 |
1,626 |
1,644 |
+1.48% |
18,900 |
2023/12/27 |
1,637 |
1,638 |
1,620 |
1,620 |
-0.37% |
25,900 |
2023/12/26 |
1,627 |
1,643 |
1,622 |
1,626 |
+0.74% |
17,100 |
2023/12/25 |
1,650 |
1,650 |
1,614 |
1,614 |
-0.31% |
16,900 |
2023/12/22 |
1,616 |
1,648 |
1,615 |
1,619 |
+1.06% |
28,400 |
2023/12/21 |
1,625 |
1,633 |
1,602 |
1,602 |
-1.42% |
13,700 |
2023/12/20 |
1,624 |
1,643 |
1,624 |
1,625 |
+0.06% |
12,300 |
2023/12/19 |
1,616 |
1,626 |
1,600 |
1,624 |
+0.81% |
13,400 |
2023/12/18 |
1,635 |
1,636 |
1,589 |
1,611 |
-2.30% |
21,400 |
2023/12/15 |
1,650 |
1,664 |
1,646 |
1,649 |
-0.24% |
11,500 |
2023/12/14 |
1,643 |
1,665 |
1,643 |
1,653 |
+0.43% |
20,200 |
2023/12/13 |
1,629 |
1,661 |
1,620 |
1,646 |
+1.04% |
23,300 |
2023/12/12 |
1,637 |
1,639 |
1,613 |
1,629 |
-0.18% |
15,600 |
2023/12/11 |
1,640 |
1,640 |
1,591 |
1,632 |
+1.49% |
32,300 |
2023/12/8 |
1,635 |
1,666 |
1,605 |
1,608 |
+0.82% |
89,100 |
2023/12/7 |
1,591 |
1,599 |
1,581 |
1,595 |
-0.37% |
21,000 |
2023/12/6 |
1,551 |
1,610 |
1,551 |
1,601 |
+3.22% |
31,500 |
2023/12/5 |
1,583 |
1,591 |
1,551 |
1,551 |
-2.64% |
21,700 |
2023/12/4 |
1,600 |
1,609 |
1,579 |
1,593 |
-0.93% |
18,200 |
2023/12/1 |
1,628 |
1,628 |
1,608 |
1,608 |
-0.31% |
11,800 |
2023/11/30 |
1,585 |
1,613 |
1,585 |
1,613 |
+1.00% |
21,000 |
2023/11/29 |
1,597 |
1,605 |
1,588 |
1,597 |
+0.00% |
29,500 |
2023/11/28 |
1,609 |
1,610 |
1,588 |
1,597 |
+0.13% |
20,600 |
2023/11/27 |
1,614 |
1,614 |
1,568 |
1,595 |
-0.37% |
57,600 |
2023/11/24 |
1,616 |
1,616 |
1,579 |
1,601 |
+0.06% |
50,100 |
2023/11/22 |
1,569 |
1,640 |
1,549 |
1,600 |
+2.50% |
50,900 |
2023/11/21 |
1,612 |
1,618 |
1,555 |
1,561 |
-3.16% |
35,200 |
2023/11/20 |
1,610 |
1,635 |
1,600 |
1,612 |
+0.06% |
29,200 |
2023/11/17 |
1,601 |
1,611 |
1,582 |
1,611 |
+1.13% |
29,300 |
2023/11/16 |
1,601 |
1,610 |
1,581 |
1,593 |
-0.50% |
20,600 |
|