日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,694 |
5,760 |
5,643 |
5,650 |
-1.36% |
560,500 |
2024/5/20 |
5,629 |
5,729 |
5,606 |
5,728 |
+0.69% |
547,400 |
2024/5/17 |
5,710 |
5,798 |
5,667 |
5,689 |
+1.01% |
1,026,000 |
2024/5/16 |
5,580 |
5,648 |
5,542 |
5,632 |
+0.43% |
694,500 |
2024/5/15 |
5,629 |
5,695 |
5,585 |
5,608 |
-1.27% |
962,100 |
2024/5/14 |
5,750 |
5,828 |
5,626 |
5,680 |
+6.87% |
2,422,800 |
2024/5/13 |
5,332 |
5,333 |
5,228 |
5,315 |
+1.68% |
1,852,400 |
2024/5/10 |
5,169 |
5,279 |
5,160 |
5,227 |
+1.22% |
923,100 |
2024/5/9 |
5,171 |
5,199 |
5,133 |
5,164 |
-0.44% |
1,024,500 |
2024/5/8 |
5,210 |
5,217 |
5,153 |
5,187 |
-0.31% |
720,800 |
2024/5/7 |
5,200 |
5,207 |
5,103 |
5,203 |
+1.38% |
941,700 |
2024/5/2 |
5,087 |
5,150 |
5,066 |
5,132 |
+0.55% |
521,400 |
2024/5/1 |
5,150 |
5,170 |
5,104 |
5,104 |
-0.43% |
449,700 |
2024/4/30 |
5,139 |
5,139 |
5,070 |
5,126 |
+1.73% |
818,800 |
2024/4/26 |
5,042 |
5,051 |
4,992 |
5,039 |
-1.02% |
637,100 |
2024/4/25 |
5,156 |
5,178 |
5,091 |
5,091 |
-0.97% |
431,200 |
2024/4/24 |
5,192 |
5,214 |
5,070 |
5,141 |
-0.70% |
1,119,100 |
2024/4/23 |
5,152 |
5,188 |
5,132 |
5,177 |
+1.07% |
480,100 |
2024/4/22 |
5,068 |
5,125 |
5,040 |
5,122 |
+2.07% |
459,900 |
2024/4/19 |
5,007 |
5,043 |
4,976 |
5,018 |
-0.02% |
457,400 |
2024/4/18 |
5,030 |
5,056 |
4,976 |
5,019 |
-0.02% |
751,100 |
2024/4/17 |
5,030 |
5,037 |
4,985 |
5,020 |
-0.71% |
627,900 |
2024/4/16 |
5,157 |
5,157 |
5,032 |
5,056 |
-2.28% |
621,800 |
2024/4/15 |
5,182 |
5,199 |
5,135 |
5,174 |
-0.35% |
523,300 |
2024/4/12 |
5,155 |
5,218 |
5,118 |
5,192 |
+0.72% |
667,900 |
2024/4/11 |
5,118 |
5,170 |
5,090 |
5,155 |
+0.51% |
454,000 |
2024/4/10 |
5,169 |
5,179 |
5,100 |
5,129 |
-0.95% |
520,000 |
2024/4/9 |
5,265 |
5,268 |
5,157 |
5,178 |
-0.40% |
441,700 |
2024/4/8 |
5,189 |
5,216 |
5,162 |
5,199 |
-0.02% |
500,000 |
2024/4/5 |
5,201 |
5,210 |
5,108 |
5,200 |
+0.23% |
601,500 |
2024/4/4 |
5,189 |
5,205 |
5,135 |
5,188 |
+0.43% |
866,100 |
2024/4/3 |
5,200 |
5,207 |
5,128 |
5,166 |
+1.12% |
819,000 |
2024/4/2 |
5,160 |
5,244 |
5,096 |
5,109 |
-0.60% |
720,600 |
2024/4/1 |
5,077 |
5,171 |
5,051 |
5,140 |
+2.00% |
913,500 |
2024/3/29 |
5,057 |
5,095 |
5,037 |
5,039 |
-1.43% |
845,300 |
2024/3/28 |
5,211 |
5,212 |
5,077 |
5,112 |
-2.37% |
801,400 |
2024/3/27 |
5,200 |
5,253 |
5,154 |
5,236 |
+1.67% |
774,500 |
2024/3/26 |
5,157 |
5,193 |
5,111 |
5,150 |
-1.09% |
669,700 |
2024/3/25 |
5,235 |
5,249 |
5,173 |
5,207 |
+0.00% |
784,100 |
2024/3/22 |
5,115 |
5,214 |
5,065 |
5,207 |
+2.28% |
1,019,400 |
2024/3/21 |
5,085 |
5,117 |
5,027 |
5,091 |
+1.05% |
923,500 |
2024/3/19 |
4,950 |
5,062 |
4,950 |
5,038 |
+1.96% |
946,900 |
2024/3/18 |
4,830 |
4,958 |
4,815 |
4,941 |
+3.28% |
929,200 |
2024/3/15 |
4,774 |
4,820 |
4,752 |
4,784 |
+0.23% |
712,000 |
2024/3/14 |
4,702 |
4,787 |
4,676 |
4,773 |
+1.49% |
621,800 |
2024/3/13 |
4,740 |
4,747 |
4,648 |
4,703 |
-1.34% |
763,900 |
2024/3/12 |
4,763 |
4,792 |
4,709 |
4,767 |
-1.37% |
766,300 |
2024/3/11 |
4,804 |
4,833 |
4,771 |
4,833 |
+0.10% |
395,700 |
2024/3/8 |
4,845 |
4,850 |
4,764 |
4,828 |
-0.56% |
475,000 |
2024/3/7 |
4,796 |
4,855 |
4,777 |
4,855 |
+0.94% |
565,600 |
2024/3/6 |
4,720 |
4,824 |
4,716 |
4,810 |
+1.48% |
743,700 |
2024/3/5 |
4,794 |
4,801 |
4,714 |
4,740 |
-1.15% |
600,600 |
2024/3/4 |
4,880 |
4,893 |
4,795 |
4,795 |
-1.74% |
765,800 |
2024/3/1 |
4,920 |
4,930 |
4,845 |
4,880 |
-0.85% |
647,100 |
2024/2/29 |
4,901 |
4,939 |
4,873 |
4,922 |
-0.59% |
1,029,600 |
2024/2/28 |
5,044 |
5,058 |
4,944 |
4,951 |
-2.56% |
829,000 |
2024/2/27 |
5,130 |
5,134 |
5,020 |
5,081 |
-0.80% |
1,083,800 |
2024/2/26 |
5,110 |
5,174 |
5,100 |
5,122 |
-0.16% |
793,200 |
2024/2/22 |
5,000 |
5,197 |
4,998 |
5,130 |
+4.61% |
2,517,700 |
2024/2/21 |
4,834 |
4,904 |
4,794 |
4,904 |
+1.70% |
933,600 |
2024/2/20 |
4,761 |
4,822 |
4,742 |
4,822 |
+1.79% |
952,800 |
2024/2/19 |
4,662 |
4,752 |
4,646 |
4,737 |
+2.09% |
1,089,900 |
2024/2/16 |
4,646 |
4,693 |
4,525 |
4,640 |
-1.61% |
3,577,200 |
2024/2/15 |
4,760 |
4,764 |
4,600 |
4,716 |
-1.95% |
1,338,700 |
2024/2/14 |
5,001 |
5,029 |
4,802 |
4,810 |
-3.82% |
1,067,600 |
2024/2/13 |
4,954 |
5,016 |
4,904 |
5,001 |
+1.03% |
984,100 |
2024/2/9 |
4,930 |
4,972 |
4,907 |
4,950 |
+0.10% |
791,400 |
2024/2/8 |
4,943 |
4,982 |
4,905 |
4,945 |
+0.47% |
1,076,500 |
2024/2/7 |
4,900 |
4,922 |
4,886 |
4,922 |
+0.45% |
428,000 |
2024/2/6 |
4,911 |
4,912 |
4,878 |
4,900 |
+0.00% |
846,000 |
2024/2/5 |
4,885 |
4,919 |
4,872 |
4,900 |
+0.51% |
604,700 |
2024/2/2 |
4,919 |
4,930 |
4,857 |
4,875 |
+0.54% |
585,400 |
2024/2/1 |
4,800 |
4,869 |
4,800 |
4,849 |
+0.35% |
523,400 |
2024/1/31 |
4,793 |
4,836 |
4,791 |
4,832 |
-0.12% |
419,300 |
2024/1/30 |
4,837 |
4,891 |
4,832 |
4,838 |
-0.19% |
461,400 |
2024/1/29 |
4,808 |
4,867 |
4,808 |
4,847 |
+1.32% |
336,700 |
2024/1/26 |
4,838 |
4,838 |
4,776 |
4,784 |
-0.69% |
466,000 |
2024/1/25 |
4,766 |
4,825 |
4,765 |
4,817 |
+0.46% |
392,700 |
2024/1/24 |
4,888 |
4,893 |
4,785 |
4,795 |
-2.72% |
528,400 |
2024/1/23 |
4,952 |
4,997 |
4,929 |
4,929 |
-0.30% |
450,100 |
2024/1/22 |
4,938 |
4,960 |
4,896 |
4,944 |
+1.48% |
681,500 |
2024/1/19 |
4,865 |
4,887 |
4,812 |
4,872 |
-0.75% |
716,600 |
2024/1/18 |
4,946 |
4,958 |
4,896 |
4,909 |
-1.01% |
544,100 |
2024/1/17 |
5,000 |
5,035 |
4,957 |
4,959 |
-0.32% |
898,600 |
2024/1/16 |
4,947 |
4,986 |
4,925 |
4,975 |
+0.95% |
683,400 |
2024/1/15 |
4,920 |
4,932 |
4,890 |
4,928 |
+1.07% |
506,600 |
2024/1/12 |
4,868 |
4,880 |
4,835 |
4,876 |
+0.89% |
610,500 |
2024/1/11 |
4,820 |
4,860 |
4,802 |
4,833 |
+1.07% |
711,000 |
2024/1/10 |
4,750 |
4,794 |
4,716 |
4,782 |
+1.25% |
536,100 |
2024/1/9 |
4,720 |
4,738 |
4,679 |
4,723 |
+0.13% |
419,500 |
2024/1/5 |
4,772 |
4,778 |
4,703 |
4,717 |
-0.25% |
558,800 |
2024/1/4 |
4,700 |
4,784 |
4,655 |
4,729 |
+1.70% |
800,900 |
2023/12/29 |
4,612 |
4,666 |
4,612 |
4,650 |
+0.74% |
406,300 |
2023/12/28 |
4,664 |
4,678 |
4,607 |
4,616 |
-1.18% |
508,600 |
2023/12/27 |
4,687 |
4,730 |
4,667 |
4,671 |
-0.09% |
653,100 |
2023/12/26 |
4,721 |
4,721 |
4,655 |
4,675 |
-0.55% |
419,900 |
2023/12/25 |
4,700 |
4,722 |
4,682 |
4,701 |
+0.75% |
212,800 |
2023/12/22 |
4,666 |
4,687 |
4,642 |
4,666 |
-0.02% |
328,400 |
2023/12/21 |
4,669 |
4,687 |
4,650 |
4,667 |
-0.85% |
434,400 |
2023/12/20 |
4,638 |
4,749 |
4,609 |
4,707 |
+1.49% |
948,900 |
2023/12/19 |
4,580 |
4,644 |
4,566 |
4,638 |
+0.83% |
535,700 |
2023/12/18 |
4,600 |
4,636 |
4,561 |
4,600 |
-0.71% |
633,100 |
2023/12/15 |
4,751 |
4,771 |
4,630 |
4,633 |
-2.99% |
1,130,600 |
2023/12/14 |
4,722 |
4,804 |
4,690 |
4,776 |
+0.55% |
806,200 |
2023/12/13 |
4,707 |
4,790 |
4,707 |
4,750 |
+1.67% |
812,800 |
2023/12/12 |
4,681 |
4,698 |
4,648 |
4,672 |
+1.02% |
484,800 |
2023/12/11 |
4,566 |
4,627 |
4,558 |
4,625 |
+1.29% |
411,200 |
2023/12/8 |
4,620 |
4,630 |
4,536 |
4,566 |
-1.15% |
584,900 |
2023/12/7 |
4,604 |
4,619 |
4,576 |
4,619 |
+0.00% |
528,800 |
2023/12/6 |
4,618 |
4,633 |
4,589 |
4,619 |
+0.43% |
475,600 |
2023/12/5 |
4,574 |
4,609 |
4,558 |
4,599 |
+0.92% |
505,500 |
2023/12/4 |
4,605 |
4,616 |
4,522 |
4,557 |
-2.23% |
639,400 |
2023/12/1 |
4,730 |
4,730 |
4,660 |
4,661 |
+0.28% |
574,900 |
2023/11/30 |
4,659 |
4,661 |
4,572 |
4,648 |
-0.79% |
1,317,700 |
2023/11/29 |
4,732 |
4,732 |
4,676 |
4,685 |
+0.06% |
754,000 |
2023/11/28 |
4,672 |
4,710 |
4,638 |
4,682 |
+0.52% |
696,900 |
2023/11/27 |
4,645 |
4,671 |
4,604 |
4,658 |
+0.71% |
525,100 |
2023/11/24 |
4,654 |
4,654 |
4,597 |
4,625 |
+0.00% |
439,000 |
2023/11/22 |
4,650 |
4,659 |
4,621 |
4,625 |
+0.24% |
520,900 |
2023/11/21 |
4,687 |
4,694 |
4,604 |
4,614 |
-2.41% |
708,700 |
2023/11/20 |
4,781 |
4,807 |
4,711 |
4,728 |
-1.09% |
563,000 |
2023/11/17 |
4,687 |
4,790 |
4,680 |
4,780 |
+1.59% |
837,800 |
2023/11/16 |
4,685 |
4,707 |
4,662 |
4,705 |
+0.38% |
581,900 |
|