日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,178 |
5,264 |
5,093 |
5,112 |
+0.25% |
789,200 |
2024/5/20 |
4,860 |
5,108 |
4,851 |
5,099 |
+5.22% |
761,400 |
2024/5/17 |
4,755 |
4,846 |
4,722 |
4,846 |
+0.44% |
362,400 |
2024/5/16 |
4,837 |
4,884 |
4,746 |
4,825 |
-0.74% |
466,600 |
2024/5/15 |
5,000 |
5,058 |
4,847 |
4,861 |
-0.90% |
537,000 |
2024/5/14 |
4,807 |
4,952 |
4,751 |
4,905 |
-2.04% |
969,600 |
2024/5/13 |
5,055 |
5,068 |
4,926 |
5,007 |
-1.30% |
553,400 |
2024/5/10 |
5,045 |
5,116 |
4,975 |
5,073 |
+2.57% |
525,300 |
2024/5/9 |
4,984 |
5,011 |
4,894 |
4,946 |
-1.47% |
365,000 |
2024/5/8 |
4,958 |
5,037 |
4,944 |
5,020 |
+1.41% |
485,300 |
2024/5/7 |
4,950 |
4,984 |
4,917 |
4,950 |
+1.14% |
363,100 |
2024/5/2 |
4,860 |
4,912 |
4,856 |
4,894 |
+0.72% |
222,400 |
2024/5/1 |
4,889 |
4,902 |
4,844 |
4,859 |
-2.19% |
314,600 |
2024/4/30 |
4,920 |
4,990 |
4,898 |
4,968 |
+2.12% |
401,800 |
2024/4/26 |
4,774 |
4,867 |
4,754 |
4,865 |
+3.42% |
459,200 |
2024/4/25 |
4,805 |
4,834 |
4,689 |
4,704 |
-2.97% |
498,100 |
2024/4/24 |
4,922 |
4,922 |
4,791 |
4,848 |
-0.25% |
549,100 |
2024/4/23 |
4,947 |
4,950 |
4,823 |
4,860 |
-1.46% |
372,400 |
2024/4/22 |
4,979 |
5,058 |
4,863 |
4,932 |
-0.38% |
554,400 |
2024/4/19 |
4,994 |
5,031 |
4,890 |
4,951 |
-0.88% |
447,400 |
2024/4/18 |
4,905 |
5,024 |
4,885 |
4,995 |
+1.55% |
340,600 |
2024/4/17 |
4,913 |
4,981 |
4,863 |
4,919 |
+0.41% |
542,400 |
2024/4/16 |
5,037 |
5,085 |
4,875 |
4,899 |
-4.39% |
668,900 |
2024/4/15 |
5,007 |
5,173 |
4,974 |
5,124 |
+2.28% |
665,600 |
2024/4/12 |
5,099 |
5,100 |
4,997 |
5,010 |
-1.01% |
356,300 |
2024/4/11 |
4,969 |
5,074 |
4,960 |
5,061 |
+0.52% |
443,900 |
2024/4/10 |
5,000 |
5,108 |
4,962 |
5,035 |
+1.84% |
751,200 |
2024/4/9 |
4,830 |
4,949 |
4,819 |
4,944 |
+3.22% |
810,500 |
2024/4/8 |
4,780 |
4,810 |
4,737 |
4,790 |
+0.27% |
473,000 |
2024/4/5 |
4,759 |
4,779 |
4,667 |
4,777 |
-1.08% |
727,700 |
2024/4/4 |
4,678 |
4,845 |
4,638 |
4,829 |
+4.80% |
862,200 |
2024/4/3 |
4,555 |
4,666 |
4,534 |
4,608 |
+1.16% |
443,900 |
2024/4/2 |
4,510 |
4,558 |
4,469 |
4,555 |
+0.91% |
352,900 |
2024/4/1 |
4,705 |
4,716 |
4,512 |
4,514 |
-4.10% |
581,300 |
2024/3/29 |
4,635 |
4,740 |
4,635 |
4,707 |
+1.91% |
467,800 |
2024/3/28 |
4,576 |
4,680 |
4,566 |
4,619 |
-0.06% |
478,100 |
2024/3/27 |
4,615 |
4,643 |
4,560 |
4,622 |
+0.13% |
456,200 |
2024/3/26 |
4,641 |
4,678 |
4,611 |
4,616 |
-1.07% |
378,000 |
2024/3/25 |
4,715 |
4,739 |
4,590 |
4,666 |
-0.85% |
415,900 |
2024/3/22 |
4,645 |
4,723 |
4,614 |
4,706 |
+1.53% |
479,100 |
2024/3/21 |
4,651 |
4,655 |
4,558 |
4,635 |
-0.09% |
702,200 |
2024/3/19 |
4,579 |
4,655 |
4,540 |
4,639 |
+1.75% |
499,300 |
2024/3/18 |
4,440 |
4,570 |
4,429 |
4,559 |
+3.99% |
597,200 |
2024/3/15 |
4,520 |
4,527 |
4,364 |
4,384 |
-3.33% |
729,700 |
2024/3/14 |
4,382 |
4,542 |
4,375 |
4,535 |
+4.64% |
759,300 |
2024/3/13 |
4,295 |
4,346 |
4,267 |
4,334 |
+1.48% |
666,700 |
2024/3/12 |
4,244 |
4,288 |
4,208 |
4,271 |
-0.14% |
682,300 |
2024/3/11 |
4,496 |
4,514 |
4,248 |
4,277 |
-7.00% |
1,157,500 |
2024/3/8 |
4,531 |
4,603 |
4,528 |
4,599 |
-0.04% |
768,800 |
2024/3/7 |
4,599 |
4,717 |
4,537 |
4,601 |
+2.20% |
847,900 |
2024/3/6 |
4,331 |
4,572 |
4,325 |
4,502 |
+2.90% |
824,800 |
2024/3/5 |
4,357 |
4,413 |
4,346 |
4,375 |
-0.39% |
348,300 |
2024/3/4 |
4,400 |
4,451 |
4,356 |
4,392 |
+0.94% |
668,700 |
2024/3/1 |
4,435 |
4,458 |
4,336 |
4,351 |
-1.38% |
708,500 |
2024/2/29 |
4,411 |
4,442 |
4,373 |
4,412 |
-1.03% |
412,700 |
2024/2/28 |
4,432 |
4,491 |
4,426 |
4,458 |
+0.02% |
415,000 |
2024/2/27 |
4,411 |
4,459 |
4,395 |
4,457 |
+0.81% |
394,000 |
2024/2/26 |
4,479 |
4,536 |
4,415 |
4,421 |
-0.47% |
480,500 |
2024/2/22 |
4,400 |
4,461 |
4,384 |
4,442 |
+2.42% |
549,500 |
2024/2/21 |
4,427 |
4,442 |
4,321 |
4,337 |
-1.94% |
528,500 |
2024/2/20 |
4,385 |
4,434 |
4,359 |
4,423 |
+0.87% |
413,500 |
2024/2/19 |
4,320 |
4,385 |
4,310 |
4,385 |
+1.34% |
366,900 |
2024/2/16 |
4,311 |
4,359 |
4,300 |
4,327 |
+0.51% |
557,800 |
2024/2/15 |
4,430 |
4,442 |
4,268 |
4,305 |
-2.14% |
712,800 |
2024/2/14 |
4,486 |
4,490 |
4,366 |
4,399 |
-2.44% |
412,100 |
2024/2/13 |
4,400 |
4,516 |
4,304 |
4,509 |
+2.76% |
871,100 |
2024/2/9 |
4,412 |
4,413 |
4,322 |
4,388 |
-0.61% |
648,200 |
2024/2/8 |
4,514 |
4,530 |
4,355 |
4,415 |
-9.23% |
1,578,800 |
2024/2/7 |
4,790 |
4,875 |
4,778 |
4,864 |
+1.82% |
574,200 |
2024/2/6 |
4,880 |
4,880 |
4,769 |
4,777 |
-1.69% |
336,400 |
2024/2/5 |
4,805 |
4,903 |
4,770 |
4,859 |
+2.08% |
770,100 |
2024/2/2 |
4,700 |
4,812 |
4,672 |
4,760 |
+3.98% |
858,700 |
2024/2/1 |
4,587 |
4,635 |
4,563 |
4,578 |
-0.20% |
331,200 |
2024/1/31 |
4,610 |
4,610 |
4,503 |
4,587 |
-1.18% |
1,162,700 |
2024/1/30 |
4,659 |
4,667 |
4,620 |
4,642 |
-0.41% |
309,600 |
2024/1/29 |
4,616 |
4,665 |
4,589 |
4,661 |
+1.17% |
316,000 |
2024/1/26 |
4,635 |
4,715 |
4,586 |
4,607 |
-1.07% |
371,000 |
2024/1/25 |
4,568 |
4,657 |
4,560 |
4,657 |
+1.90% |
333,900 |
2024/1/24 |
4,627 |
4,630 |
4,569 |
4,570 |
-1.34% |
286,300 |
2024/1/23 |
4,721 |
4,738 |
4,613 |
4,632 |
-2.63% |
699,000 |
2024/1/22 |
4,785 |
4,789 |
4,697 |
4,757 |
+0.63% |
372,600 |
2024/1/19 |
4,699 |
4,745 |
4,674 |
4,727 |
+2.10% |
318,300 |
2024/1/18 |
4,661 |
4,687 |
4,610 |
4,630 |
-1.09% |
293,000 |
2024/1/17 |
4,720 |
4,778 |
4,677 |
4,681 |
+0.00% |
407,200 |
2024/1/16 |
4,738 |
4,758 |
4,639 |
4,681 |
-1.04% |
405,000 |
2024/1/15 |
4,593 |
4,744 |
4,593 |
4,730 |
+4.12% |
660,200 |
2024/1/12 |
4,584 |
4,584 |
4,515 |
4,543 |
+0.09% |
346,600 |
2024/1/11 |
4,506 |
4,636 |
4,506 |
4,539 |
+2.32% |
701,700 |
2024/1/10 |
4,460 |
4,470 |
4,414 |
4,436 |
-0.67% |
328,800 |
2024/1/9 |
4,430 |
4,480 |
4,407 |
4,466 |
+1.04% |
363,500 |
2024/1/5 |
4,403 |
4,434 |
4,394 |
4,420 |
+0.64% |
290,700 |
2024/1/4 |
4,320 |
4,398 |
4,267 |
4,392 |
+1.31% |
313,500 |
2023/12/29 |
4,329 |
4,360 |
4,304 |
4,335 |
-0.25% |
222,400 |
2023/12/28 |
4,289 |
4,354 |
4,272 |
4,346 |
+1.07% |
231,700 |
2023/12/27 |
4,262 |
4,322 |
4,258 |
4,300 |
+1.22% |
221,400 |
2023/12/26 |
4,249 |
4,271 |
4,234 |
4,248 |
+0.07% |
216,900 |
2023/12/25 |
4,265 |
4,265 |
4,194 |
4,245 |
+0.69% |
244,100 |
2023/12/22 |
4,232 |
4,268 |
4,195 |
4,216 |
-0.43% |
342,300 |
2023/12/21 |
4,277 |
4,295 |
4,211 |
4,234 |
-2.44% |
307,100 |
2023/12/20 |
4,342 |
4,402 |
4,324 |
4,340 |
-0.05% |
511,300 |
2023/12/19 |
4,260 |
4,342 |
4,226 |
4,342 |
+1.21% |
476,400 |
2023/12/18 |
4,229 |
4,303 |
4,229 |
4,290 |
-0.67% |
387,500 |
2023/12/15 |
4,271 |
4,327 |
4,249 |
4,319 |
+2.81% |
568,900 |
2023/12/14 |
4,330 |
4,344 |
4,174 |
4,201 |
-4.11% |
582,700 |
2023/12/13 |
4,437 |
4,440 |
4,355 |
4,381 |
-0.88% |
376,400 |
2023/12/12 |
4,400 |
4,443 |
4,364 |
4,420 |
+2.08% |
706,800 |
2023/12/11 |
4,458 |
4,458 |
4,304 |
4,330 |
-1.59% |
736,200 |
2023/12/8 |
4,545 |
4,565 |
4,377 |
4,400 |
-3.32% |
578,800 |
2023/12/7 |
4,505 |
4,582 |
4,492 |
4,551 |
-0.37% |
529,600 |
2023/12/6 |
4,522 |
4,598 |
4,503 |
4,568 |
+2.40% |
519,000 |
2023/12/5 |
4,516 |
4,557 |
4,451 |
4,461 |
-2.30% |
445,100 |
2023/12/4 |
4,534 |
4,612 |
4,516 |
4,566 |
+0.29% |
363,700 |
2023/12/1 |
4,532 |
4,561 |
4,497 |
4,553 |
+0.29% |
294,700 |
2023/11/30 |
4,500 |
4,540 |
4,479 |
4,540 |
+0.33% |
875,500 |
2023/11/29 |
4,517 |
4,530 |
4,459 |
4,525 |
+0.31% |
557,300 |
2023/11/28 |
4,535 |
4,562 |
4,455 |
4,511 |
+0.11% |
622,000 |
2023/11/27 |
4,540 |
4,573 |
4,471 |
4,506 |
-0.27% |
459,400 |
2023/11/24 |
4,476 |
4,565 |
4,476 |
4,518 |
+1.94% |
563,900 |
2023/11/22 |
4,361 |
4,515 |
4,350 |
4,432 |
+1.65% |
649,200 |
2023/11/21 |
4,270 |
4,379 |
4,259 |
4,360 |
+1.82% |
547,100 |
2023/11/20 |
4,410 |
4,427 |
4,264 |
4,282 |
-3.19% |
615,800 |
2023/11/17 |
4,380 |
4,427 |
4,337 |
4,423 |
-0.16% |
533,000 |
2023/11/16 |
4,350 |
4,444 |
4,311 |
4,430 |
+2.10% |
675,800 |
|