日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,360 |
4,405 |
4,310 |
4,310 |
-0.92% |
81,200 |
2024/5/20 |
4,275 |
4,390 |
4,250 |
4,350 |
+1.99% |
120,300 |
2024/5/17 |
4,175 |
4,280 |
4,155 |
4,265 |
+1.67% |
97,300 |
2024/5/16 |
4,200 |
4,240 |
4,185 |
4,195 |
+0.12% |
76,300 |
2024/5/15 |
4,300 |
4,300 |
4,190 |
4,190 |
-1.99% |
68,900 |
2024/5/14 |
4,190 |
4,275 |
4,190 |
4,275 |
+2.15% |
101,200 |
2024/5/13 |
4,085 |
4,205 |
4,075 |
4,185 |
+1.33% |
115,800 |
2024/5/10 |
4,230 |
4,230 |
4,115 |
4,130 |
-1.67% |
160,200 |
2024/5/9 |
4,110 |
4,275 |
4,100 |
4,200 |
+1.94% |
159,300 |
2024/5/8 |
4,105 |
4,210 |
4,060 |
4,120 |
+0.37% |
174,100 |
2024/5/7 |
4,090 |
4,155 |
4,060 |
4,105 |
+1.48% |
203,900 |
2024/5/2 |
4,120 |
4,160 |
3,995 |
4,045 |
-1.10% |
362,500 |
2024/5/1 |
4,270 |
4,275 |
4,070 |
4,090 |
-8.09% |
613,200 |
2024/4/30 |
4,445 |
4,540 |
4,300 |
4,450 |
+0.68% |
283,400 |
2024/4/26 |
4,445 |
4,510 |
4,370 |
4,420 |
-0.11% |
389,300 |
2024/4/25 |
4,405 |
4,525 |
4,370 |
4,425 |
-0.45% |
241,300 |
2024/4/24 |
4,705 |
4,730 |
4,445 |
4,445 |
-7.59% |
766,300 |
2024/4/23 |
4,850 |
5,070 |
4,775 |
4,810 |
+3.33% |
731,400 |
2024/4/22 |
4,610 |
4,675 |
4,580 |
4,655 |
+1.64% |
103,900 |
2024/4/19 |
4,635 |
4,650 |
4,500 |
4,580 |
-1.82% |
119,500 |
2024/4/18 |
4,600 |
4,715 |
4,555 |
4,665 |
-0.43% |
88,000 |
2024/4/17 |
4,710 |
4,760 |
4,620 |
4,685 |
-0.53% |
106,800 |
2024/4/16 |
4,770 |
4,800 |
4,640 |
4,710 |
-3.98% |
125,500 |
2024/4/15 |
4,765 |
4,905 |
4,740 |
4,905 |
+1.34% |
81,300 |
2024/4/12 |
4,820 |
4,915 |
4,755 |
4,840 |
+0.10% |
93,500 |
2024/4/11 |
4,840 |
4,900 |
4,795 |
4,835 |
-1.43% |
69,300 |
2024/4/10 |
4,910 |
4,985 |
4,880 |
4,905 |
-0.30% |
69,600 |
2024/4/9 |
4,825 |
4,935 |
4,755 |
4,920 |
+1.97% |
78,000 |
2024/4/8 |
4,805 |
4,870 |
4,800 |
4,825 |
+1.05% |
80,900 |
2024/4/5 |
4,750 |
4,785 |
4,680 |
4,775 |
-0.83% |
93,600 |
2024/4/4 |
4,880 |
4,895 |
4,795 |
4,815 |
-1.33% |
78,900 |
2024/4/3 |
4,910 |
4,955 |
4,810 |
4,880 |
-3.17% |
157,500 |
2024/4/2 |
5,040 |
5,130 |
4,975 |
5,040 |
+0.60% |
153,800 |
2024/4/1 |
5,120 |
5,170 |
4,970 |
5,010 |
-0.99% |
136,600 |
2024/3/29 |
4,885 |
5,130 |
4,880 |
5,060 |
+4.76% |
159,700 |
2024/3/28 |
4,765 |
4,890 |
4,750 |
4,830 |
+2.55% |
127,300 |
2024/3/27 |
4,790 |
4,870 |
4,655 |
4,710 |
-1.46% |
166,800 |
2024/3/26 |
4,755 |
4,795 |
4,725 |
4,780 |
-0.31% |
75,700 |
2024/3/25 |
4,925 |
4,955 |
4,790 |
4,795 |
-2.74% |
71,600 |
2024/3/22 |
4,885 |
4,965 |
4,860 |
4,930 |
+0.00% |
63,700 |
2024/3/21 |
5,080 |
5,090 |
4,910 |
4,930 |
-0.60% |
120,200 |
2024/3/19 |
4,830 |
4,960 |
4,770 |
4,960 |
+2.69% |
102,300 |
2024/3/18 |
4,765 |
4,840 |
4,735 |
4,830 |
+2.01% |
93,300 |
2024/3/15 |
4,840 |
4,870 |
4,725 |
4,735 |
-2.27% |
110,600 |
2024/3/14 |
4,820 |
4,945 |
4,760 |
4,845 |
+2.00% |
148,400 |
2024/3/13 |
5,150 |
5,220 |
4,750 |
4,750 |
-7.41% |
271,600 |
2024/3/12 |
5,040 |
5,180 |
5,020 |
5,130 |
+1.38% |
87,700 |
2024/3/11 |
4,980 |
5,070 |
4,935 |
5,060 |
-0.20% |
160,200 |
2024/3/8 |
5,090 |
5,180 |
5,020 |
5,070 |
-0.78% |
128,200 |
2024/3/7 |
5,340 |
5,460 |
5,100 |
5,110 |
-2.67% |
230,900 |
2024/3/6 |
5,290 |
5,380 |
5,220 |
5,250 |
-0.94% |
90,800 |
2024/3/5 |
5,290 |
5,380 |
5,250 |
5,300 |
+0.19% |
84,600 |
2024/3/4 |
5,420 |
5,420 |
5,280 |
5,290 |
-2.76% |
112,200 |
2024/3/1 |
5,530 |
5,570 |
5,420 |
5,440 |
-1.27% |
141,100 |
2024/2/29 |
5,370 |
5,510 |
5,290 |
5,510 |
+1.66% |
107,800 |
2024/2/28 |
5,390 |
5,460 |
5,360 |
5,420 |
+0.93% |
144,300 |
2024/2/27 |
5,290 |
5,420 |
5,240 |
5,370 |
+1.51% |
106,800 |
2024/2/26 |
5,220 |
5,370 |
5,180 |
5,290 |
+3.32% |
112,100 |
2024/2/22 |
5,240 |
5,240 |
5,060 |
5,120 |
-2.66% |
151,200 |
2024/2/21 |
5,190 |
5,270 |
5,130 |
5,260 |
+1.54% |
75,700 |
2024/2/20 |
5,250 |
5,320 |
5,140 |
5,180 |
-1.33% |
148,600 |
2024/2/19 |
5,100 |
5,250 |
5,070 |
5,250 |
+4.58% |
138,100 |
2024/2/16 |
4,905 |
5,060 |
4,885 |
5,020 |
+3.83% |
115,600 |
2024/2/15 |
4,935 |
4,975 |
4,820 |
4,835 |
-1.63% |
79,000 |
2024/2/14 |
4,810 |
4,940 |
4,775 |
4,915 |
-0.41% |
79,800 |
2024/2/13 |
4,945 |
5,030 |
4,850 |
4,935 |
+1.23% |
110,800 |
2024/2/9 |
4,800 |
4,960 |
4,800 |
4,875 |
+1.56% |
108,700 |
2024/2/8 |
4,820 |
4,855 |
4,765 |
4,800 |
-0.83% |
85,800 |
2024/2/7 |
4,830 |
4,900 |
4,780 |
4,840 |
-1.73% |
173,700 |
2024/2/6 |
5,070 |
5,070 |
4,850 |
4,925 |
-4.74% |
264,600 |
2024/2/5 |
4,920 |
5,190 |
4,895 |
5,170 |
+5.83% |
347,100 |
2024/2/2 |
4,740 |
5,030 |
4,685 |
4,885 |
+5.28% |
408,300 |
2024/2/1 |
4,810 |
4,950 |
4,640 |
4,640 |
-3.53% |
387,100 |
2024/1/31 |
5,000 |
5,080 |
4,700 |
4,810 |
+8.09% |
1,109,200 |
2024/1/30 |
4,570 |
4,630 |
4,445 |
4,450 |
-1.11% |
174,700 |
2024/1/29 |
4,565 |
4,600 |
4,450 |
4,500 |
-1.10% |
123,700 |
2024/1/26 |
4,500 |
4,585 |
4,480 |
4,550 |
-0.22% |
112,500 |
2024/1/25 |
4,505 |
4,565 |
4,475 |
4,560 |
+0.55% |
98,400 |
2024/1/24 |
4,475 |
4,545 |
4,445 |
4,535 |
-0.22% |
150,200 |
2024/1/23 |
4,490 |
4,620 |
4,445 |
4,545 |
+4.48% |
239,400 |
2024/1/22 |
4,240 |
4,360 |
4,190 |
4,350 |
+3.33% |
135,500 |
2024/1/19 |
4,200 |
4,255 |
4,190 |
4,210 |
-0.12% |
136,800 |
2024/1/18 |
4,230 |
4,300 |
4,200 |
4,215 |
-0.24% |
102,900 |
2024/1/17 |
4,285 |
4,370 |
4,225 |
4,225 |
-0.59% |
171,900 |
2024/1/16 |
4,390 |
4,390 |
4,245 |
4,250 |
-3.19% |
121,100 |
2024/1/15 |
4,365 |
4,405 |
4,290 |
4,390 |
+1.04% |
135,000 |
2024/1/12 |
4,490 |
4,500 |
4,340 |
4,345 |
-3.66% |
215,600 |
2024/1/11 |
4,555 |
4,575 |
4,510 |
4,510 |
-0.44% |
88,200 |
2024/1/10 |
4,505 |
4,590 |
4,450 |
4,530 |
+0.78% |
140,700 |
2024/1/9 |
4,435 |
4,555 |
4,405 |
4,495 |
+0.67% |
158,500 |
2024/1/5 |
4,670 |
4,675 |
4,465 |
4,465 |
-5.00% |
205,800 |
2024/1/4 |
4,650 |
4,705 |
4,590 |
4,700 |
-2.49% |
208,000 |
2023/12/29 |
4,755 |
4,820 |
4,700 |
4,820 |
+1.37% |
88,700 |
2023/12/28 |
4,590 |
4,770 |
4,590 |
4,755 |
+2.04% |
81,400 |
2023/12/27 |
4,655 |
4,675 |
4,605 |
4,660 |
+0.11% |
107,800 |
2023/12/26 |
4,555 |
4,735 |
4,555 |
4,655 |
+1.09% |
166,200 |
2023/12/25 |
4,605 |
4,685 |
4,545 |
4,605 |
+2.11% |
219,100 |
2023/12/22 |
4,385 |
4,530 |
4,385 |
4,510 |
+2.62% |
240,500 |
2023/12/21 |
4,245 |
4,400 |
4,235 |
4,395 |
+0.46% |
128,800 |
2023/12/20 |
4,350 |
4,410 |
4,320 |
4,375 |
+0.69% |
179,900 |
2023/12/19 |
4,240 |
4,360 |
4,205 |
4,345 |
+2.60% |
143,000 |
2023/12/18 |
4,335 |
4,350 |
4,160 |
4,235 |
-0.12% |
142,200 |
2023/12/15 |
4,125 |
4,315 |
4,110 |
4,240 |
+3.04% |
241,800 |
2023/12/14 |
4,010 |
4,150 |
4,000 |
4,115 |
+4.05% |
168,100 |
2023/12/13 |
4,005 |
4,010 |
3,920 |
3,955 |
+0.13% |
98,000 |
2023/12/12 |
4,155 |
4,160 |
3,935 |
3,950 |
-3.89% |
145,600 |
2023/12/11 |
4,010 |
4,125 |
3,985 |
4,110 |
+2.49% |
129,000 |
2023/12/8 |
3,980 |
4,065 |
3,935 |
4,010 |
-0.12% |
186,800 |
2023/12/7 |
3,955 |
4,030 |
3,880 |
4,015 |
-0.25% |
216,900 |
2023/12/6 |
3,760 |
4,025 |
3,760 |
4,025 |
+9.08% |
265,800 |
2023/12/5 |
3,630 |
3,730 |
3,620 |
3,690 |
+2.50% |
125,700 |
2023/12/4 |
3,690 |
3,750 |
3,585 |
3,600 |
-2.31% |
124,500 |
2023/12/1 |
3,855 |
3,865 |
3,685 |
3,685 |
-5.03% |
144,200 |
2023/11/30 |
3,920 |
3,965 |
3,825 |
3,880 |
-0.64% |
105,100 |
2023/11/29 |
3,815 |
3,905 |
3,810 |
3,905 |
+1.17% |
98,900 |
2023/11/28 |
3,785 |
3,860 |
3,775 |
3,860 |
+0.13% |
102,000 |
2023/11/27 |
3,915 |
3,960 |
3,795 |
3,855 |
-0.52% |
116,600 |
2023/11/24 |
4,000 |
4,020 |
3,875 |
3,875 |
-2.39% |
170,400 |
2023/11/22 |
3,935 |
3,970 |
3,900 |
3,970 |
+3.12% |
204,300 |
2023/11/21 |
3,860 |
3,875 |
3,775 |
3,850 |
+1.05% |
108,000 |
2023/11/20 |
3,755 |
3,885 |
3,755 |
3,810 |
+2.83% |
169,200 |
2023/11/17 |
3,660 |
3,710 |
3,600 |
3,705 |
+0.27% |
135,900 |
2023/11/16 |
3,615 |
3,755 |
3,590 |
3,695 |
+0.68% |
161,400 |
|