日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,565 |
4,610 |
4,550 |
4,550 |
+0.22% |
78,800 |
2024/5/20 |
4,515 |
4,570 |
4,515 |
4,540 |
+0.55% |
78,000 |
2024/5/17 |
4,520 |
4,540 |
4,495 |
4,515 |
-0.11% |
41,400 |
2024/5/16 |
4,505 |
4,525 |
4,480 |
4,520 |
+0.22% |
48,000 |
2024/5/15 |
4,580 |
4,595 |
4,510 |
4,510 |
-1.42% |
66,600 |
2024/5/14 |
4,535 |
4,605 |
4,525 |
4,575 |
+0.77% |
91,700 |
2024/5/13 |
4,580 |
4,615 |
4,515 |
4,540 |
+0.22% |
111,400 |
2024/5/10 |
4,525 |
4,540 |
4,470 |
4,530 |
+0.33% |
76,700 |
2024/5/9 |
4,515 |
4,535 |
4,490 |
4,515 |
+0.00% |
50,100 |
2024/5/8 |
4,500 |
4,560 |
4,495 |
4,515 |
+0.56% |
104,900 |
2024/5/7 |
4,445 |
4,500 |
4,445 |
4,490 |
+1.58% |
103,100 |
2024/5/2 |
4,440 |
4,440 |
4,400 |
4,420 |
-0.23% |
70,800 |
2024/5/1 |
4,405 |
4,445 |
4,400 |
4,430 |
+0.68% |
55,300 |
2024/4/30 |
4,370 |
4,400 |
4,345 |
4,400 |
+0.46% |
44,500 |
2024/4/26 |
4,370 |
4,380 |
4,315 |
4,380 |
+0.11% |
79,000 |
2024/4/25 |
4,370 |
4,415 |
4,355 |
4,375 |
+0.81% |
125,200 |
2024/4/24 |
4,355 |
4,365 |
4,330 |
4,340 |
-0.23% |
61,200 |
2024/4/23 |
4,355 |
4,365 |
4,335 |
4,350 |
-0.34% |
36,900 |
2024/4/22 |
4,335 |
4,385 |
4,335 |
4,365 |
+2.11% |
76,200 |
2024/4/19 |
4,325 |
4,325 |
4,255 |
4,275 |
-0.81% |
55,700 |
2024/4/18 |
4,300 |
4,330 |
4,300 |
4,310 |
+0.70% |
39,800 |
2024/4/17 |
4,345 |
4,345 |
4,270 |
4,280 |
-1.04% |
52,400 |
2024/4/16 |
4,315 |
4,365 |
4,310 |
4,325 |
+0.00% |
68,100 |
2024/4/15 |
4,310 |
4,345 |
4,310 |
4,325 |
-0.35% |
28,500 |
2024/4/12 |
4,335 |
4,365 |
4,325 |
4,340 |
+0.35% |
49,100 |
2024/4/11 |
4,350 |
4,350 |
4,305 |
4,325 |
-0.69% |
63,200 |
2024/4/10 |
4,315 |
4,360 |
4,315 |
4,355 |
+1.40% |
79,400 |
2024/4/9 |
4,270 |
4,305 |
4,260 |
4,295 |
+0.82% |
51,300 |
2024/4/8 |
4,250 |
4,265 |
4,235 |
4,260 |
+0.71% |
52,100 |
2024/4/5 |
4,180 |
4,245 |
4,160 |
4,230 |
+0.59% |
98,100 |
2024/4/4 |
4,215 |
4,225 |
4,185 |
4,205 |
+1.08% |
101,300 |
2024/4/3 |
4,180 |
4,190 |
4,150 |
4,160 |
-1.42% |
150,600 |
2024/4/2 |
4,285 |
4,290 |
4,190 |
4,220 |
-2.31% |
139,200 |
2024/4/1 |
4,320 |
4,335 |
4,290 |
4,320 |
+0.12% |
84,100 |
2024/3/29 |
4,255 |
4,315 |
4,255 |
4,315 |
+1.53% |
70,600 |
2024/3/28 |
4,265 |
4,295 |
4,240 |
4,250 |
-0.35% |
64,200 |
2024/3/27 |
4,260 |
4,270 |
4,220 |
4,265 |
+0.59% |
80,600 |
2024/3/26 |
4,180 |
4,240 |
4,145 |
4,240 |
-1.17% |
166,400 |
2024/3/25 |
4,340 |
4,345 |
4,290 |
4,290 |
-1.27% |
98,400 |
2024/3/22 |
4,335 |
4,345 |
4,310 |
4,345 |
+0.23% |
53,900 |
2024/3/21 |
4,365 |
4,370 |
4,320 |
4,335 |
-0.69% |
68,700 |
2024/3/19 |
4,355 |
4,365 |
4,315 |
4,365 |
+0.23% |
59,200 |
2024/3/18 |
4,395 |
4,395 |
4,355 |
4,355 |
-0.91% |
68,600 |
2024/3/15 |
4,390 |
4,405 |
4,365 |
4,395 |
+0.34% |
100,400 |
2024/3/14 |
4,335 |
4,400 |
4,320 |
4,380 |
+1.15% |
88,900 |
2024/3/13 |
4,360 |
4,365 |
4,305 |
4,330 |
-0.46% |
85,700 |
2024/3/12 |
4,325 |
4,350 |
4,260 |
4,350 |
+0.93% |
111,400 |
2024/3/11 |
4,240 |
4,325 |
4,235 |
4,310 |
+3.36% |
194,400 |
2024/3/8 |
4,145 |
4,185 |
4,140 |
4,170 |
-0.24% |
79,100 |
2024/3/7 |
4,155 |
4,185 |
4,125 |
4,180 |
+0.72% |
98,200 |
2024/3/6 |
4,140 |
4,165 |
4,135 |
4,150 |
+0.36% |
80,900 |
2024/3/5 |
4,205 |
4,205 |
4,135 |
4,135 |
-1.90% |
127,500 |
2024/3/4 |
4,280 |
4,310 |
4,205 |
4,215 |
-1.52% |
130,800 |
2024/3/1 |
4,310 |
4,340 |
4,260 |
4,280 |
+1.18% |
140,400 |
2024/2/29 |
4,245 |
4,275 |
4,220 |
4,230 |
-0.24% |
142,400 |
2024/2/28 |
4,225 |
4,270 |
4,210 |
4,240 |
+0.47% |
111,200 |
2024/2/27 |
4,220 |
4,260 |
4,205 |
4,220 |
+0.00% |
114,900 |
2024/2/26 |
4,240 |
4,255 |
4,210 |
4,220 |
-0.59% |
92,800 |
2024/2/22 |
4,270 |
4,275 |
4,230 |
4,245 |
-0.70% |
91,600 |
2024/2/21 |
4,230 |
4,295 |
4,225 |
4,275 |
+1.18% |
130,600 |
2024/2/20 |
4,180 |
4,225 |
4,165 |
4,225 |
+1.20% |
131,500 |
2024/2/19 |
4,175 |
4,195 |
4,145 |
4,175 |
-0.12% |
141,500 |
2024/2/16 |
4,195 |
4,195 |
4,130 |
4,180 |
-0.36% |
174,300 |
2024/2/15 |
4,190 |
4,235 |
4,135 |
4,195 |
+0.12% |
212,700 |
2024/2/14 |
4,410 |
4,430 |
4,190 |
4,190 |
-8.81% |
494,000 |
2024/2/13 |
4,615 |
4,630 |
4,580 |
4,595 |
-0.33% |
158,300 |
2024/2/9 |
4,585 |
4,620 |
4,575 |
4,610 |
+0.22% |
81,600 |
2024/2/8 |
4,580 |
4,625 |
4,570 |
4,600 |
+0.22% |
98,800 |
2024/2/7 |
4,630 |
4,630 |
4,565 |
4,590 |
-0.97% |
103,300 |
2024/2/6 |
4,645 |
4,650 |
4,605 |
4,635 |
-0.22% |
72,500 |
2024/2/5 |
4,605 |
4,660 |
4,590 |
4,645 |
+0.87% |
103,000 |
2024/2/2 |
4,615 |
4,620 |
4,595 |
4,605 |
+0.00% |
81,600 |
2024/2/1 |
4,525 |
4,625 |
4,510 |
4,605 |
+1.77% |
135,000 |
2024/1/31 |
4,485 |
4,535 |
4,475 |
4,525 |
+0.89% |
141,000 |
2024/1/30 |
4,495 |
4,505 |
4,445 |
4,485 |
+0.79% |
171,100 |
2024/1/29 |
4,450 |
4,460 |
4,425 |
4,450 |
+0.23% |
86,700 |
2024/1/26 |
4,460 |
4,465 |
4,420 |
4,440 |
-0.56% |
99,800 |
2024/1/25 |
4,430 |
4,465 |
4,410 |
4,465 |
+0.22% |
152,200 |
2024/1/24 |
4,460 |
4,475 |
4,430 |
4,455 |
+0.34% |
145,400 |
2024/1/23 |
4,465 |
4,485 |
4,440 |
4,440 |
-0.67% |
113,900 |
2024/1/22 |
4,480 |
4,490 |
4,465 |
4,470 |
-0.22% |
62,300 |
2024/1/19 |
4,490 |
4,495 |
4,460 |
4,480 |
-0.22% |
82,800 |
2024/1/18 |
4,505 |
4,525 |
4,490 |
4,490 |
-0.44% |
72,200 |
2024/1/17 |
4,580 |
4,590 |
4,510 |
4,510 |
-1.53% |
104,400 |
2024/1/16 |
4,610 |
4,630 |
4,580 |
4,580 |
-0.76% |
60,900 |
2024/1/15 |
4,615 |
4,630 |
4,585 |
4,615 |
+0.00% |
64,900 |
2024/1/12 |
4,640 |
4,640 |
4,585 |
4,615 |
-0.22% |
92,700 |
2024/1/11 |
4,650 |
4,650 |
4,610 |
4,625 |
+0.00% |
84,400 |
2024/1/10 |
4,610 |
4,650 |
4,600 |
4,625 |
+0.76% |
82,500 |
2024/1/9 |
4,550 |
4,590 |
4,540 |
4,590 |
+1.32% |
63,600 |
2024/1/5 |
4,580 |
4,580 |
4,520 |
4,530 |
-0.77% |
79,100 |
2024/1/4 |
4,520 |
4,570 |
4,490 |
4,565 |
-0.11% |
85,500 |
2023/12/29 |
4,545 |
4,570 |
4,530 |
4,570 |
+0.44% |
82,500 |
2023/12/28 |
4,455 |
4,555 |
4,455 |
4,550 |
-1.30% |
148,400 |
2023/12/27 |
4,565 |
4,630 |
4,545 |
4,610 |
+0.88% |
377,500 |
2023/12/26 |
4,595 |
4,610 |
4,565 |
4,570 |
-0.87% |
293,500 |
2023/12/25 |
4,650 |
4,655 |
4,610 |
4,610 |
-0.22% |
223,000 |
2023/12/22 |
4,630 |
4,640 |
4,610 |
4,620 |
-0.11% |
153,800 |
2023/12/21 |
4,645 |
4,645 |
4,595 |
4,625 |
-0.75% |
128,300 |
2023/12/20 |
4,665 |
4,690 |
4,650 |
4,660 |
+0.22% |
77,600 |
2023/12/19 |
4,655 |
4,660 |
4,630 |
4,650 |
-0.32% |
87,700 |
2023/12/18 |
4,630 |
4,670 |
4,610 |
4,665 |
+0.86% |
88,800 |
2023/12/15 |
4,635 |
4,645 |
4,565 |
4,625 |
-0.86% |
199,400 |
2023/12/14 |
4,705 |
4,705 |
4,655 |
4,665 |
-0.43% |
103,500 |
2023/12/13 |
4,730 |
4,735 |
4,675 |
4,685 |
-0.95% |
122,500 |
2023/12/12 |
4,765 |
4,765 |
4,715 |
4,730 |
-0.73% |
101,100 |
2023/12/11 |
4,785 |
4,785 |
4,740 |
4,765 |
+0.63% |
84,900 |
2023/12/8 |
4,800 |
4,810 |
4,725 |
4,735 |
-1.04% |
182,000 |
2023/12/7 |
4,815 |
4,820 |
4,780 |
4,785 |
-0.83% |
116,700 |
2023/12/6 |
4,820 |
4,855 |
4,820 |
4,825 |
+0.31% |
116,000 |
2023/12/5 |
4,800 |
4,845 |
4,790 |
4,810 |
+0.10% |
115,200 |
2023/12/4 |
4,850 |
4,870 |
4,770 |
4,805 |
-1.23% |
199,500 |
2023/12/1 |
4,835 |
4,890 |
4,835 |
4,865 |
+1.78% |
149,800 |
2023/11/30 |
4,815 |
4,820 |
4,755 |
4,780 |
-0.73% |
121,000 |
2023/11/29 |
4,825 |
4,835 |
4,805 |
4,815 |
-0.31% |
83,400 |
2023/11/28 |
4,810 |
4,830 |
4,795 |
4,830 |
+0.62% |
78,000 |
2023/11/27 |
4,785 |
4,805 |
4,770 |
4,800 |
+0.73% |
82,000 |
2023/11/24 |
4,790 |
4,790 |
4,755 |
4,765 |
+0.00% |
89,500 |
2023/11/22 |
4,815 |
4,820 |
4,765 |
4,765 |
-0.94% |
65,300 |
2023/11/21 |
4,790 |
4,815 |
4,760 |
4,810 |
+0.52% |
96,100 |
2023/11/20 |
4,830 |
4,830 |
4,785 |
4,785 |
-0.93% |
109,400 |
2023/11/17 |
4,820 |
4,835 |
4,810 |
4,830 |
+0.21% |
69,000 |
2023/11/16 |
4,895 |
4,895 |
4,810 |
4,820 |
-1.43% |
99,200 |
|