日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,911 |
5,962 |
5,843 |
5,848 |
-0.80% |
210,600 |
2024/5/20 |
5,906 |
5,960 |
5,854 |
5,895 |
-0.49% |
273,100 |
2024/5/17 |
5,959 |
5,998 |
5,901 |
5,924 |
-1.27% |
320,400 |
2024/5/16 |
6,066 |
6,078 |
5,932 |
6,000 |
-0.89% |
510,000 |
2024/5/15 |
6,222 |
6,294 |
6,048 |
6,054 |
-2.87% |
571,800 |
2024/5/14 |
5,899 |
6,273 |
5,856 |
6,233 |
+6.38% |
784,100 |
2024/5/13 |
5,895 |
5,964 |
5,813 |
5,859 |
+9.35% |
991,500 |
2024/5/10 |
5,382 |
5,450 |
5,339 |
5,358 |
-0.48% |
357,700 |
2024/5/9 |
5,393 |
5,475 |
5,365 |
5,384 |
-0.17% |
325,700 |
2024/5/8 |
5,544 |
5,548 |
5,353 |
5,393 |
-2.88% |
413,600 |
2024/5/7 |
5,565 |
5,565 |
5,475 |
5,553 |
+1.22% |
454,200 |
2024/5/2 |
5,473 |
5,490 |
5,429 |
5,486 |
-0.31% |
352,700 |
2024/5/1 |
5,412 |
5,509 |
5,409 |
5,503 |
+0.95% |
304,400 |
2024/4/30 |
5,473 |
5,501 |
5,424 |
5,451 |
+0.85% |
381,600 |
2024/4/26 |
5,341 |
5,419 |
5,313 |
5,405 |
+0.48% |
329,200 |
2024/4/25 |
5,421 |
5,441 |
5,355 |
5,379 |
-1.12% |
386,300 |
2024/4/24 |
5,384 |
5,440 |
5,381 |
5,440 |
+0.83% |
249,300 |
2024/4/23 |
5,418 |
5,418 |
5,332 |
5,395 |
-0.09% |
296,000 |
2024/4/22 |
5,361 |
5,400 |
5,332 |
5,400 |
+1.14% |
321,200 |
2024/4/19 |
5,420 |
5,434 |
5,242 |
5,339 |
-2.43% |
393,400 |
2024/4/18 |
5,500 |
5,532 |
5,451 |
5,472 |
-1.14% |
230,700 |
2024/4/17 |
5,639 |
5,643 |
5,520 |
5,535 |
-1.51% |
197,100 |
2024/4/16 |
5,721 |
5,729 |
5,584 |
5,620 |
-3.05% |
394,700 |
2024/4/15 |
5,725 |
5,826 |
5,687 |
5,797 |
+0.43% |
246,700 |
2024/4/12 |
5,762 |
5,812 |
5,711 |
5,772 |
+1.10% |
309,900 |
2024/4/11 |
5,626 |
5,724 |
5,608 |
5,709 |
+0.88% |
234,800 |
2024/4/10 |
5,590 |
5,680 |
5,590 |
5,659 |
+1.13% |
205,700 |
2024/4/9 |
5,602 |
5,637 |
5,573 |
5,596 |
-0.25% |
215,200 |
2024/4/8 |
5,541 |
5,652 |
5,506 |
5,610 |
+1.43% |
268,500 |
2024/4/5 |
5,578 |
5,604 |
5,523 |
5,531 |
-1.29% |
224,500 |
2024/4/4 |
5,568 |
5,648 |
5,542 |
5,603 |
+1.25% |
295,500 |
2024/4/3 |
5,613 |
5,633 |
5,520 |
5,534 |
-2.52% |
355,100 |
2024/4/2 |
5,664 |
5,690 |
5,604 |
5,677 |
+0.34% |
370,000 |
2024/4/1 |
5,644 |
5,715 |
5,634 |
5,658 |
+0.62% |
327,700 |
2024/3/29 |
5,504 |
5,635 |
5,500 |
5,623 |
+2.18% |
292,900 |
2024/3/28 |
5,514 |
5,572 |
5,481 |
5,503 |
-0.99% |
333,000 |
2024/3/27 |
5,516 |
5,597 |
5,499 |
5,558 |
+1.26% |
454,900 |
2024/3/26 |
5,527 |
5,547 |
5,468 |
5,489 |
-1.28% |
349,600 |
2024/3/25 |
5,580 |
5,616 |
5,537 |
5,560 |
-0.23% |
337,900 |
2024/3/22 |
5,526 |
5,576 |
5,501 |
5,573 |
+1.22% |
392,500 |
2024/3/21 |
5,582 |
5,639 |
5,459 |
5,506 |
-0.02% |
571,800 |
2024/3/19 |
5,405 |
5,512 |
5,359 |
5,507 |
+1.23% |
491,600 |
2024/3/18 |
5,248 |
5,444 |
5,223 |
5,440 |
+4.15% |
554,400 |
2024/3/15 |
5,180 |
5,286 |
5,144 |
5,223 |
+1.26% |
700,200 |
2024/3/14 |
5,039 |
5,173 |
5,013 |
5,158 |
+3.51% |
587,500 |
2024/3/13 |
5,003 |
5,053 |
4,965 |
4,983 |
+0.26% |
577,200 |
2024/3/12 |
4,874 |
4,972 |
4,868 |
4,970 |
+1.87% |
373,800 |
2024/3/11 |
4,882 |
4,926 |
4,836 |
4,879 |
-1.97% |
442,300 |
2024/3/8 |
4,914 |
5,013 |
4,891 |
4,977 |
-0.14% |
488,100 |
2024/3/7 |
4,996 |
5,013 |
4,967 |
4,984 |
-0.32% |
452,300 |
2024/3/6 |
5,042 |
5,061 |
4,992 |
5,000 |
-1.26% |
423,000 |
2024/3/5 |
5,056 |
5,072 |
4,972 |
5,064 |
-0.20% |
340,300 |
2024/3/4 |
5,093 |
5,123 |
5,049 |
5,074 |
+0.12% |
353,400 |
2024/3/1 |
5,100 |
5,100 |
5,043 |
5,068 |
-0.74% |
314,400 |
2024/2/29 |
5,160 |
5,172 |
5,080 |
5,106 |
-1.43% |
438,000 |
2024/2/28 |
5,228 |
5,280 |
5,166 |
5,180 |
+0.33% |
354,400 |
2024/2/27 |
5,180 |
5,283 |
5,158 |
5,163 |
+0.66% |
317,600 |
2024/2/26 |
5,303 |
5,312 |
5,125 |
5,129 |
-1.82% |
402,100 |
2024/2/22 |
5,263 |
5,281 |
5,183 |
5,224 |
-0.04% |
389,500 |
2024/2/21 |
5,287 |
5,296 |
5,147 |
5,226 |
-1.64% |
326,200 |
2024/2/20 |
5,436 |
5,465 |
5,283 |
5,313 |
-2.26% |
311,100 |
2024/2/19 |
5,329 |
5,446 |
5,329 |
5,436 |
+2.47% |
295,100 |
2024/2/16 |
5,218 |
5,366 |
5,215 |
5,305 |
+1.73% |
451,300 |
2024/2/15 |
5,532 |
5,536 |
5,175 |
5,215 |
-4.91% |
621,000 |
2024/2/14 |
5,593 |
5,604 |
5,403 |
5,484 |
-3.26% |
663,300 |
2024/2/13 |
5,515 |
5,712 |
5,509 |
5,669 |
+3.68% |
671,100 |
2024/2/9 |
5,448 |
5,513 |
5,439 |
5,468 |
+0.46% |
244,200 |
2024/2/8 |
5,373 |
5,462 |
5,338 |
5,443 |
+1.23% |
242,200 |
2024/2/7 |
5,353 |
5,377 |
5,313 |
5,377 |
-0.20% |
190,100 |
2024/2/6 |
5,408 |
5,424 |
5,375 |
5,388 |
-0.55% |
253,200 |
2024/2/5 |
5,407 |
5,420 |
5,371 |
5,418 |
+1.03% |
137,200 |
2024/2/2 |
5,358 |
5,406 |
5,357 |
5,363 |
+0.85% |
275,300 |
2024/2/1 |
5,340 |
5,363 |
5,297 |
5,318 |
-1.41% |
208,300 |
2024/1/31 |
5,305 |
5,394 |
5,280 |
5,394 |
+0.99% |
212,900 |
2024/1/30 |
5,355 |
5,391 |
5,325 |
5,341 |
-0.45% |
218,000 |
2024/1/29 |
5,310 |
5,377 |
5,310 |
5,365 |
+1.15% |
177,900 |
2024/1/26 |
5,290 |
5,337 |
5,276 |
5,304 |
-0.67% |
206,800 |
2024/1/25 |
5,305 |
5,345 |
5,292 |
5,340 |
-0.21% |
250,500 |
2024/1/24 |
5,459 |
5,460 |
5,337 |
5,351 |
-2.60% |
341,000 |
2024/1/23 |
5,514 |
5,546 |
5,474 |
5,494 |
-0.05% |
253,500 |
2024/1/22 |
5,420 |
5,509 |
5,419 |
5,497 |
+1.51% |
289,500 |
2024/1/19 |
5,482 |
5,502 |
5,407 |
5,415 |
+0.41% |
297,800 |
2024/1/18 |
5,481 |
5,512 |
5,393 |
5,393 |
-1.70% |
259,000 |
2024/1/17 |
5,530 |
5,561 |
5,471 |
5,486 |
-0.42% |
378,200 |
2024/1/16 |
5,585 |
5,595 |
5,486 |
5,509 |
-1.25% |
397,400 |
2024/1/15 |
5,543 |
5,587 |
5,518 |
5,579 |
+1.12% |
261,400 |
2024/1/12 |
5,451 |
5,540 |
5,431 |
5,517 |
+1.36% |
329,200 |
2024/1/11 |
5,398 |
5,447 |
5,382 |
5,443 |
+1.57% |
299,500 |
2024/1/10 |
5,244 |
5,371 |
5,244 |
5,359 |
+1.79% |
398,300 |
2024/1/9 |
5,154 |
5,296 |
5,137 |
5,265 |
+3.54% |
418,100 |
2024/1/5 |
5,165 |
5,170 |
5,085 |
5,085 |
-0.78% |
394,300 |
2024/1/4 |
5,110 |
5,155 |
5,031 |
5,125 |
-0.70% |
360,900 |
2023/12/29 |
5,140 |
5,173 |
5,127 |
5,161 |
+0.29% |
187,400 |
2023/12/28 |
5,130 |
5,168 |
5,119 |
5,146 |
-0.94% |
174,500 |
2023/12/27 |
5,160 |
5,195 |
5,154 |
5,195 |
+1.03% |
263,400 |
2023/12/26 |
5,158 |
5,195 |
5,130 |
5,142 |
-0.21% |
233,300 |
2023/12/25 |
5,134 |
5,165 |
5,102 |
5,153 |
+0.84% |
162,100 |
2023/12/22 |
5,167 |
5,168 |
5,092 |
5,110 |
-0.72% |
310,900 |
2023/12/21 |
5,080 |
5,187 |
5,078 |
5,147 |
+1.96% |
670,500 |
2023/12/20 |
4,962 |
5,078 |
4,944 |
5,048 |
+3.10% |
659,800 |
2023/12/19 |
4,822 |
4,972 |
4,744 |
4,896 |
+1.22% |
823,700 |
2023/12/18 |
4,877 |
4,877 |
4,778 |
4,837 |
-1.47% |
238,500 |
2023/12/15 |
4,970 |
4,988 |
4,907 |
4,909 |
-0.69% |
489,200 |
2023/12/14 |
4,920 |
4,964 |
4,888 |
4,943 |
+0.67% |
381,200 |
2023/12/13 |
4,853 |
4,934 |
4,852 |
4,910 |
+1.99% |
400,000 |
2023/12/12 |
4,846 |
4,867 |
4,801 |
4,814 |
+0.10% |
253,400 |
2023/12/11 |
4,792 |
4,859 |
4,777 |
4,809 |
+1.76% |
271,500 |
2023/12/8 |
4,710 |
4,777 |
4,707 |
4,726 |
-0.34% |
511,000 |
2023/12/7 |
4,780 |
4,795 |
4,714 |
4,742 |
-0.67% |
370,600 |
2023/12/6 |
4,654 |
4,782 |
4,654 |
4,774 |
+2.58% |
236,000 |
2023/12/5 |
4,611 |
4,676 |
4,611 |
4,654 |
+0.15% |
193,100 |
2023/12/4 |
4,698 |
4,698 |
4,616 |
4,647 |
-1.42% |
291,700 |
2023/12/1 |
4,720 |
4,741 |
4,702 |
4,714 |
+0.11% |
274,400 |
2023/11/30 |
4,646 |
4,712 |
4,627 |
4,709 |
+0.45% |
526,400 |
2023/11/29 |
4,631 |
4,718 |
4,620 |
4,688 |
+0.47% |
308,500 |
2023/11/28 |
4,686 |
4,689 |
4,620 |
4,666 |
-0.45% |
297,100 |
2023/11/27 |
4,700 |
4,740 |
4,662 |
4,687 |
-0.55% |
276,100 |
2023/11/24 |
4,740 |
4,770 |
4,694 |
4,713 |
+0.83% |
245,800 |
2023/11/22 |
4,641 |
4,694 |
4,635 |
4,674 |
-0.34% |
223,500 |
2023/11/21 |
4,697 |
4,721 |
4,636 |
4,690 |
-0.61% |
293,700 |
2023/11/20 |
4,730 |
4,756 |
4,680 |
4,719 |
+0.17% |
284,700 |
2023/11/17 |
4,660 |
4,711 |
4,650 |
4,711 |
+1.16% |
326,000 |
2023/11/16 |
4,779 |
4,782 |
4,628 |
4,657 |
-2.98% |
379,100 |
|