日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,445 |
4,445 |
4,285 |
4,295 |
-3.16% |
193,200 |
2024/5/20 |
4,345 |
4,440 |
4,335 |
4,435 |
+2.54% |
186,400 |
2024/5/17 |
4,345 |
4,365 |
4,285 |
4,325 |
-2.37% |
198,000 |
2024/5/16 |
4,415 |
4,515 |
4,415 |
4,430 |
+1.03% |
228,100 |
2024/5/15 |
4,450 |
4,450 |
4,335 |
4,385 |
-0.45% |
125,200 |
2024/5/14 |
4,420 |
4,450 |
4,330 |
4,405 |
-0.45% |
186,400 |
2024/5/13 |
4,370 |
4,480 |
4,365 |
4,425 |
+1.49% |
182,500 |
2024/5/10 |
4,370 |
4,385 |
4,270 |
4,360 |
-0.68% |
215,700 |
2024/5/9 |
4,370 |
4,470 |
4,350 |
4,390 |
-0.34% |
139,600 |
2024/5/8 |
4,450 |
4,495 |
4,385 |
4,405 |
-1.78% |
191,900 |
2024/5/7 |
4,400 |
4,520 |
4,400 |
4,485 |
+4.06% |
289,900 |
2024/5/2 |
4,250 |
4,335 |
4,230 |
4,310 |
+0.23% |
148,000 |
2024/5/1 |
4,335 |
4,355 |
4,240 |
4,300 |
-3.04% |
215,400 |
2024/4/30 |
4,400 |
4,450 |
4,345 |
4,435 |
+2.78% |
356,700 |
2024/4/26 |
4,230 |
4,315 |
4,185 |
4,315 |
+3.73% |
283,800 |
2024/4/25 |
4,075 |
4,175 |
4,070 |
4,160 |
+0.00% |
239,900 |
2024/4/24 |
4,050 |
4,170 |
4,030 |
4,160 |
+4.79% |
304,900 |
2024/4/23 |
4,030 |
4,080 |
3,885 |
3,970 |
-0.13% |
372,000 |
2024/4/22 |
3,990 |
4,065 |
3,880 |
3,975 |
-3.75% |
655,800 |
2024/4/19 |
4,225 |
4,245 |
4,015 |
4,130 |
-6.35% |
514,800 |
2024/4/18 |
4,260 |
4,505 |
4,230 |
4,410 |
+0.34% |
299,500 |
2024/4/17 |
4,350 |
4,585 |
4,320 |
4,395 |
+2.09% |
495,600 |
2024/4/16 |
4,380 |
4,395 |
4,300 |
4,305 |
-4.33% |
239,700 |
2024/4/15 |
4,550 |
4,560 |
4,440 |
4,500 |
-2.17% |
193,000 |
2024/4/12 |
4,740 |
4,760 |
4,575 |
4,600 |
-1.50% |
330,000 |
2024/4/11 |
4,505 |
4,700 |
4,470 |
4,670 |
+0.54% |
341,400 |
2024/4/10 |
4,565 |
4,735 |
4,550 |
4,645 |
+2.54% |
300,500 |
2024/4/9 |
4,535 |
4,555 |
4,455 |
4,530 |
+1.00% |
139,400 |
2024/4/8 |
4,540 |
4,570 |
4,420 |
4,485 |
-1.10% |
254,000 |
2024/4/5 |
4,540 |
4,595 |
4,475 |
4,535 |
-2.47% |
340,600 |
2024/4/4 |
4,485 |
4,710 |
4,420 |
4,650 |
+4.85% |
403,400 |
2024/4/3 |
4,550 |
4,590 |
4,405 |
4,435 |
-2.53% |
404,800 |
2024/4/2 |
4,570 |
4,610 |
4,505 |
4,550 |
+0.55% |
361,700 |
2024/4/1 |
4,695 |
4,720 |
4,500 |
4,525 |
-7.18% |
660,000 |
2024/3/29 |
4,940 |
4,965 |
4,835 |
4,875 |
-1.12% |
221,900 |
2024/3/28 |
4,945 |
5,040 |
4,905 |
4,930 |
-0.30% |
231,000 |
2024/3/27 |
4,935 |
5,050 |
4,915 |
4,945 |
-0.20% |
235,700 |
2024/3/26 |
4,930 |
5,040 |
4,905 |
4,955 |
-0.70% |
287,400 |
2024/3/25 |
4,960 |
5,070 |
4,935 |
4,990 |
+0.30% |
337,300 |
2024/3/22 |
4,965 |
5,010 |
4,915 |
4,975 |
-0.90% |
373,400 |
2024/3/21 |
5,210 |
5,340 |
4,965 |
5,020 |
-2.52% |
770,800 |
2024/3/19 |
5,100 |
5,220 |
5,000 |
5,150 |
+3.00% |
675,300 |
2024/3/18 |
5,160 |
5,430 |
4,940 |
5,000 |
+5.71% |
1,065,300 |
2024/3/15 |
4,790 |
4,840 |
4,700 |
4,730 |
-2.07% |
551,500 |
2024/3/14 |
4,910 |
4,935 |
4,755 |
4,830 |
-2.03% |
481,000 |
2024/3/13 |
5,000 |
5,090 |
4,755 |
4,930 |
+4.23% |
720,300 |
2024/3/12 |
4,455 |
4,745 |
4,450 |
4,730 |
+4.53% |
363,400 |
2024/3/11 |
4,410 |
4,555 |
4,375 |
4,525 |
-1.74% |
343,700 |
2024/3/8 |
4,545 |
4,625 |
4,540 |
4,605 |
+1.54% |
336,900 |
2024/3/7 |
4,800 |
4,800 |
4,510 |
4,535 |
-4.93% |
526,200 |
2024/3/6 |
4,620 |
4,800 |
4,610 |
4,770 |
+1.17% |
464,500 |
2024/3/5 |
4,805 |
4,815 |
4,660 |
4,715 |
-3.08% |
511,900 |
2024/3/4 |
4,940 |
4,990 |
4,835 |
4,865 |
-0.71% |
421,500 |
2024/3/1 |
4,865 |
4,945 |
4,815 |
4,900 |
+1.66% |
586,200 |
2024/2/29 |
4,595 |
4,845 |
4,585 |
4,820 |
+4.10% |
416,300 |
2024/2/28 |
4,485 |
4,690 |
4,475 |
4,630 |
+3.12% |
470,900 |
2024/2/27 |
4,470 |
4,495 |
4,415 |
4,490 |
+2.05% |
222,900 |
2024/2/26 |
4,500 |
4,520 |
4,370 |
4,400 |
-1.79% |
257,700 |
2024/2/22 |
4,425 |
4,510 |
4,365 |
4,480 |
+4.55% |
502,400 |
2024/2/21 |
4,130 |
4,325 |
4,125 |
4,285 |
+2.88% |
341,400 |
2024/2/20 |
4,150 |
4,190 |
4,085 |
4,165 |
-0.36% |
278,600 |
2024/2/19 |
4,140 |
4,205 |
4,070 |
4,180 |
-0.36% |
346,400 |
2024/2/16 |
4,060 |
4,235 |
4,035 |
4,195 |
+5.14% |
500,300 |
2024/2/15 |
3,985 |
4,030 |
3,950 |
3,990 |
+1.53% |
227,500 |
2024/2/14 |
3,835 |
3,965 |
3,815 |
3,930 |
-0.13% |
232,500 |
2024/2/13 |
3,900 |
3,935 |
3,835 |
3,935 |
+3.55% |
203,000 |
2024/2/9 |
3,855 |
3,855 |
3,760 |
3,800 |
-1.55% |
143,900 |
2024/2/8 |
3,800 |
3,920 |
3,770 |
3,860 |
+1.71% |
244,200 |
2024/2/7 |
3,760 |
3,870 |
3,750 |
3,795 |
+1.74% |
276,000 |
2024/2/6 |
3,660 |
3,735 |
3,630 |
3,730 |
+1.77% |
182,900 |
2024/2/5 |
3,800 |
3,840 |
3,635 |
3,665 |
-2.40% |
273,400 |
2024/2/2 |
3,715 |
3,820 |
3,670 |
3,755 |
+2.74% |
264,500 |
2024/2/1 |
3,625 |
3,690 |
3,615 |
3,655 |
-0.95% |
138,500 |
2024/1/31 |
3,670 |
3,695 |
3,645 |
3,690 |
-0.67% |
153,400 |
2024/1/30 |
3,745 |
3,810 |
3,695 |
3,715 |
+0.13% |
191,000 |
2024/1/29 |
3,585 |
3,750 |
3,580 |
3,710 |
+2.91% |
365,500 |
2024/1/26 |
3,745 |
3,800 |
3,605 |
3,605 |
-6.36% |
372,700 |
2024/1/25 |
3,760 |
3,860 |
3,725 |
3,850 |
+0.52% |
254,700 |
2024/1/24 |
3,845 |
3,880 |
3,800 |
3,830 |
-0.52% |
127,000 |
2024/1/23 |
3,970 |
3,970 |
3,840 |
3,850 |
-3.14% |
259,000 |
2024/1/22 |
3,890 |
3,985 |
3,865 |
3,975 |
+5.16% |
437,400 |
2024/1/19 |
3,650 |
3,790 |
3,590 |
3,780 |
+6.93% |
333,300 |
2024/1/18 |
3,575 |
3,635 |
3,520 |
3,535 |
-1.53% |
211,700 |
2024/1/17 |
3,715 |
3,725 |
3,590 |
3,590 |
-1.78% |
141,400 |
2024/1/16 |
3,755 |
3,755 |
3,635 |
3,655 |
-1.88% |
174,300 |
2024/1/15 |
3,780 |
3,780 |
3,695 |
3,725 |
-1.59% |
217,800 |
2024/1/12 |
3,830 |
3,840 |
3,720 |
3,785 |
-0.92% |
228,600 |
2024/1/11 |
3,835 |
3,850 |
3,780 |
3,820 |
+1.19% |
211,600 |
2024/1/10 |
3,800 |
3,835 |
3,760 |
3,775 |
-0.92% |
263,900 |
2024/1/9 |
3,750 |
3,880 |
3,750 |
3,810 |
+3.67% |
357,100 |
2024/1/5 |
3,695 |
3,720 |
3,630 |
3,675 |
+0.00% |
208,700 |
2024/1/4 |
3,540 |
3,710 |
3,525 |
3,675 |
+1.80% |
260,700 |
2023/12/29 |
3,575 |
3,635 |
3,545 |
3,610 |
+1.69% |
146,700 |
2023/12/28 |
3,580 |
3,610 |
3,530 |
3,550 |
-1.53% |
112,300 |
2023/12/27 |
3,605 |
3,640 |
3,580 |
3,605 |
+1.12% |
170,500 |
2023/12/26 |
3,520 |
3,575 |
3,520 |
3,565 |
+1.42% |
119,500 |
2023/12/25 |
3,510 |
3,545 |
3,480 |
3,515 |
+0.14% |
146,900 |
2023/12/22 |
3,605 |
3,645 |
3,510 |
3,510 |
-2.36% |
146,400 |
2023/12/21 |
3,550 |
3,605 |
3,515 |
3,595 |
+0.00% |
140,400 |
2023/12/20 |
3,665 |
3,670 |
3,550 |
3,595 |
-0.96% |
166,200 |
2023/12/19 |
3,585 |
3,665 |
3,540 |
3,630 |
+0.55% |
142,300 |
2023/12/18 |
3,625 |
3,635 |
3,575 |
3,610 |
-0.96% |
137,800 |
2023/12/15 |
3,565 |
3,655 |
3,555 |
3,645 |
+3.70% |
229,000 |
2023/12/14 |
3,590 |
3,635 |
3,505 |
3,515 |
-1.40% |
161,000 |
2023/12/13 |
3,500 |
3,610 |
3,495 |
3,565 |
+0.99% |
210,400 |
2023/12/12 |
3,565 |
3,625 |
3,515 |
3,530 |
+0.71% |
262,900 |
2023/12/11 |
3,510 |
3,575 |
3,460 |
3,505 |
+1.59% |
176,700 |
2023/12/8 |
3,475 |
3,540 |
3,435 |
3,450 |
-1.57% |
214,500 |
2023/12/7 |
3,550 |
3,585 |
3,500 |
3,505 |
-3.71% |
216,600 |
2023/12/6 |
3,570 |
3,705 |
3,550 |
3,640 |
+2.97% |
189,600 |
2023/12/5 |
3,600 |
3,630 |
3,530 |
3,535 |
-3.68% |
230,200 |
2023/12/4 |
3,690 |
3,760 |
3,620 |
3,670 |
-2.00% |
412,700 |
2023/12/1 |
3,745 |
3,935 |
3,650 |
3,745 |
+6.70% |
1,007,400 |
2023/11/30 |
3,415 |
3,540 |
3,415 |
3,510 |
+2.03% |
358,000 |
2023/11/29 |
3,370 |
3,440 |
3,370 |
3,440 |
+0.15% |
145,300 |
2023/11/28 |
3,450 |
3,500 |
3,410 |
3,435 |
-1.15% |
132,500 |
2023/11/27 |
3,525 |
3,550 |
3,465 |
3,475 |
-1.42% |
163,800 |
2023/11/24 |
3,565 |
3,635 |
3,495 |
3,525 |
-1.12% |
188,800 |
2023/11/22 |
3,595 |
3,600 |
3,545 |
3,565 |
-0.42% |
146,400 |
2023/11/21 |
3,545 |
3,590 |
3,485 |
3,580 |
+4.07% |
264,700 |
2023/11/20 |
3,470 |
3,565 |
3,425 |
3,440 |
+0.29% |
169,300 |
2023/11/17 |
3,415 |
3,445 |
3,385 |
3,430 |
+0.29% |
107,300 |
2023/11/16 |
3,475 |
3,475 |
3,315 |
3,420 |
-2.43% |
222,300 |
|