日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,999 |
4,999 |
4,902 |
4,920 |
-1.68% |
1,530,900 |
2024/5/20 |
4,875 |
5,064 |
4,802 |
5,004 |
+3.39% |
2,449,900 |
2024/5/17 |
4,882 |
4,980 |
4,833 |
4,840 |
-2.18% |
1,775,800 |
2024/5/16 |
5,021 |
5,033 |
4,844 |
4,948 |
-1.39% |
2,788,400 |
2024/5/15 |
5,005 |
5,198 |
4,916 |
5,018 |
-4.75% |
5,107,700 |
2024/5/14 |
5,320 |
5,517 |
5,268 |
5,268 |
-15.95% |
5,411,000 |
2024/5/13 |
6,155 |
6,309 |
6,140 |
6,268 |
+1.56% |
1,202,100 |
2024/5/10 |
6,150 |
6,246 |
6,136 |
6,172 |
+0.31% |
908,300 |
2024/5/9 |
6,090 |
6,191 |
6,090 |
6,153 |
+1.05% |
711,200 |
2024/5/8 |
6,100 |
6,152 |
6,037 |
6,089 |
-0.99% |
1,130,800 |
2024/5/7 |
6,160 |
6,214 |
6,128 |
6,150 |
-0.05% |
870,000 |
2024/5/2 |
6,030 |
6,185 |
6,026 |
6,153 |
+2.35% |
1,567,800 |
2024/5/1 |
5,995 |
6,067 |
5,868 |
6,012 |
+5.14% |
3,351,000 |
2024/4/30 |
5,736 |
5,755 |
5,641 |
5,718 |
-0.23% |
803,500 |
2024/4/26 |
5,615 |
5,745 |
5,609 |
5,731 |
+1.43% |
634,400 |
2024/4/25 |
5,703 |
5,707 |
5,606 |
5,650 |
-0.93% |
596,000 |
2024/4/24 |
5,678 |
5,739 |
5,649 |
5,703 |
+0.42% |
515,200 |
2024/4/23 |
5,702 |
5,745 |
5,621 |
5,679 |
+0.50% |
729,500 |
2024/4/22 |
5,600 |
5,760 |
5,559 |
5,651 |
+2.54% |
1,141,300 |
2024/4/19 |
5,441 |
5,555 |
5,377 |
5,511 |
-0.11% |
1,172,600 |
2024/4/18 |
5,511 |
5,577 |
5,486 |
5,517 |
+0.97% |
1,099,800 |
2024/4/17 |
5,477 |
5,512 |
5,434 |
5,464 |
-0.22% |
863,200 |
2024/4/16 |
5,365 |
5,550 |
5,341 |
5,476 |
+0.77% |
1,106,600 |
2024/4/15 |
5,412 |
5,469 |
5,393 |
5,434 |
-1.07% |
512,600 |
2024/4/12 |
5,505 |
5,564 |
5,455 |
5,493 |
+0.77% |
587,400 |
2024/4/11 |
5,450 |
5,466 |
5,411 |
5,451 |
-0.67% |
727,700 |
2024/4/10 |
5,543 |
5,568 |
5,487 |
5,488 |
-0.99% |
491,100 |
2024/4/9 |
5,582 |
5,612 |
5,492 |
5,543 |
-1.23% |
854,000 |
2024/4/8 |
5,565 |
5,667 |
5,537 |
5,612 |
+1.35% |
770,900 |
2024/4/5 |
5,450 |
5,560 |
5,412 |
5,537 |
+0.87% |
933,400 |
2024/4/4 |
5,430 |
5,545 |
5,401 |
5,489 |
+1.07% |
906,800 |
2024/4/3 |
5,515 |
5,551 |
5,431 |
5,431 |
-2.77% |
1,040,100 |
2024/4/2 |
5,560 |
5,623 |
5,503 |
5,586 |
-2.39% |
1,309,800 |
2024/4/1 |
5,885 |
5,899 |
5,694 |
5,723 |
-2.69% |
1,144,300 |
2024/3/29 |
5,858 |
5,908 |
5,815 |
5,881 |
+1.01% |
589,100 |
2024/3/28 |
5,930 |
6,017 |
5,822 |
5,822 |
-2.69% |
796,900 |
2024/3/27 |
5,892 |
6,031 |
5,851 |
5,983 |
+1.93% |
1,026,600 |
2024/3/26 |
5,997 |
6,000 |
5,860 |
5,870 |
-2.51% |
895,200 |
2024/3/25 |
6,119 |
6,119 |
6,002 |
6,021 |
-1.25% |
745,200 |
2024/3/22 |
6,080 |
6,124 |
5,999 |
6,097 |
-0.80% |
1,010,500 |
2024/3/21 |
6,241 |
6,276 |
6,110 |
6,146 |
-1.44% |
642,600 |
2024/3/19 |
6,248 |
6,293 |
6,205 |
6,236 |
-0.84% |
632,300 |
2024/3/18 |
6,127 |
6,291 |
6,073 |
6,289 |
+3.10% |
622,400 |
2024/3/15 |
6,025 |
6,140 |
5,994 |
6,100 |
+1.89% |
846,900 |
2024/3/14 |
5,961 |
5,990 |
5,915 |
5,987 |
-0.27% |
477,200 |
2024/3/13 |
5,912 |
6,017 |
5,823 |
6,003 |
+0.49% |
1,043,400 |
2024/3/12 |
5,953 |
6,080 |
5,901 |
5,974 |
-0.57% |
834,900 |
2024/3/11 |
5,799 |
6,008 |
5,793 |
6,008 |
+2.81% |
1,181,100 |
2024/3/8 |
5,838 |
6,036 |
5,801 |
5,844 |
-0.68% |
1,221,900 |
2024/3/7 |
5,971 |
5,998 |
5,881 |
5,884 |
-1.46% |
793,400 |
2024/3/6 |
6,041 |
6,041 |
5,854 |
5,971 |
-2.64% |
1,742,000 |
2024/3/5 |
6,206 |
6,245 |
6,050 |
6,133 |
-2.14% |
1,508,900 |
2024/3/4 |
6,433 |
6,500 |
6,266 |
6,267 |
-1.82% |
936,700 |
2024/3/1 |
6,343 |
6,393 |
6,291 |
6,383 |
+0.61% |
1,044,300 |
2024/2/29 |
6,409 |
6,497 |
6,273 |
6,344 |
-2.53% |
1,905,100 |
2024/2/28 |
6,547 |
6,629 |
6,504 |
6,509 |
-0.47% |
1,002,800 |
2024/2/27 |
6,599 |
6,668 |
6,479 |
6,540 |
-2.39% |
1,499,600 |
2024/2/26 |
6,765 |
6,770 |
6,651 |
6,700 |
+0.18% |
1,093,600 |
2024/2/22 |
6,650 |
6,716 |
6,593 |
6,688 |
-0.92% |
1,193,500 |
2024/2/21 |
6,654 |
6,763 |
6,634 |
6,750 |
+2.06% |
723,700 |
2024/2/20 |
6,631 |
6,650 |
6,552 |
6,614 |
-0.84% |
671,600 |
2024/2/19 |
6,710 |
6,719 |
6,628 |
6,670 |
-0.61% |
449,300 |
2024/2/16 |
6,717 |
6,808 |
6,705 |
6,711 |
+0.68% |
985,100 |
2024/2/15 |
6,572 |
6,672 |
6,528 |
6,666 |
+1.46% |
806,100 |
2024/2/14 |
6,408 |
6,614 |
6,408 |
6,570 |
+1.77% |
824,100 |
2024/2/13 |
6,462 |
6,536 |
6,387 |
6,456 |
-0.08% |
895,900 |
2024/2/9 |
6,355 |
6,474 |
6,303 |
6,461 |
+1.65% |
868,200 |
2024/2/8 |
6,218 |
6,378 |
6,212 |
6,356 |
+2.22% |
997,100 |
2024/2/7 |
6,400 |
6,410 |
6,171 |
6,218 |
-1.97% |
1,231,700 |
2024/2/6 |
6,409 |
6,475 |
6,289 |
6,343 |
+7.34% |
2,850,800 |
2024/2/5 |
5,853 |
5,941 |
5,770 |
5,909 |
+2.13% |
1,018,500 |
2024/2/2 |
5,771 |
5,990 |
5,767 |
5,786 |
+1.44% |
1,309,700 |
2024/2/1 |
5,833 |
5,833 |
5,704 |
5,704 |
-1.37% |
793,800 |
2024/1/31 |
5,754 |
5,797 |
5,705 |
5,783 |
+0.66% |
603,000 |
2024/1/30 |
5,745 |
5,784 |
5,732 |
5,745 |
-0.03% |
429,000 |
2024/1/29 |
5,769 |
5,819 |
5,731 |
5,747 |
-1.54% |
603,300 |
2024/1/26 |
5,770 |
5,860 |
5,752 |
5,837 |
+0.52% |
696,400 |
2024/1/25 |
5,743 |
5,826 |
5,712 |
5,807 |
+0.85% |
600,000 |
2024/1/24 |
5,728 |
5,850 |
5,720 |
5,758 |
-1.13% |
920,400 |
2024/1/23 |
5,762 |
5,861 |
5,762 |
5,824 |
+1.15% |
787,600 |
2024/1/22 |
5,778 |
5,807 |
5,695 |
5,758 |
+0.10% |
804,800 |
2024/1/19 |
5,801 |
5,858 |
5,727 |
5,752 |
+0.31% |
967,900 |
2024/1/18 |
5,700 |
5,758 |
5,665 |
5,734 |
+0.60% |
844,700 |
2024/1/17 |
5,800 |
5,804 |
5,685 |
5,700 |
-0.92% |
829,100 |
2024/1/16 |
5,800 |
5,850 |
5,730 |
5,753 |
-1.66% |
1,246,600 |
2024/1/15 |
5,820 |
5,917 |
5,810 |
5,850 |
+1.53% |
1,361,800 |
2024/1/12 |
5,630 |
5,774 |
5,630 |
5,762 |
+3.73% |
1,347,500 |
2024/1/11 |
5,502 |
5,574 |
5,463 |
5,555 |
+1.74% |
929,400 |
2024/1/10 |
5,385 |
5,484 |
5,359 |
5,460 |
+1.20% |
983,200 |
2024/1/9 |
5,254 |
5,398 |
5,229 |
5,395 |
+3.69% |
979,200 |
2024/1/5 |
5,340 |
5,345 |
5,203 |
5,203 |
-2.13% |
882,500 |
2024/1/4 |
5,088 |
5,319 |
5,046 |
5,316 |
+5.00% |
1,202,300 |
2023/12/29 |
5,080 |
5,105 |
5,042 |
5,063 |
-0.78% |
804,300 |
2023/12/28 |
5,122 |
5,150 |
5,071 |
5,103 |
-0.41% |
833,000 |
2023/12/27 |
4,948 |
5,131 |
4,913 |
5,124 |
+5.37% |
1,363,400 |
2023/12/26 |
4,836 |
4,930 |
4,835 |
4,863 |
+1.52% |
844,200 |
2023/12/25 |
4,727 |
4,804 |
4,707 |
4,790 |
+2.48% |
684,100 |
2023/12/22 |
4,721 |
4,779 |
4,653 |
4,674 |
-0.62% |
689,900 |
2023/12/21 |
4,737 |
4,760 |
4,697 |
4,703 |
-1.20% |
519,000 |
2023/12/20 |
4,806 |
4,861 |
4,758 |
4,760 |
-1.18% |
757,300 |
2023/12/19 |
4,780 |
4,821 |
4,764 |
4,817 |
+1.20% |
541,700 |
2023/12/18 |
4,806 |
4,827 |
4,751 |
4,760 |
-1.51% |
555,600 |
2023/12/15 |
4,824 |
4,873 |
4,809 |
4,833 |
+0.06% |
813,600 |
2023/12/14 |
4,893 |
4,921 |
4,777 |
4,830 |
-1.29% |
848,500 |
2023/12/13 |
4,965 |
4,972 |
4,873 |
4,893 |
-1.41% |
610,200 |
2023/12/12 |
5,064 |
5,078 |
4,961 |
4,963 |
-0.86% |
555,200 |
2023/12/11 |
4,950 |
5,012 |
4,910 |
5,006 |
+1.01% |
629,200 |
2023/12/8 |
5,013 |
5,060 |
4,916 |
4,956 |
-2.21% |
816,500 |
2023/12/7 |
5,172 |
5,176 |
5,062 |
5,068 |
-1.50% |
447,300 |
2023/12/6 |
5,152 |
5,154 |
5,117 |
5,145 |
+0.61% |
319,100 |
2023/12/5 |
5,190 |
5,245 |
5,105 |
5,114 |
-1.29% |
479,600 |
2023/12/4 |
5,129 |
5,200 |
5,122 |
5,181 |
+0.90% |
504,700 |
2023/12/1 |
5,140 |
5,168 |
5,097 |
5,135 |
+0.06% |
498,400 |
2023/11/30 |
5,170 |
5,170 |
5,094 |
5,132 |
-0.89% |
965,400 |
2023/11/29 |
5,155 |
5,192 |
5,100 |
5,178 |
+0.82% |
458,600 |
2023/11/28 |
5,081 |
5,150 |
5,017 |
5,136 |
+0.94% |
593,400 |
2023/11/27 |
5,196 |
5,227 |
5,082 |
5,088 |
-1.64% |
737,800 |
2023/11/24 |
5,198 |
5,223 |
5,151 |
5,173 |
-1.39% |
729,900 |
2023/11/22 |
5,236 |
5,248 |
5,205 |
5,246 |
-0.21% |
417,200 |
2023/11/21 |
5,190 |
5,280 |
5,189 |
5,257 |
+1.55% |
499,200 |
2023/11/20 |
5,200 |
5,212 |
5,122 |
5,177 |
-0.50% |
845,200 |
2023/11/17 |
5,352 |
5,365 |
5,180 |
5,203 |
-3.16% |
952,800 |
2023/11/16 |
5,396 |
5,409 |
5,341 |
5,373 |
-1.03% |
556,400 |
|