日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,285 |
4,315 |
4,260 |
4,285 |
+0.23% |
53,900 |
2024/5/20 |
4,250 |
4,280 |
4,240 |
4,275 |
+0.83% |
40,600 |
2024/5/17 |
4,245 |
4,285 |
4,230 |
4,240 |
-0.47% |
55,600 |
2024/5/16 |
4,340 |
4,345 |
4,225 |
4,260 |
-1.96% |
82,500 |
2024/5/15 |
4,415 |
4,425 |
4,335 |
4,345 |
-0.80% |
44,600 |
2024/5/14 |
4,375 |
4,445 |
4,360 |
4,380 |
+0.46% |
97,200 |
2024/5/13 |
4,420 |
4,420 |
4,290 |
4,360 |
-5.32% |
250,300 |
2024/5/10 |
4,600 |
4,665 |
4,560 |
4,605 |
+0.77% |
70,700 |
2024/5/9 |
4,565 |
4,615 |
4,535 |
4,570 |
+0.11% |
49,300 |
2024/5/8 |
4,580 |
4,615 |
4,560 |
4,565 |
-0.54% |
48,200 |
2024/5/7 |
4,625 |
4,625 |
4,575 |
4,590 |
+0.11% |
62,300 |
2024/5/2 |
4,630 |
4,630 |
4,565 |
4,585 |
-0.54% |
41,400 |
2024/5/1 |
4,640 |
4,640 |
4,570 |
4,610 |
-0.86% |
56,500 |
2024/4/30 |
4,620 |
4,655 |
4,575 |
4,650 |
+1.64% |
70,900 |
2024/4/26 |
4,555 |
4,585 |
4,525 |
4,575 |
+0.44% |
49,400 |
2024/4/25 |
4,635 |
4,635 |
4,550 |
4,555 |
-1.73% |
44,700 |
2024/4/24 |
4,635 |
4,655 |
4,630 |
4,635 |
+0.32% |
42,100 |
2024/4/23 |
4,670 |
4,670 |
4,590 |
4,620 |
-0.11% |
31,100 |
2024/4/22 |
4,620 |
4,680 |
4,620 |
4,625 |
+1.65% |
52,400 |
2024/4/19 |
4,545 |
4,570 |
4,475 |
4,550 |
-0.22% |
49,500 |
2024/4/18 |
4,540 |
4,585 |
4,510 |
4,560 |
+0.55% |
29,000 |
2024/4/17 |
4,600 |
4,600 |
4,520 |
4,535 |
-0.77% |
58,800 |
2024/4/16 |
4,660 |
4,680 |
4,550 |
4,570 |
-2.66% |
68,400 |
2024/4/15 |
4,645 |
4,700 |
4,625 |
4,695 |
+0.32% |
51,200 |
2024/4/12 |
4,750 |
4,750 |
4,670 |
4,680 |
-1.06% |
53,300 |
2024/4/11 |
4,690 |
4,745 |
4,655 |
4,730 |
+0.11% |
38,000 |
2024/4/10 |
4,680 |
4,730 |
4,680 |
4,725 |
+0.75% |
42,100 |
2024/4/9 |
4,700 |
4,735 |
4,670 |
4,690 |
+0.54% |
52,200 |
2024/4/8 |
4,655 |
4,700 |
4,630 |
4,665 |
+0.54% |
61,800 |
2024/4/5 |
4,610 |
4,665 |
4,600 |
4,640 |
-0.75% |
39,100 |
2024/4/4 |
4,720 |
4,720 |
4,645 |
4,675 |
+0.54% |
60,200 |
2024/4/3 |
4,620 |
4,695 |
4,605 |
4,650 |
+0.54% |
61,800 |
2024/4/2 |
4,640 |
4,685 |
4,605 |
4,625 |
+0.11% |
56,300 |
2024/4/1 |
4,740 |
4,765 |
4,615 |
4,620 |
-1.81% |
49,200 |
2024/3/29 |
4,655 |
4,720 |
4,650 |
4,705 |
+0.86% |
58,200 |
2024/3/28 |
4,740 |
4,760 |
4,645 |
4,665 |
-3.12% |
81,600 |
2024/3/27 |
4,805 |
4,860 |
4,780 |
4,815 |
+1.05% |
104,200 |
2024/3/26 |
4,680 |
4,830 |
4,650 |
4,765 |
+1.82% |
92,800 |
2024/3/25 |
4,730 |
4,750 |
4,670 |
4,680 |
-0.53% |
78,300 |
2024/3/22 |
4,725 |
4,735 |
4,675 |
4,705 |
+1.07% |
63,800 |
2024/3/21 |
4,705 |
4,730 |
4,635 |
4,655 |
+0.43% |
63,400 |
2024/3/19 |
4,600 |
4,660 |
4,565 |
4,635 |
+0.87% |
65,300 |
2024/3/18 |
4,595 |
4,605 |
4,545 |
4,595 |
+1.10% |
65,900 |
2024/3/15 |
4,505 |
4,580 |
4,505 |
4,545 |
-0.44% |
64,400 |
2024/3/14 |
4,510 |
4,565 |
4,510 |
4,565 |
+0.88% |
37,800 |
2024/3/13 |
4,515 |
4,545 |
4,500 |
4,525 |
+0.78% |
39,100 |
2024/3/12 |
4,495 |
4,530 |
4,455 |
4,490 |
-0.88% |
62,900 |
2024/3/11 |
4,585 |
4,590 |
4,475 |
4,530 |
-1.63% |
68,000 |
2024/3/8 |
4,565 |
4,635 |
4,540 |
4,605 |
+0.22% |
89,000 |
2024/3/7 |
4,640 |
4,655 |
4,580 |
4,595 |
-1.18% |
89,600 |
2024/3/6 |
4,605 |
4,710 |
4,605 |
4,650 |
+0.65% |
73,200 |
2024/3/5 |
4,635 |
4,675 |
4,620 |
4,620 |
-1.28% |
46,400 |
2024/3/4 |
4,735 |
4,735 |
4,655 |
4,680 |
-0.74% |
73,700 |
2024/3/1 |
4,680 |
4,720 |
4,640 |
4,715 |
+0.21% |
56,500 |
2024/2/29 |
4,690 |
4,735 |
4,650 |
4,705 |
+0.21% |
75,200 |
2024/2/28 |
4,665 |
4,735 |
4,660 |
4,695 |
+1.19% |
90,900 |
2024/2/27 |
4,580 |
4,655 |
4,565 |
4,640 |
+0.87% |
77,500 |
2024/2/26 |
4,595 |
4,630 |
4,580 |
4,600 |
+0.11% |
58,700 |
2024/2/22 |
4,585 |
4,635 |
4,570 |
4,595 |
+0.66% |
60,000 |
2024/2/21 |
4,645 |
4,645 |
4,550 |
4,565 |
-1.72% |
97,300 |
2024/2/20 |
4,660 |
4,660 |
4,620 |
4,645 |
-0.43% |
69,900 |
2024/2/19 |
4,610 |
4,665 |
4,600 |
4,665 |
+0.86% |
54,800 |
2024/2/16 |
4,625 |
4,670 |
4,620 |
4,625 |
+0.65% |
63,500 |
2024/2/15 |
4,675 |
4,680 |
4,580 |
4,595 |
-1.71% |
71,200 |
2024/2/14 |
4,815 |
4,815 |
4,635 |
4,675 |
-2.91% |
86,400 |
2024/2/13 |
4,805 |
4,845 |
4,770 |
4,815 |
+0.63% |
115,300 |
2024/2/9 |
4,705 |
4,810 |
4,705 |
4,785 |
+2.68% |
115,400 |
2024/2/8 |
4,635 |
4,710 |
4,605 |
4,660 |
-2.31% |
163,600 |
2024/2/7 |
4,800 |
4,830 |
4,765 |
4,770 |
-0.83% |
105,300 |
2024/2/6 |
4,845 |
4,895 |
4,810 |
4,810 |
-1.03% |
77,400 |
2024/2/5 |
4,935 |
4,935 |
4,845 |
4,860 |
-1.42% |
67,400 |
2024/2/2 |
4,950 |
4,960 |
4,880 |
4,930 |
-0.60% |
66,900 |
2024/2/1 |
4,950 |
4,975 |
4,945 |
4,960 |
+0.30% |
49,400 |
2024/1/31 |
4,945 |
4,960 |
4,895 |
4,945 |
-0.20% |
72,400 |
2024/1/30 |
4,975 |
4,990 |
4,950 |
4,955 |
-0.60% |
48,000 |
2024/1/29 |
4,970 |
5,010 |
4,955 |
4,985 |
+0.40% |
38,300 |
2024/1/26 |
5,000 |
5,010 |
4,935 |
4,965 |
-0.70% |
50,800 |
2024/1/25 |
4,960 |
5,000 |
4,950 |
5,000 |
+1.63% |
66,000 |
2024/1/24 |
5,000 |
5,000 |
4,920 |
4,920 |
-1.80% |
58,300 |
2024/1/23 |
5,040 |
5,070 |
4,975 |
5,010 |
-0.60% |
47,900 |
2024/1/22 |
4,990 |
5,040 |
4,985 |
5,040 |
+1.10% |
42,400 |
2024/1/19 |
5,000 |
5,020 |
4,940 |
4,985 |
+0.20% |
63,800 |
2024/1/18 |
4,940 |
5,010 |
4,925 |
4,975 |
+0.61% |
64,500 |
2024/1/17 |
4,990 |
5,040 |
4,945 |
4,945 |
+0.30% |
69,500 |
2024/1/16 |
5,040 |
5,040 |
4,930 |
4,930 |
-1.99% |
84,000 |
2024/1/15 |
4,975 |
5,060 |
4,975 |
5,030 |
+1.11% |
76,300 |
2024/1/12 |
4,985 |
4,995 |
4,925 |
4,975 |
+1.02% |
70,900 |
2024/1/11 |
4,970 |
4,990 |
4,925 |
4,925 |
-0.40% |
64,900 |
2024/1/10 |
4,865 |
4,945 |
4,865 |
4,945 |
+1.85% |
81,900 |
2024/1/9 |
4,875 |
4,905 |
4,840 |
4,855 |
-0.51% |
72,300 |
2024/1/5 |
4,895 |
4,915 |
4,865 |
4,880 |
+0.10% |
66,700 |
2024/1/4 |
4,745 |
4,880 |
4,740 |
4,875 |
+3.61% |
123,600 |
2023/12/29 |
4,730 |
4,755 |
4,685 |
4,705 |
-0.63% |
62,200 |
2023/12/28 |
4,770 |
4,770 |
4,715 |
4,735 |
-1.25% |
51,500 |
2023/12/27 |
4,750 |
4,795 |
4,750 |
4,795 |
+1.80% |
67,400 |
2023/12/26 |
4,640 |
4,740 |
4,640 |
4,710 |
+1.29% |
65,300 |
2023/12/25 |
4,815 |
4,820 |
4,640 |
4,650 |
-2.52% |
82,700 |
2023/12/22 |
4,680 |
4,780 |
4,670 |
4,770 |
+2.91% |
108,000 |
2023/12/21 |
4,630 |
4,660 |
4,615 |
4,635 |
-0.64% |
52,300 |
2023/12/20 |
4,695 |
4,715 |
4,650 |
4,665 |
-1.37% |
57,400 |
2023/12/19 |
4,790 |
4,810 |
4,685 |
4,730 |
-0.21% |
48,400 |
2023/12/18 |
4,660 |
4,745 |
4,635 |
4,740 |
+1.72% |
97,300 |
2023/12/15 |
4,600 |
4,685 |
4,585 |
4,660 |
+1.19% |
115,000 |
2023/12/14 |
4,670 |
4,675 |
4,575 |
4,605 |
-0.65% |
89,100 |
2023/12/13 |
4,660 |
4,685 |
4,605 |
4,635 |
-1.38% |
101,500 |
2023/12/12 |
4,815 |
4,820 |
4,690 |
4,700 |
-1.67% |
47,300 |
2023/12/11 |
4,760 |
4,785 |
4,730 |
4,780 |
+1.70% |
80,200 |
2023/12/8 |
4,710 |
4,755 |
4,670 |
4,700 |
-0.42% |
107,700 |
2023/12/7 |
4,740 |
4,765 |
4,695 |
4,720 |
-1.67% |
64,300 |
2023/12/6 |
4,760 |
4,805 |
4,750 |
4,800 |
+0.73% |
66,600 |
2023/12/5 |
4,870 |
4,880 |
4,765 |
4,765 |
-1.75% |
71,300 |
2023/12/4 |
4,850 |
4,860 |
4,790 |
4,850 |
-0.10% |
81,600 |
2023/12/1 |
4,875 |
4,915 |
4,850 |
4,855 |
+0.41% |
96,700 |
2023/11/30 |
4,790 |
4,845 |
4,770 |
4,835 |
+0.31% |
114,900 |
2023/11/29 |
4,775 |
4,845 |
4,745 |
4,820 |
+1.15% |
103,500 |
2023/11/28 |
4,745 |
4,765 |
4,725 |
4,765 |
+0.53% |
47,200 |
2023/11/27 |
4,685 |
4,745 |
4,685 |
4,740 |
+1.50% |
68,400 |
2023/11/24 |
4,675 |
4,695 |
4,660 |
4,670 |
+0.32% |
41,000 |
2023/11/22 |
4,600 |
4,675 |
4,585 |
4,655 |
+1.31% |
57,400 |
2023/11/21 |
4,590 |
4,635 |
4,540 |
4,595 |
-0.76% |
134,500 |
2023/11/20 |
4,740 |
4,750 |
4,630 |
4,630 |
-2.22% |
97,100 |
2023/11/17 |
4,615 |
4,745 |
4,615 |
4,735 |
+1.72% |
78,900 |
2023/11/16 |
4,570 |
4,670 |
4,560 |
4,655 |
+0.32% |
128,000 |
|