日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,328 |
4,370 |
4,312 |
4,314 |
+0.30% |
70,900 |
2024/5/20 |
4,245 |
4,332 |
4,245 |
4,301 |
+1.15% |
71,000 |
2024/5/17 |
4,246 |
4,276 |
4,216 |
4,252 |
-0.47% |
68,800 |
2024/5/16 |
4,293 |
4,298 |
4,232 |
4,272 |
-0.93% |
67,300 |
2024/5/15 |
4,374 |
4,380 |
4,285 |
4,312 |
-0.85% |
64,400 |
2024/5/14 |
4,318 |
4,374 |
4,300 |
4,349 |
+2.09% |
89,600 |
2024/5/13 |
4,132 |
4,268 |
4,077 |
4,260 |
-1.89% |
243,700 |
2024/5/10 |
4,325 |
4,367 |
4,318 |
4,342 |
+0.28% |
128,300 |
2024/5/9 |
4,220 |
4,347 |
4,218 |
4,330 |
+2.90% |
123,400 |
2024/5/8 |
4,192 |
4,226 |
4,189 |
4,208 |
-0.26% |
42,800 |
2024/5/7 |
4,219 |
4,240 |
4,191 |
4,219 |
+0.07% |
74,500 |
2024/5/2 |
4,266 |
4,270 |
4,204 |
4,216 |
-0.87% |
63,100 |
2024/5/1 |
4,200 |
4,258 |
4,196 |
4,253 |
+0.66% |
68,800 |
2024/4/30 |
4,250 |
4,255 |
4,183 |
4,225 |
-0.07% |
93,100 |
2024/4/26 |
4,193 |
4,232 |
4,180 |
4,228 |
+1.22% |
143,100 |
2024/4/25 |
4,138 |
4,188 |
4,131 |
4,177 |
+1.26% |
58,800 |
2024/4/24 |
4,139 |
4,139 |
4,103 |
4,125 |
-0.12% |
48,500 |
2024/4/23 |
4,179 |
4,179 |
4,121 |
4,130 |
-0.94% |
56,000 |
2024/4/22 |
4,128 |
4,173 |
4,117 |
4,169 |
+2.33% |
69,900 |
2024/4/19 |
4,071 |
4,112 |
4,055 |
4,074 |
-0.78% |
147,500 |
2024/4/18 |
4,098 |
4,135 |
4,093 |
4,106 |
+0.46% |
69,100 |
2024/4/17 |
4,125 |
4,125 |
4,070 |
4,087 |
-0.68% |
64,000 |
2024/4/16 |
4,129 |
4,141 |
4,086 |
4,115 |
-0.65% |
89,500 |
2024/4/15 |
4,151 |
4,155 |
4,104 |
4,142 |
-0.91% |
57,300 |
2024/4/12 |
4,175 |
4,187 |
4,157 |
4,180 |
+0.53% |
65,900 |
2024/4/11 |
4,126 |
4,171 |
4,101 |
4,158 |
+0.39% |
53,800 |
2024/4/10 |
4,168 |
4,168 |
4,119 |
4,142 |
-0.70% |
91,700 |
2024/4/9 |
4,197 |
4,210 |
4,151 |
4,171 |
-0.26% |
129,000 |
2024/4/8 |
4,138 |
4,182 |
4,096 |
4,182 |
+1.16% |
154,700 |
2024/4/5 |
4,084 |
4,134 |
4,049 |
4,134 |
+0.15% |
132,000 |
2024/4/4 |
4,125 |
4,129 |
4,091 |
4,128 |
+1.05% |
123,900 |
2024/4/3 |
4,040 |
4,108 |
4,039 |
4,085 |
+1.52% |
219,800 |
2024/4/2 |
4,030 |
4,054 |
4,002 |
4,024 |
+0.65% |
153,500 |
2024/4/1 |
3,990 |
4,020 |
3,984 |
3,998 |
+0.45% |
79,100 |
2024/3/29 |
3,930 |
3,990 |
3,930 |
3,980 |
+1.43% |
97,000 |
2024/3/28 |
3,929 |
3,965 |
3,911 |
3,924 |
+0.05% |
56,900 |
2024/3/27 |
3,910 |
3,944 |
3,904 |
3,922 |
+1.06% |
85,600 |
2024/3/26 |
3,900 |
3,900 |
3,862 |
3,881 |
+0.05% |
72,300 |
2024/3/25 |
3,890 |
3,924 |
3,879 |
3,879 |
-0.74% |
97,300 |
2024/3/22 |
3,870 |
3,911 |
3,860 |
3,908 |
+1.01% |
77,800 |
2024/3/21 |
3,901 |
3,909 |
3,855 |
3,869 |
+0.31% |
95,100 |
2024/3/19 |
3,806 |
3,860 |
3,803 |
3,857 |
+1.31% |
121,500 |
2024/3/18 |
3,825 |
3,830 |
3,807 |
3,807 |
+0.87% |
120,300 |
2024/3/15 |
3,792 |
3,805 |
3,763 |
3,774 |
-0.26% |
103,600 |
2024/3/14 |
3,755 |
3,790 |
3,741 |
3,784 |
+1.20% |
104,400 |
2024/3/13 |
3,740 |
3,759 |
3,706 |
3,739 |
+0.05% |
125,300 |
2024/3/12 |
3,725 |
3,738 |
3,681 |
3,737 |
+0.21% |
153,500 |
2024/3/11 |
3,750 |
3,757 |
3,702 |
3,729 |
-0.88% |
169,600 |
2024/3/8 |
3,723 |
3,774 |
3,705 |
3,762 |
-0.11% |
157,900 |
2024/3/7 |
3,801 |
3,808 |
3,742 |
3,766 |
-0.97% |
177,200 |
2024/3/6 |
3,758 |
3,830 |
3,750 |
3,803 |
-0.05% |
186,500 |
2024/3/5 |
3,861 |
3,864 |
3,790 |
3,805 |
-2.29% |
165,500 |
2024/3/4 |
3,935 |
3,940 |
3,877 |
3,894 |
-1.29% |
167,500 |
2024/3/1 |
4,005 |
4,010 |
3,928 |
3,945 |
-0.98% |
111,600 |
2024/2/29 |
3,981 |
3,988 |
3,940 |
3,984 |
+0.43% |
104,000 |
2024/2/28 |
3,960 |
3,990 |
3,958 |
3,967 |
+0.03% |
85,000 |
2024/2/27 |
4,023 |
4,033 |
3,955 |
3,966 |
-0.85% |
105,900 |
2024/2/26 |
4,000 |
4,025 |
3,988 |
4,000 |
+1.19% |
123,100 |
2024/2/22 |
3,937 |
3,964 |
3,912 |
3,953 |
+0.41% |
109,600 |
2024/2/21 |
3,910 |
3,949 |
3,888 |
3,937 |
+1.21% |
148,200 |
2024/2/20 |
3,868 |
3,890 |
3,851 |
3,890 |
+1.17% |
197,600 |
2024/2/19 |
3,805 |
3,855 |
3,805 |
3,845 |
+1.77% |
158,100 |
2024/2/16 |
3,742 |
3,803 |
3,730 |
3,778 |
+2.14% |
224,600 |
2024/2/15 |
3,808 |
3,809 |
3,690 |
3,699 |
-3.34% |
262,200 |
2024/2/14 |
3,930 |
3,944 |
3,819 |
3,827 |
-4.18% |
320,100 |
2024/2/13 |
4,015 |
4,019 |
3,977 |
3,994 |
-0.52% |
118,500 |
2024/2/9 |
3,984 |
4,028 |
3,977 |
4,015 |
+0.70% |
119,900 |
2024/2/8 |
3,994 |
4,004 |
3,962 |
3,987 |
-0.47% |
150,100 |
2024/2/7 |
4,018 |
4,027 |
3,992 |
4,006 |
-0.69% |
122,200 |
2024/2/6 |
4,074 |
4,076 |
4,033 |
4,034 |
-1.27% |
100,900 |
2024/2/5 |
4,118 |
4,118 |
4,082 |
4,086 |
-0.39% |
109,800 |
2024/2/2 |
4,154 |
4,159 |
4,102 |
4,102 |
-0.82% |
97,700 |
2024/2/1 |
4,110 |
4,148 |
4,101 |
4,136 |
+0.00% |
123,300 |
2024/1/31 |
4,106 |
4,136 |
4,106 |
4,136 |
+0.71% |
98,800 |
2024/1/30 |
4,130 |
4,143 |
4,107 |
4,107 |
-0.51% |
69,800 |
2024/1/29 |
4,139 |
4,149 |
4,113 |
4,128 |
+0.27% |
72,900 |
2024/1/26 |
4,140 |
4,141 |
4,113 |
4,117 |
-0.48% |
82,000 |
2024/1/25 |
4,120 |
4,162 |
4,120 |
4,137 |
+0.02% |
84,700 |
2024/1/24 |
4,137 |
4,161 |
4,124 |
4,136 |
-0.39% |
81,000 |
2024/1/23 |
4,154 |
4,184 |
4,140 |
4,152 |
+0.24% |
85,100 |
2024/1/22 |
4,119 |
4,145 |
4,111 |
4,142 |
+0.75% |
71,800 |
2024/1/19 |
4,120 |
4,143 |
4,101 |
4,111 |
-0.07% |
79,700 |
2024/1/18 |
4,100 |
4,136 |
4,090 |
4,114 |
-0.05% |
96,000 |
2024/1/17 |
4,135 |
4,166 |
4,116 |
4,116 |
-0.36% |
104,700 |
2024/1/16 |
4,173 |
4,191 |
4,131 |
4,131 |
-1.08% |
73,800 |
2024/1/15 |
4,140 |
4,183 |
4,133 |
4,176 |
+0.87% |
93,000 |
2024/1/12 |
4,180 |
4,185 |
4,132 |
4,140 |
-0.62% |
96,500 |
2024/1/11 |
4,183 |
4,208 |
4,166 |
4,166 |
-0.31% |
101,100 |
2024/1/10 |
4,216 |
4,216 |
4,175 |
4,179 |
-0.95% |
105,700 |
2024/1/9 |
4,182 |
4,226 |
4,164 |
4,219 |
+0.79% |
127,300 |
2024/1/5 |
4,213 |
4,220 |
4,144 |
4,186 |
-0.48% |
117,300 |
2024/1/4 |
4,172 |
4,209 |
4,138 |
4,206 |
+0.12% |
124,000 |
2023/12/29 |
4,143 |
4,201 |
4,142 |
4,201 |
+1.11% |
86,500 |
2023/12/28 |
4,185 |
4,205 |
4,145 |
4,155 |
-2.76% |
205,600 |
2023/12/27 |
4,282 |
4,282 |
4,229 |
4,273 |
+1.02% |
442,500 |
2023/12/26 |
4,234 |
4,249 |
4,211 |
4,230 |
+0.07% |
274,300 |
2023/12/25 |
4,260 |
4,260 |
4,210 |
4,227 |
+0.64% |
202,500 |
2023/12/22 |
4,195 |
4,207 |
4,182 |
4,200 |
-0.12% |
122,700 |
2023/12/21 |
4,204 |
4,222 |
4,194 |
4,205 |
-0.33% |
125,100 |
2023/12/20 |
4,180 |
4,235 |
4,180 |
4,219 |
+1.05% |
110,000 |
2023/12/19 |
4,117 |
4,178 |
4,088 |
4,175 |
+2.05% |
124,100 |
2023/12/18 |
4,074 |
4,098 |
4,040 |
4,091 |
-1.14% |
163,700 |
2023/12/15 |
4,120 |
4,157 |
4,101 |
4,138 |
-0.05% |
124,400 |
2023/12/14 |
4,229 |
4,229 |
4,129 |
4,140 |
-2.34% |
177,100 |
2023/12/13 |
4,240 |
4,260 |
4,203 |
4,239 |
-0.80% |
107,100 |
2023/12/12 |
4,318 |
4,326 |
4,251 |
4,273 |
-1.11% |
173,000 |
2023/12/11 |
4,347 |
4,347 |
4,293 |
4,321 |
-0.23% |
131,800 |
2023/12/8 |
4,417 |
4,440 |
4,316 |
4,331 |
-2.61% |
180,900 |
2023/12/7 |
4,454 |
4,472 |
4,438 |
4,447 |
-0.80% |
72,700 |
2023/12/6 |
4,455 |
4,487 |
4,448 |
4,483 |
+1.04% |
58,300 |
2023/12/5 |
4,433 |
4,463 |
4,430 |
4,437 |
-0.18% |
55,300 |
2023/12/4 |
4,466 |
4,467 |
4,422 |
4,445 |
-0.04% |
84,900 |
2023/12/1 |
4,486 |
4,503 |
4,441 |
4,447 |
-0.49% |
93,500 |
2023/11/30 |
4,493 |
4,500 |
4,441 |
4,469 |
-0.73% |
118,900 |
2023/11/29 |
4,515 |
4,534 |
4,496 |
4,502 |
-0.33% |
53,500 |
2023/11/28 |
4,501 |
4,523 |
4,485 |
4,517 |
+0.38% |
70,100 |
2023/11/27 |
4,533 |
4,546 |
4,481 |
4,500 |
-0.71% |
108,900 |
2023/11/24 |
4,574 |
4,583 |
4,517 |
4,532 |
-0.55% |
75,000 |
2023/11/22 |
4,520 |
4,559 |
4,511 |
4,557 |
+1.06% |
58,000 |
2023/11/21 |
4,508 |
4,545 |
4,502 |
4,509 |
+0.02% |
57,900 |
2023/11/20 |
4,544 |
4,567 |
4,497 |
4,508 |
-1.16% |
90,900 |
2023/11/17 |
4,500 |
4,561 |
4,500 |
4,561 |
+1.42% |
75,900 |
2023/11/16 |
4,518 |
4,518 |
4,467 |
4,497 |
-0.62% |
74,800 |
|