日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,510 |
5,540 |
5,320 |
5,320 |
-0.93% |
64,700 |
2024/5/20 |
5,450 |
5,600 |
5,370 |
5,370 |
-0.37% |
105,300 |
2024/5/17 |
5,170 |
5,400 |
5,160 |
5,390 |
+2.67% |
99,800 |
2024/5/16 |
5,250 |
5,350 |
5,160 |
5,250 |
+2.74% |
133,000 |
2024/5/15 |
4,810 |
5,210 |
4,785 |
5,110 |
+4.82% |
117,700 |
2024/5/14 |
5,280 |
5,280 |
4,780 |
4,875 |
+6.56% |
303,700 |
2024/5/13 |
4,505 |
4,590 |
4,445 |
4,575 |
+2.46% |
56,400 |
2024/5/10 |
4,475 |
4,490 |
4,455 |
4,465 |
+0.34% |
28,900 |
2024/5/9 |
4,385 |
4,480 |
4,370 |
4,450 |
+1.48% |
24,800 |
2024/5/8 |
4,440 |
4,465 |
4,330 |
4,385 |
-1.24% |
43,100 |
2024/5/7 |
4,475 |
4,480 |
4,425 |
4,440 |
-0.78% |
40,600 |
2024/5/2 |
4,485 |
4,520 |
4,450 |
4,475 |
-0.44% |
33,400 |
2024/5/1 |
4,515 |
4,550 |
4,445 |
4,495 |
-1.96% |
23,400 |
2024/4/30 |
4,485 |
4,650 |
4,485 |
4,585 |
+1.21% |
32,400 |
2024/4/26 |
4,435 |
4,570 |
4,435 |
4,530 |
+1.34% |
37,700 |
2024/4/25 |
4,400 |
4,500 |
4,400 |
4,470 |
+1.59% |
40,900 |
2024/4/24 |
4,330 |
4,410 |
4,330 |
4,400 |
+1.62% |
19,200 |
2024/4/23 |
4,350 |
4,385 |
4,310 |
4,330 |
+0.81% |
25,500 |
2024/4/22 |
4,300 |
4,370 |
4,240 |
4,295 |
-0.12% |
29,400 |
2024/4/19 |
4,300 |
4,355 |
4,245 |
4,300 |
-1.38% |
37,500 |
2024/4/18 |
4,375 |
4,395 |
4,280 |
4,360 |
-0.11% |
49,800 |
2024/4/17 |
4,485 |
4,530 |
4,345 |
4,365 |
-2.02% |
39,100 |
2024/4/16 |
4,560 |
4,560 |
4,415 |
4,455 |
-2.30% |
28,700 |
2024/4/15 |
4,470 |
4,580 |
4,450 |
4,560 |
+0.44% |
28,000 |
2024/4/12 |
4,590 |
4,600 |
4,510 |
4,540 |
-0.87% |
23,800 |
2024/4/11 |
4,520 |
4,600 |
4,520 |
4,580 |
+0.44% |
21,400 |
2024/4/10 |
4,620 |
4,640 |
4,550 |
4,560 |
-0.11% |
24,300 |
2024/4/9 |
4,595 |
4,665 |
4,560 |
4,565 |
-0.22% |
38,500 |
2024/4/8 |
4,570 |
4,610 |
4,545 |
4,575 |
+2.23% |
41,300 |
2024/4/5 |
4,405 |
4,475 |
4,400 |
4,475 |
-0.22% |
32,600 |
2024/4/4 |
4,355 |
4,510 |
4,355 |
4,485 |
+3.94% |
45,600 |
2024/4/3 |
4,300 |
4,340 |
4,270 |
4,315 |
-0.69% |
29,800 |
2024/4/2 |
4,415 |
4,470 |
4,320 |
4,345 |
-1.59% |
52,000 |
2024/4/1 |
4,520 |
4,530 |
4,400 |
4,415 |
-1.67% |
27,700 |
2024/3/29 |
4,450 |
4,500 |
4,415 |
4,490 |
+1.35% |
23,800 |
2024/3/28 |
4,460 |
4,510 |
4,390 |
4,430 |
-1.34% |
40,000 |
2024/3/27 |
4,490 |
4,515 |
4,445 |
4,490 |
+0.00% |
35,500 |
2024/3/26 |
4,395 |
4,525 |
4,355 |
4,490 |
+2.75% |
49,800 |
2024/3/25 |
4,405 |
4,460 |
4,345 |
4,370 |
-1.24% |
47,000 |
2024/3/22 |
4,405 |
4,445 |
4,350 |
4,425 |
+0.11% |
57,900 |
2024/3/21 |
4,405 |
4,485 |
4,385 |
4,420 |
+1.14% |
79,700 |
2024/3/19 |
4,370 |
4,405 |
4,350 |
4,370 |
+0.00% |
33,100 |
2024/3/18 |
4,395 |
4,420 |
4,340 |
4,370 |
-0.46% |
55,400 |
2024/3/15 |
4,325 |
4,400 |
4,320 |
4,390 |
+1.39% |
72,200 |
2024/3/14 |
4,330 |
4,385 |
4,265 |
4,330 |
+0.00% |
74,300 |
2024/3/13 |
4,405 |
4,455 |
4,320 |
4,330 |
-0.12% |
67,500 |
2024/3/12 |
4,350 |
4,400 |
4,290 |
4,335 |
-0.23% |
71,100 |
2024/3/11 |
4,370 |
4,390 |
4,290 |
4,345 |
-1.81% |
84,800 |
2024/3/8 |
4,265 |
4,440 |
4,220 |
4,425 |
+3.75% |
162,000 |
2024/3/7 |
4,110 |
4,315 |
4,110 |
4,265 |
+5.05% |
146,000 |
2024/3/6 |
3,980 |
4,065 |
3,960 |
4,060 |
+0.25% |
45,400 |
2024/3/5 |
3,970 |
4,065 |
3,970 |
4,050 |
+2.02% |
40,900 |
2024/3/4 |
3,895 |
4,075 |
3,855 |
3,970 |
+3.39% |
91,700 |
2024/3/1 |
3,815 |
3,850 |
3,790 |
3,840 |
+0.39% |
26,600 |
2024/2/29 |
3,885 |
3,885 |
3,805 |
3,825 |
-1.80% |
37,100 |
2024/2/28 |
3,955 |
3,970 |
3,885 |
3,895 |
-2.62% |
36,200 |
2024/2/27 |
3,950 |
4,065 |
3,950 |
4,000 |
+3.09% |
57,700 |
2024/2/26 |
3,925 |
3,985 |
3,875 |
3,880 |
-0.39% |
35,200 |
2024/2/22 |
4,015 |
4,015 |
3,895 |
3,895 |
-0.76% |
33,200 |
2024/2/21 |
4,025 |
4,135 |
3,900 |
3,925 |
-1.01% |
78,200 |
2024/2/20 |
3,840 |
4,010 |
3,835 |
3,965 |
+4.76% |
132,500 |
2024/2/19 |
3,650 |
3,815 |
3,635 |
3,785 |
+3.98% |
104,000 |
2024/2/16 |
3,740 |
3,740 |
3,565 |
3,640 |
-3.58% |
254,400 |
2024/2/15 |
3,245 |
3,875 |
3,200 |
3,775 |
+11.52% |
425,600 |
2024/2/14 |
3,355 |
3,390 |
3,340 |
3,385 |
+0.00% |
62,000 |
2024/2/13 |
3,320 |
3,395 |
3,305 |
3,385 |
+2.89% |
49,400 |
2024/2/9 |
3,295 |
3,310 |
3,285 |
3,290 |
+0.00% |
27,800 |
2024/2/8 |
3,255 |
3,295 |
3,225 |
3,290 |
+0.46% |
37,100 |
2024/2/7 |
3,300 |
3,325 |
3,260 |
3,275 |
-1.36% |
40,800 |
2024/2/6 |
3,370 |
3,370 |
3,320 |
3,320 |
-1.04% |
14,100 |
2024/2/5 |
3,380 |
3,390 |
3,340 |
3,355 |
-1.18% |
36,900 |
2024/2/2 |
3,405 |
3,415 |
3,365 |
3,395 |
+0.30% |
18,600 |
2024/2/1 |
3,400 |
3,410 |
3,375 |
3,385 |
-0.88% |
18,300 |
2024/1/31 |
3,390 |
3,420 |
3,390 |
3,415 |
-0.44% |
22,000 |
2024/1/30 |
3,415 |
3,445 |
3,415 |
3,430 |
+1.03% |
17,600 |
2024/1/29 |
3,440 |
3,440 |
3,395 |
3,395 |
-0.29% |
14,400 |
2024/1/26 |
3,380 |
3,410 |
3,380 |
3,405 |
-0.58% |
21,100 |
2024/1/25 |
3,425 |
3,460 |
3,405 |
3,425 |
+0.00% |
29,200 |
2024/1/24 |
3,445 |
3,445 |
3,395 |
3,425 |
-0.72% |
27,500 |
2024/1/23 |
3,420 |
3,450 |
3,405 |
3,450 |
+1.02% |
35,100 |
2024/1/22 |
3,370 |
3,425 |
3,370 |
3,415 |
+1.94% |
29,800 |
2024/1/19 |
3,330 |
3,365 |
3,330 |
3,350 |
+0.30% |
20,900 |
2024/1/18 |
3,325 |
3,350 |
3,315 |
3,340 |
+1.06% |
20,100 |
2024/1/17 |
3,365 |
3,380 |
3,305 |
3,305 |
-1.78% |
38,300 |
2024/1/16 |
3,380 |
3,390 |
3,360 |
3,365 |
-0.88% |
29,000 |
2024/1/15 |
3,420 |
3,435 |
3,395 |
3,395 |
-0.59% |
29,500 |
2024/1/12 |
3,455 |
3,460 |
3,390 |
3,415 |
-1.16% |
35,700 |
2024/1/11 |
3,475 |
3,475 |
3,435 |
3,455 |
+0.73% |
30,500 |
2024/1/10 |
3,405 |
3,450 |
3,390 |
3,430 |
+1.48% |
30,000 |
2024/1/9 |
3,395 |
3,415 |
3,375 |
3,380 |
+0.30% |
30,700 |
2024/1/5 |
3,415 |
3,415 |
3,350 |
3,370 |
-1.32% |
28,000 |
2024/1/4 |
3,310 |
3,415 |
3,300 |
3,415 |
+2.25% |
26,700 |
2023/12/29 |
3,365 |
3,375 |
3,330 |
3,340 |
-0.74% |
25,800 |
2023/12/28 |
3,370 |
3,370 |
3,335 |
3,365 |
-1.90% |
35,100 |
2023/12/27 |
3,380 |
3,445 |
3,370 |
3,430 |
+1.03% |
68,400 |
2023/12/26 |
3,375 |
3,415 |
3,365 |
3,395 |
+1.95% |
42,600 |
2023/12/25 |
3,455 |
3,460 |
3,330 |
3,330 |
-3.34% |
64,200 |
2023/12/22 |
3,430 |
3,465 |
3,395 |
3,445 |
+2.53% |
52,600 |
2023/12/21 |
3,420 |
3,475 |
3,335 |
3,360 |
-2.18% |
174,500 |
2023/12/20 |
3,315 |
3,550 |
3,310 |
3,435 |
+7.34% |
263,200 |
2023/12/19 |
3,175 |
3,205 |
3,145 |
3,200 |
+0.31% |
57,000 |
2023/12/18 |
3,190 |
3,205 |
3,170 |
3,190 |
-1.39% |
53,900 |
2023/12/15 |
3,220 |
3,245 |
3,200 |
3,235 |
-0.15% |
61,600 |
2023/12/14 |
3,275 |
3,300 |
3,205 |
3,240 |
-0.31% |
51,200 |
2023/12/13 |
3,230 |
3,265 |
3,210 |
3,250 |
+0.46% |
40,800 |
2023/12/12 |
3,260 |
3,275 |
3,230 |
3,235 |
-0.61% |
34,900 |
2023/12/11 |
3,250 |
3,260 |
3,230 |
3,255 |
+1.56% |
40,800 |
2023/12/8 |
3,230 |
3,230 |
3,190 |
3,205 |
-1.84% |
87,500 |
2023/12/7 |
3,330 |
3,335 |
3,260 |
3,265 |
-2.97% |
76,800 |
2023/12/6 |
3,335 |
3,375 |
3,310 |
3,365 |
+0.90% |
54,500 |
2023/12/5 |
3,395 |
3,395 |
3,330 |
3,335 |
-2.06% |
61,000 |
2023/12/4 |
3,415 |
3,445 |
3,390 |
3,405 |
-0.29% |
30,600 |
2023/12/1 |
3,420 |
3,460 |
3,395 |
3,415 |
+0.89% |
48,300 |
2023/11/30 |
3,340 |
3,390 |
3,340 |
3,385 |
+1.04% |
51,500 |
2023/11/29 |
3,420 |
3,420 |
3,350 |
3,350 |
-2.33% |
38,300 |
2023/11/28 |
3,445 |
3,450 |
3,430 |
3,430 |
-0.29% |
26,400 |
2023/11/27 |
3,430 |
3,490 |
3,420 |
3,440 |
-2.69% |
77,500 |
2023/11/24 |
3,595 |
3,605 |
3,530 |
3,535 |
-0.98% |
24,600 |
2023/11/22 |
3,530 |
3,595 |
3,520 |
3,570 |
+1.85% |
16,700 |
2023/11/21 |
3,510 |
3,530 |
3,480 |
3,505 |
-0.14% |
18,200 |
2023/11/20 |
3,485 |
3,535 |
3,475 |
3,510 |
+0.72% |
39,500 |
2023/11/17 |
3,470 |
3,505 |
3,445 |
3,485 |
+0.72% |
27,300 |
2023/11/16 |
3,465 |
3,490 |
3,430 |
3,460 |
+0.00% |
19,500 |
|