日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,400 |
4,460 |
4,395 |
4,400 |
+0.34% |
126,500 |
2024/5/20 |
4,425 |
4,440 |
4,360 |
4,385 |
-0.57% |
241,600 |
2024/5/17 |
4,485 |
4,530 |
4,410 |
4,410 |
-2.43% |
170,000 |
2024/5/16 |
4,500 |
4,555 |
4,485 |
4,520 |
-0.77% |
235,200 |
2024/5/15 |
4,440 |
4,590 |
4,415 |
4,555 |
+2.59% |
341,500 |
2024/5/14 |
4,630 |
4,630 |
4,215 |
4,440 |
-4.10% |
584,400 |
2024/5/13 |
4,625 |
4,630 |
4,570 |
4,630 |
-0.32% |
279,400 |
2024/5/10 |
4,650 |
4,665 |
4,610 |
4,645 |
+0.54% |
150,200 |
2024/5/9 |
4,650 |
4,665 |
4,620 |
4,620 |
-0.75% |
146,600 |
2024/5/8 |
4,675 |
4,685 |
4,640 |
4,655 |
-0.85% |
189,600 |
2024/5/7 |
4,745 |
4,750 |
4,665 |
4,695 |
-0.84% |
194,000 |
2024/5/2 |
4,770 |
4,780 |
4,720 |
4,735 |
-1.25% |
187,700 |
2024/5/1 |
4,825 |
4,825 |
4,770 |
4,795 |
-1.03% |
146,200 |
2024/4/30 |
4,820 |
4,845 |
4,765 |
4,845 |
+0.31% |
184,300 |
2024/4/26 |
4,805 |
4,835 |
4,755 |
4,830 |
+0.52% |
123,900 |
2024/4/25 |
4,840 |
4,845 |
4,785 |
4,805 |
-0.72% |
101,700 |
2024/4/24 |
4,785 |
4,840 |
4,775 |
4,840 |
+1.36% |
158,800 |
2024/4/23 |
4,815 |
4,835 |
4,760 |
4,775 |
-0.83% |
102,900 |
2024/4/22 |
4,710 |
4,820 |
4,700 |
4,815 |
+2.23% |
246,400 |
2024/4/19 |
4,770 |
4,815 |
4,670 |
4,710 |
-1.26% |
200,100 |
2024/4/18 |
4,775 |
4,810 |
4,720 |
4,770 |
+0.21% |
169,600 |
2024/4/17 |
4,825 |
4,835 |
4,760 |
4,760 |
-1.35% |
317,800 |
2024/4/16 |
4,660 |
4,855 |
4,655 |
4,825 |
+3.21% |
789,000 |
2024/4/15 |
4,575 |
4,680 |
4,535 |
4,675 |
+1.52% |
289,700 |
2024/4/12 |
4,620 |
4,620 |
4,590 |
4,605 |
-0.11% |
100,000 |
2024/4/11 |
4,575 |
4,630 |
4,565 |
4,610 |
+0.44% |
109,300 |
2024/4/10 |
4,615 |
4,640 |
4,580 |
4,590 |
-0.65% |
106,400 |
2024/4/9 |
4,595 |
4,635 |
4,585 |
4,620 |
+0.33% |
128,900 |
2024/4/8 |
4,610 |
4,615 |
4,575 |
4,605 |
+0.55% |
133,500 |
2024/4/5 |
4,575 |
4,625 |
4,545 |
4,580 |
-0.22% |
169,900 |
2024/4/4 |
4,555 |
4,610 |
4,525 |
4,590 |
+1.21% |
235,100 |
2024/4/3 |
4,470 |
4,545 |
4,465 |
4,535 |
+0.78% |
212,400 |
2024/4/2 |
4,570 |
4,585 |
4,485 |
4,500 |
-1.64% |
349,900 |
2024/4/1 |
4,685 |
4,690 |
4,565 |
4,575 |
-2.03% |
317,400 |
2024/3/29 |
4,640 |
4,685 |
4,620 |
4,670 |
+0.76% |
293,700 |
2024/3/28 |
4,730 |
4,790 |
4,630 |
4,635 |
-5.31% |
669,400 |
2024/3/27 |
4,890 |
4,920 |
4,870 |
4,895 |
+0.10% |
635,100 |
2024/3/26 |
4,890 |
4,900 |
4,850 |
4,890 |
+0.00% |
416,100 |
2024/3/25 |
4,900 |
4,915 |
4,880 |
4,890 |
-0.20% |
365,500 |
2024/3/22 |
4,910 |
4,950 |
4,865 |
4,900 |
+0.10% |
372,700 |
2024/3/21 |
4,905 |
4,910 |
4,870 |
4,895 |
+0.10% |
323,400 |
2024/3/19 |
4,825 |
4,890 |
4,805 |
4,890 |
+1.35% |
314,100 |
2024/3/18 |
4,850 |
4,850 |
4,805 |
4,825 |
+0.31% |
181,300 |
2024/3/15 |
4,780 |
4,830 |
4,765 |
4,810 |
+0.63% |
395,300 |
2024/3/14 |
4,730 |
4,780 |
4,705 |
4,780 |
+1.06% |
134,800 |
2024/3/13 |
4,780 |
4,780 |
4,690 |
4,730 |
-0.63% |
202,900 |
2024/3/12 |
4,625 |
4,765 |
4,595 |
4,760 |
+2.15% |
328,100 |
2024/3/11 |
4,695 |
4,710 |
4,625 |
4,660 |
-2.00% |
444,100 |
2024/3/8 |
4,685 |
4,770 |
4,685 |
4,755 |
+0.85% |
240,800 |
2024/3/7 |
4,745 |
4,760 |
4,705 |
4,715 |
-0.32% |
387,700 |
2024/3/6 |
4,680 |
4,775 |
4,670 |
4,730 |
-1.46% |
443,900 |
2024/3/5 |
4,795 |
4,815 |
4,745 |
4,800 |
-0.41% |
383,000 |
2024/3/4 |
4,945 |
4,945 |
4,815 |
4,820 |
-2.33% |
494,700 |
2024/3/1 |
4,945 |
4,960 |
4,925 |
4,935 |
-0.60% |
255,800 |
2024/2/29 |
4,925 |
5,010 |
4,910 |
4,965 |
+0.81% |
375,200 |
2024/2/28 |
4,990 |
5,020 |
4,920 |
4,925 |
-1.01% |
308,300 |
2024/2/27 |
4,940 |
5,020 |
4,935 |
4,975 |
+1.02% |
358,200 |
2024/2/26 |
4,940 |
4,955 |
4,925 |
4,925 |
-0.30% |
209,300 |
2024/2/22 |
4,930 |
4,960 |
4,910 |
4,940 |
+0.41% |
208,100 |
2024/2/21 |
4,920 |
4,940 |
4,910 |
4,920 |
+0.00% |
117,000 |
2024/2/20 |
4,920 |
4,950 |
4,905 |
4,920 |
+0.00% |
174,100 |
2024/2/19 |
4,855 |
4,920 |
4,850 |
4,920 |
+1.44% |
227,300 |
2024/2/16 |
4,830 |
4,860 |
4,800 |
4,850 |
+0.94% |
180,300 |
2024/2/15 |
4,830 |
4,860 |
4,790 |
4,805 |
+0.00% |
186,100 |
2024/2/14 |
4,790 |
4,810 |
4,760 |
4,805 |
+0.31% |
211,200 |
2024/2/13 |
4,775 |
4,790 |
4,730 |
4,790 |
+1.27% |
222,500 |
2024/2/9 |
4,650 |
4,745 |
4,625 |
4,730 |
+1.07% |
291,600 |
2024/2/8 |
4,745 |
4,765 |
4,670 |
4,680 |
-1.99% |
610,200 |
2024/2/7 |
4,840 |
4,910 |
4,710 |
4,775 |
-1.44% |
637,100 |
2024/2/6 |
4,875 |
4,880 |
4,845 |
4,845 |
-0.72% |
199,600 |
2024/2/5 |
4,905 |
4,940 |
4,870 |
4,880 |
-0.20% |
224,700 |
2024/2/2 |
4,930 |
4,930 |
4,890 |
4,890 |
-0.20% |
187,600 |
2024/2/1 |
4,950 |
4,965 |
4,900 |
4,900 |
-1.01% |
278,100 |
2024/1/31 |
4,915 |
4,950 |
4,905 |
4,950 |
+0.71% |
197,700 |
2024/1/30 |
4,890 |
4,945 |
4,880 |
4,915 |
+0.92% |
282,400 |
2024/1/29 |
4,830 |
4,875 |
4,830 |
4,870 |
+1.14% |
175,000 |
2024/1/26 |
4,820 |
4,850 |
4,805 |
4,815 |
-0.21% |
191,900 |
2024/1/25 |
4,790 |
4,840 |
4,790 |
4,825 |
+0.31% |
148,000 |
2024/1/24 |
4,815 |
4,830 |
4,780 |
4,810 |
-0.62% |
227,200 |
2024/1/23 |
4,830 |
4,860 |
4,815 |
4,840 |
+1.68% |
395,800 |
2024/1/22 |
4,740 |
4,760 |
4,725 |
4,760 |
+0.95% |
270,400 |
2024/1/19 |
4,730 |
4,740 |
4,705 |
4,715 |
+0.32% |
141,600 |
2024/1/18 |
4,710 |
4,745 |
4,695 |
4,700 |
-0.21% |
172,200 |
2024/1/17 |
4,745 |
4,780 |
4,710 |
4,710 |
-0.21% |
338,800 |
2024/1/16 |
4,745 |
4,745 |
4,710 |
4,720 |
-0.32% |
175,900 |
2024/1/15 |
4,660 |
4,745 |
4,660 |
4,735 |
+1.28% |
229,400 |
2024/1/12 |
4,730 |
4,755 |
4,650 |
4,675 |
-0.74% |
280,500 |
2024/1/11 |
4,690 |
4,725 |
4,690 |
4,710 |
+1.40% |
321,400 |
2024/1/10 |
4,595 |
4,665 |
4,595 |
4,645 |
+1.53% |
325,500 |
2024/1/9 |
4,555 |
4,610 |
4,540 |
4,575 |
+1.22% |
289,700 |
2024/1/5 |
4,480 |
4,530 |
4,470 |
4,520 |
+1.35% |
308,600 |
2024/1/4 |
4,395 |
4,465 |
4,360 |
4,460 |
+1.71% |
274,200 |
2023/12/29 |
4,375 |
4,405 |
4,370 |
4,385 |
+0.57% |
154,300 |
2023/12/28 |
4,340 |
4,370 |
4,335 |
4,360 |
+0.81% |
168,400 |
2023/12/27 |
4,315 |
4,340 |
4,310 |
4,325 |
+0.23% |
193,700 |
2023/12/26 |
4,305 |
4,325 |
4,295 |
4,315 |
+0.35% |
164,000 |
2023/12/25 |
4,340 |
4,345 |
4,295 |
4,300 |
-0.46% |
172,100 |
2023/12/22 |
4,330 |
4,335 |
4,305 |
4,320 |
+0.35% |
170,200 |
2023/12/21 |
4,355 |
4,355 |
4,300 |
4,305 |
-1.15% |
306,500 |
2023/12/20 |
4,335 |
4,395 |
4,325 |
4,355 |
+0.00% |
352,900 |
2023/12/19 |
4,305 |
4,355 |
4,270 |
4,355 |
+0.93% |
200,800 |
2023/12/18 |
4,300 |
4,335 |
4,275 |
4,315 |
-1.03% |
266,100 |
2023/12/15 |
4,320 |
4,370 |
4,305 |
4,360 |
+0.58% |
282,100 |
2023/12/14 |
4,340 |
4,350 |
4,290 |
4,335 |
+0.00% |
238,500 |
2023/12/13 |
4,400 |
4,400 |
4,315 |
4,335 |
-1.37% |
314,900 |
2023/12/12 |
4,410 |
4,430 |
4,365 |
4,395 |
-0.23% |
216,200 |
2023/12/11 |
4,410 |
4,435 |
4,390 |
4,405 |
+1.03% |
221,300 |
2023/12/8 |
4,415 |
4,440 |
4,355 |
4,360 |
-2.46% |
454,500 |
2023/12/7 |
4,550 |
4,550 |
4,440 |
4,470 |
-2.19% |
476,700 |
2023/12/6 |
4,480 |
4,575 |
4,470 |
4,570 |
+1.90% |
321,800 |
2023/12/5 |
4,490 |
4,525 |
4,475 |
4,485 |
-0.33% |
176,200 |
2023/12/4 |
4,500 |
4,515 |
4,460 |
4,500 |
+0.11% |
198,600 |
2023/12/1 |
4,490 |
4,515 |
4,470 |
4,495 |
+0.67% |
197,100 |
2023/11/30 |
4,400 |
4,465 |
4,380 |
4,465 |
+1.13% |
197,600 |
2023/11/29 |
4,395 |
4,430 |
4,375 |
4,415 |
+0.23% |
200,400 |
2023/11/28 |
4,435 |
4,440 |
4,385 |
4,405 |
-0.23% |
257,300 |
2023/11/27 |
4,500 |
4,505 |
4,410 |
4,415 |
-1.34% |
310,300 |
2023/11/24 |
4,455 |
4,485 |
4,440 |
4,475 |
+1.13% |
270,900 |
2023/11/22 |
4,390 |
4,425 |
4,385 |
4,425 |
+0.68% |
169,600 |
2023/11/21 |
4,375 |
4,400 |
4,360 |
4,395 |
+0.46% |
157,300 |
2023/11/20 |
4,405 |
4,415 |
4,355 |
4,375 |
-0.46% |
238,100 |
2023/11/17 |
4,350 |
4,395 |
4,330 |
4,395 |
+0.92% |
195,900 |
2023/11/16 |
4,350 |
4,370 |
4,315 |
4,355 |
-0.23% |
163,600 |
|