日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,863 |
4,891 |
4,786 |
4,787 |
-0.87% |
683,600 |
2024/5/20 |
4,851 |
4,857 |
4,804 |
4,829 |
+0.12% |
720,800 |
2024/5/17 |
4,756 |
4,863 |
4,747 |
4,823 |
+0.12% |
805,700 |
2024/5/16 |
4,779 |
4,836 |
4,729 |
4,817 |
+3.68% |
952,000 |
2024/5/15 |
4,690 |
4,706 |
4,602 |
4,646 |
-0.19% |
723,300 |
2024/5/14 |
4,708 |
4,752 |
4,621 |
4,655 |
-1.13% |
694,100 |
2024/5/13 |
4,677 |
4,716 |
4,609 |
4,708 |
+1.73% |
646,600 |
2024/5/10 |
4,636 |
4,716 |
4,617 |
4,628 |
+0.50% |
627,900 |
2024/5/9 |
4,579 |
4,667 |
4,579 |
4,605 |
+0.88% |
908,100 |
2024/5/8 |
4,538 |
4,573 |
4,511 |
4,565 |
+0.18% |
678,800 |
2024/5/7 |
4,550 |
4,581 |
4,468 |
4,557 |
+1.20% |
1,011,200 |
2024/5/2 |
4,488 |
4,547 |
4,448 |
4,503 |
-1.21% |
713,300 |
2024/5/1 |
4,610 |
4,610 |
4,487 |
4,558 |
-0.98% |
1,334,600 |
2024/4/30 |
4,628 |
4,682 |
4,507 |
4,603 |
+9.39% |
2,133,900 |
2024/4/26 |
4,162 |
4,243 |
4,133 |
4,208 |
+1.13% |
776,200 |
2024/4/25 |
4,224 |
4,229 |
4,159 |
4,161 |
-2.37% |
561,800 |
2024/4/24 |
4,165 |
4,262 |
4,165 |
4,262 |
+2.08% |
483,600 |
2024/4/23 |
4,233 |
4,233 |
4,155 |
4,175 |
-1.04% |
547,800 |
2024/4/22 |
4,148 |
4,231 |
4,103 |
4,219 |
+1.83% |
577,300 |
2024/4/19 |
4,215 |
4,217 |
4,078 |
4,143 |
-1.89% |
613,900 |
2024/4/18 |
4,166 |
4,252 |
4,152 |
4,223 |
+1.20% |
456,700 |
2024/4/17 |
4,245 |
4,245 |
4,138 |
4,173 |
-1.67% |
382,100 |
2024/4/16 |
4,301 |
4,301 |
4,201 |
4,244 |
-1.49% |
455,000 |
2024/4/15 |
4,286 |
4,320 |
4,250 |
4,308 |
+0.75% |
506,600 |
2024/4/12 |
4,289 |
4,310 |
4,248 |
4,276 |
+0.42% |
484,700 |
2024/4/11 |
4,321 |
4,350 |
4,246 |
4,258 |
-3.01% |
713,500 |
2024/4/10 |
4,375 |
4,417 |
4,354 |
4,390 |
+0.34% |
477,700 |
2024/4/9 |
4,304 |
4,375 |
4,291 |
4,375 |
+1.27% |
482,400 |
2024/4/8 |
4,270 |
4,320 |
4,252 |
4,320 |
+1.77% |
499,600 |
2024/4/5 |
4,259 |
4,273 |
4,185 |
4,245 |
-1.30% |
471,700 |
2024/4/4 |
4,205 |
4,324 |
4,192 |
4,301 |
+1.82% |
709,300 |
2024/4/3 |
4,297 |
4,310 |
4,209 |
4,224 |
+1.54% |
1,046,000 |
2024/4/2 |
4,163 |
4,185 |
4,112 |
4,160 |
-1.72% |
764,900 |
2024/4/1 |
4,262 |
4,290 |
4,211 |
4,233 |
-0.87% |
318,400 |
2024/3/29 |
4,288 |
4,315 |
4,241 |
4,270 |
-0.12% |
352,100 |
2024/3/28 |
4,242 |
4,302 |
4,213 |
4,275 |
+0.59% |
626,900 |
2024/3/27 |
4,239 |
4,280 |
4,203 |
4,250 |
+1.34% |
923,400 |
2024/3/26 |
4,152 |
4,197 |
4,115 |
4,194 |
+0.62% |
531,600 |
2024/3/25 |
4,233 |
4,240 |
4,159 |
4,168 |
-2.14% |
538,300 |
2024/3/22 |
4,279 |
4,297 |
4,233 |
4,259 |
+0.33% |
817,600 |
2024/3/21 |
4,152 |
4,248 |
4,148 |
4,245 |
+3.76% |
1,021,200 |
2024/3/19 |
4,056 |
4,101 |
4,036 |
4,091 |
+0.86% |
775,000 |
2024/3/18 |
4,004 |
4,058 |
3,995 |
4,056 |
+2.11% |
529,100 |
2024/3/15 |
3,895 |
4,006 |
3,886 |
3,972 |
-0.60% |
1,094,700 |
2024/3/14 |
3,900 |
3,996 |
3,888 |
3,996 |
+1.89% |
881,600 |
2024/3/13 |
4,021 |
4,022 |
3,900 |
3,922 |
-1.70% |
616,400 |
2024/3/12 |
3,930 |
3,990 |
3,872 |
3,990 |
-0.03% |
877,900 |
2024/3/11 |
3,966 |
4,019 |
3,921 |
3,991 |
-1.70% |
696,500 |
2024/3/8 |
4,014 |
4,111 |
3,998 |
4,060 |
-0.27% |
979,600 |
2024/3/7 |
3,989 |
4,109 |
3,981 |
4,071 |
+2.78% |
1,256,500 |
2024/3/6 |
3,875 |
3,969 |
3,864 |
3,961 |
+1.20% |
830,200 |
2024/3/5 |
3,846 |
3,941 |
3,829 |
3,914 |
+1.82% |
899,400 |
2024/3/4 |
3,916 |
3,917 |
3,801 |
3,844 |
-0.47% |
1,024,400 |
2024/3/1 |
3,889 |
3,898 |
3,821 |
3,862 |
-1.15% |
1,187,800 |
2024/2/29 |
3,837 |
3,926 |
3,828 |
3,907 |
+2.33% |
1,336,600 |
2024/2/28 |
3,911 |
3,915 |
3,786 |
3,818 |
-3.32% |
1,128,800 |
2024/2/27 |
3,837 |
3,969 |
3,824 |
3,949 |
+3.19% |
1,039,100 |
2024/2/26 |
3,850 |
3,899 |
3,798 |
3,827 |
+0.16% |
1,150,400 |
2024/2/22 |
3,849 |
3,862 |
3,783 |
3,821 |
-0.47% |
1,102,400 |
2024/2/21 |
3,850 |
3,886 |
3,775 |
3,839 |
-1.01% |
1,035,800 |
2024/2/20 |
3,875 |
3,935 |
3,863 |
3,878 |
+0.54% |
709,300 |
2024/2/19 |
3,809 |
3,870 |
3,802 |
3,857 |
+1.63% |
490,900 |
2024/2/16 |
3,819 |
3,835 |
3,788 |
3,795 |
+0.21% |
615,500 |
2024/2/15 |
3,793 |
3,797 |
3,755 |
3,787 |
+0.91% |
783,700 |
2024/2/14 |
3,820 |
3,820 |
3,738 |
3,753 |
-2.90% |
978,500 |
2024/2/13 |
3,820 |
3,865 |
3,804 |
3,865 |
+1.84% |
780,300 |
2024/2/9 |
3,852 |
3,874 |
3,788 |
3,795 |
-1.66% |
615,400 |
2024/2/8 |
3,864 |
3,925 |
3,831 |
3,859 |
+1.34% |
959,800 |
2024/2/7 |
3,903 |
3,932 |
3,788 |
3,808 |
-1.45% |
870,900 |
2024/2/6 |
4,001 |
4,011 |
3,864 |
3,864 |
-4.31% |
1,192,700 |
2024/2/5 |
4,001 |
4,066 |
3,960 |
4,038 |
+1.71% |
751,700 |
2024/2/2 |
3,937 |
3,976 |
3,880 |
3,970 |
+2.72% |
1,081,700 |
2024/2/1 |
3,937 |
3,962 |
3,862 |
3,865 |
-3.54% |
1,540,600 |
2024/1/31 |
3,917 |
4,042 |
3,917 |
4,007 |
+1.19% |
876,500 |
2024/1/30 |
3,996 |
3,998 |
3,960 |
3,960 |
-0.40% |
431,400 |
2024/1/29 |
3,921 |
3,995 |
3,920 |
3,976 |
+0.96% |
374,500 |
2024/1/26 |
3,924 |
3,968 |
3,893 |
3,938 |
-1.10% |
418,400 |
2024/1/25 |
3,923 |
3,992 |
3,897 |
3,982 |
+1.63% |
572,300 |
2024/1/24 |
3,925 |
3,935 |
3,881 |
3,918 |
-0.94% |
565,400 |
2024/1/23 |
3,973 |
4,015 |
3,928 |
3,955 |
+0.48% |
621,800 |
2024/1/22 |
3,927 |
3,954 |
3,908 |
3,936 |
+1.78% |
490,900 |
2024/1/19 |
3,946 |
3,954 |
3,841 |
3,867 |
-0.23% |
915,100 |
2024/1/18 |
3,871 |
3,928 |
3,867 |
3,876 |
-0.39% |
641,700 |
2024/1/17 |
3,988 |
4,029 |
3,876 |
3,891 |
-2.55% |
847,900 |
2024/1/16 |
4,098 |
4,112 |
3,993 |
3,993 |
-2.23% |
562,900 |
2024/1/15 |
4,125 |
4,138 |
4,075 |
4,084 |
-0.95% |
486,800 |
2024/1/12 |
4,040 |
4,135 |
3,977 |
4,123 |
+3.91% |
1,029,000 |
2024/1/11 |
3,980 |
4,008 |
3,955 |
3,968 |
-0.08% |
792,600 |
2024/1/10 |
3,900 |
3,989 |
3,894 |
3,971 |
+1.17% |
495,200 |
2024/1/9 |
3,929 |
3,995 |
3,897 |
3,925 |
+2.61% |
782,800 |
2024/1/5 |
3,824 |
3,855 |
3,811 |
3,825 |
+0.42% |
618,800 |
2024/1/4 |
3,702 |
3,824 |
3,686 |
3,809 |
-2.08% |
882,300 |
2023/12/29 |
3,903 |
3,930 |
3,857 |
3,890 |
-0.36% |
374,200 |
2023/12/28 |
3,829 |
3,905 |
3,822 |
3,904 |
+1.32% |
360,300 |
2023/12/27 |
3,805 |
3,879 |
3,802 |
3,853 |
+1.29% |
448,200 |
2023/12/26 |
3,776 |
3,809 |
3,772 |
3,804 |
+0.88% |
265,600 |
2023/12/25 |
3,830 |
3,837 |
3,766 |
3,771 |
-1.75% |
346,900 |
2023/12/22 |
3,860 |
3,865 |
3,805 |
3,838 |
-1.16% |
547,800 |
2023/12/21 |
3,870 |
3,901 |
3,845 |
3,883 |
-1.42% |
468,200 |
2023/12/20 |
3,880 |
3,959 |
3,863 |
3,939 |
+2.71% |
819,400 |
2023/12/19 |
3,833 |
3,863 |
3,773 |
3,835 |
-0.34% |
551,900 |
2023/12/18 |
3,792 |
3,848 |
3,733 |
3,848 |
-0.36% |
560,600 |
2023/12/15 |
3,659 |
3,871 |
3,653 |
3,862 |
+5.92% |
1,666,700 |
2023/12/14 |
3,743 |
3,743 |
3,593 |
3,646 |
-3.67% |
1,444,200 |
2023/12/13 |
3,779 |
3,809 |
3,764 |
3,785 |
+0.29% |
464,900 |
2023/12/12 |
3,772 |
3,801 |
3,757 |
3,774 |
+0.11% |
562,700 |
2023/12/11 |
3,780 |
3,820 |
3,754 |
3,770 |
+1.59% |
733,900 |
2023/12/8 |
3,801 |
3,813 |
3,692 |
3,711 |
-3.61% |
841,900 |
2023/12/7 |
3,880 |
3,899 |
3,835 |
3,850 |
-1.31% |
636,100 |
2023/12/6 |
3,814 |
3,910 |
3,805 |
3,901 |
+2.31% |
547,800 |
2023/12/5 |
3,850 |
3,861 |
3,785 |
3,813 |
-1.70% |
446,000 |
2023/12/4 |
3,950 |
4,020 |
3,857 |
3,879 |
-1.05% |
690,900 |
2023/12/1 |
3,950 |
3,965 |
3,894 |
3,920 |
-0.10% |
750,200 |
2023/11/30 |
3,791 |
3,940 |
3,791 |
3,924 |
+3.62% |
1,855,900 |
2023/11/29 |
3,800 |
3,813 |
3,758 |
3,787 |
+0.42% |
605,000 |
2023/11/28 |
3,821 |
3,821 |
3,713 |
3,771 |
-0.50% |
434,500 |
2023/11/27 |
3,808 |
3,860 |
3,776 |
3,790 |
-0.66% |
490,000 |
2023/11/24 |
3,880 |
3,896 |
3,815 |
3,815 |
-1.27% |
490,500 |
2023/11/22 |
3,827 |
3,882 |
3,827 |
3,864 |
-0.77% |
497,800 |
2023/11/21 |
3,908 |
3,938 |
3,873 |
3,894 |
-0.71% |
468,700 |
2023/11/20 |
3,931 |
3,972 |
3,907 |
3,922 |
-0.23% |
434,800 |
2023/11/17 |
3,896 |
3,949 |
3,891 |
3,931 |
+0.92% |
540,100 |
2023/11/16 |
3,865 |
3,907 |
3,850 |
3,895 |
+0.39% |
551,300 |
|