日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,525 |
4,555 |
4,500 |
4,500 |
-0.55% |
12,100 |
2024/5/20 |
4,525 |
4,555 |
4,525 |
4,525 |
-0.22% |
5,700 |
2024/5/17 |
4,480 |
4,570 |
4,470 |
4,535 |
+1.00% |
4,700 |
2024/5/16 |
4,650 |
4,650 |
4,455 |
4,490 |
-3.44% |
21,600 |
2024/5/15 |
4,670 |
4,670 |
4,630 |
4,650 |
-0.43% |
8,300 |
2024/5/14 |
4,690 |
4,690 |
4,640 |
4,670 |
+0.21% |
7,600 |
2024/5/13 |
4,680 |
4,690 |
4,650 |
4,660 |
-1.17% |
9,700 |
2024/5/10 |
4,760 |
4,770 |
4,715 |
4,715 |
-0.53% |
4,100 |
2024/5/9 |
4,665 |
4,755 |
4,665 |
4,740 |
+1.61% |
5,700 |
2024/5/8 |
4,705 |
4,740 |
4,665 |
4,665 |
-1.17% |
7,600 |
2024/5/7 |
4,730 |
4,765 |
4,660 |
4,720 |
-0.21% |
10,300 |
2024/5/2 |
4,735 |
4,735 |
4,700 |
4,730 |
+0.11% |
5,400 |
2024/5/1 |
4,695 |
4,740 |
4,675 |
4,725 |
+0.53% |
8,700 |
2024/4/30 |
4,680 |
4,755 |
4,650 |
4,700 |
+0.21% |
13,400 |
2024/4/26 |
4,740 |
4,760 |
4,550 |
4,690 |
-1.05% |
90,000 |
2024/4/25 |
4,815 |
4,815 |
4,740 |
4,740 |
-1.96% |
5,300 |
2024/4/24 |
4,845 |
4,860 |
4,815 |
4,835 |
+0.42% |
6,800 |
2024/4/23 |
4,755 |
4,865 |
4,755 |
4,815 |
+2.34% |
13,200 |
2024/4/22 |
4,675 |
4,730 |
4,660 |
4,705 |
+2.51% |
7,800 |
2024/4/19 |
4,755 |
4,755 |
4,580 |
4,590 |
-3.27% |
17,700 |
2024/4/18 |
4,700 |
4,750 |
4,690 |
4,745 |
+0.21% |
5,400 |
2024/4/17 |
4,800 |
4,820 |
4,690 |
4,735 |
-1.35% |
18,600 |
2024/4/16 |
4,835 |
4,850 |
4,755 |
4,800 |
-1.03% |
16,500 |
2024/4/15 |
4,830 |
4,895 |
4,820 |
4,850 |
-0.72% |
14,000 |
2024/4/12 |
4,935 |
4,935 |
4,885 |
4,885 |
-1.11% |
10,100 |
2024/4/11 |
4,910 |
4,940 |
4,880 |
4,940 |
-0.20% |
14,700 |
2024/4/10 |
5,020 |
5,020 |
4,930 |
4,950 |
-1.39% |
5,700 |
2024/4/9 |
4,980 |
5,020 |
4,920 |
5,020 |
+0.80% |
14,100 |
2024/4/8 |
5,060 |
5,060 |
4,975 |
4,980 |
-0.99% |
7,600 |
2024/4/5 |
5,050 |
5,050 |
4,940 |
5,030 |
-0.40% |
16,300 |
2024/4/4 |
5,100 |
5,100 |
5,020 |
5,050 |
-0.98% |
9,300 |
2024/4/3 |
5,030 |
5,180 |
5,000 |
5,100 |
+2.00% |
25,300 |
2024/4/2 |
5,030 |
5,050 |
4,980 |
5,000 |
-0.60% |
16,300 |
2024/4/1 |
5,030 |
5,080 |
4,990 |
5,030 |
+0.00% |
17,300 |
2024/3/29 |
4,985 |
5,070 |
4,935 |
5,030 |
+2.65% |
19,200 |
2024/3/28 |
4,990 |
5,050 |
4,900 |
4,900 |
-7.02% |
49,100 |
2024/3/27 |
5,240 |
5,290 |
5,240 |
5,270 |
+0.57% |
29,800 |
2024/3/26 |
5,200 |
5,240 |
5,170 |
5,240 |
+0.38% |
17,000 |
2024/3/25 |
5,200 |
5,240 |
5,150 |
5,220 |
+0.97% |
29,000 |
2024/3/22 |
5,210 |
5,210 |
5,130 |
5,170 |
-0.39% |
17,800 |
2024/3/21 |
5,160 |
5,190 |
5,150 |
5,190 |
+1.17% |
13,000 |
2024/3/19 |
5,150 |
5,160 |
5,100 |
5,130 |
-0.19% |
6,900 |
2024/3/18 |
5,110 |
5,200 |
5,080 |
5,140 |
+1.38% |
19,900 |
2024/3/15 |
5,120 |
5,120 |
5,060 |
5,070 |
-0.98% |
11,200 |
2024/3/14 |
5,040 |
5,120 |
5,040 |
5,120 |
+1.59% |
9,400 |
2024/3/13 |
5,140 |
5,140 |
4,985 |
5,040 |
-0.98% |
9,200 |
2024/3/12 |
4,980 |
5,100 |
4,950 |
5,090 |
+2.21% |
13,100 |
2024/3/11 |
5,080 |
5,160 |
4,950 |
4,980 |
-2.92% |
61,000 |
2024/3/8 |
5,080 |
5,200 |
5,080 |
5,130 |
+0.98% |
14,700 |
2024/3/7 |
5,190 |
5,190 |
5,080 |
5,080 |
-2.12% |
20,500 |
2024/3/6 |
5,040 |
5,190 |
5,040 |
5,190 |
+2.57% |
23,400 |
2024/3/5 |
5,000 |
5,150 |
5,000 |
5,060 |
+1.20% |
33,900 |
2024/3/4 |
5,020 |
5,040 |
4,995 |
5,000 |
-0.40% |
21,200 |
2024/3/1 |
5,040 |
5,060 |
4,990 |
5,020 |
-0.40% |
9,100 |
2024/2/29 |
4,975 |
5,070 |
4,945 |
5,040 |
+1.31% |
21,500 |
2024/2/28 |
4,935 |
4,975 |
4,930 |
4,975 |
+0.51% |
13,600 |
2024/2/27 |
4,925 |
4,985 |
4,920 |
4,950 |
+0.30% |
7,800 |
2024/2/26 |
4,980 |
4,980 |
4,930 |
4,935 |
-0.60% |
16,800 |
2024/2/22 |
4,990 |
4,990 |
4,925 |
4,965 |
+0.40% |
8,400 |
2024/2/21 |
4,990 |
4,990 |
4,920 |
4,945 |
-0.90% |
10,000 |
2024/2/20 |
5,000 |
5,050 |
4,945 |
4,990 |
+0.71% |
39,300 |
2024/2/19 |
4,965 |
5,010 |
4,945 |
4,955 |
+0.20% |
20,900 |
2024/2/16 |
4,905 |
4,970 |
4,905 |
4,945 |
+1.23% |
8,100 |
2024/2/15 |
4,885 |
4,930 |
4,880 |
4,885 |
+0.31% |
8,600 |
2024/2/14 |
4,930 |
4,930 |
4,865 |
4,870 |
-1.81% |
13,100 |
2024/2/13 |
4,905 |
4,975 |
4,865 |
4,960 |
+1.02% |
18,600 |
2024/2/9 |
4,915 |
4,950 |
4,890 |
4,910 |
+0.10% |
9,400 |
2024/2/8 |
4,915 |
4,945 |
4,870 |
4,905 |
-0.41% |
14,900 |
2024/2/7 |
4,930 |
4,965 |
4,890 |
4,925 |
-0.40% |
14,200 |
2024/2/6 |
4,990 |
4,995 |
4,930 |
4,945 |
-1.10% |
18,500 |
2024/2/5 |
5,030 |
5,050 |
4,995 |
5,000 |
+0.00% |
10,900 |
2024/2/2 |
5,060 |
5,060 |
4,970 |
5,000 |
-1.19% |
15,800 |
2024/2/1 |
5,010 |
5,100 |
5,010 |
5,060 |
+0.40% |
17,400 |
2024/1/31 |
4,910 |
5,070 |
4,910 |
5,040 |
+2.65% |
50,100 |
2024/1/30 |
5,000 |
5,030 |
4,875 |
4,910 |
-1.21% |
74,400 |
2024/1/29 |
4,835 |
4,980 |
4,820 |
4,970 |
+4.63% |
103,100 |
2024/1/26 |
5,010 |
5,160 |
4,670 |
4,750 |
-4.62% |
243,800 |
2024/1/25 |
4,840 |
4,980 |
4,810 |
4,980 |
+3.75% |
36,500 |
2024/1/24 |
4,775 |
4,895 |
4,750 |
4,800 |
+0.63% |
43,000 |
2024/1/23 |
4,805 |
4,810 |
4,745 |
4,770 |
-0.62% |
19,300 |
2024/1/22 |
4,785 |
4,835 |
4,735 |
4,800 |
+1.16% |
26,300 |
2024/1/19 |
4,735 |
4,790 |
4,680 |
4,745 |
+1.17% |
23,700 |
2024/1/18 |
4,700 |
4,715 |
4,670 |
4,690 |
+0.00% |
7,200 |
2024/1/17 |
4,710 |
4,780 |
4,690 |
4,690 |
-0.21% |
11,300 |
2024/1/16 |
4,725 |
4,725 |
4,685 |
4,700 |
-0.42% |
11,800 |
2024/1/15 |
4,690 |
4,730 |
4,680 |
4,720 |
+0.64% |
13,500 |
2024/1/12 |
4,730 |
4,730 |
4,685 |
4,690 |
-0.85% |
12,100 |
2024/1/11 |
4,700 |
4,760 |
4,700 |
4,730 |
+0.96% |
16,800 |
2024/1/10 |
4,690 |
4,725 |
4,650 |
4,685 |
-0.11% |
20,000 |
2024/1/9 |
4,730 |
4,760 |
4,650 |
4,690 |
-0.53% |
24,000 |
2024/1/5 |
4,600 |
4,730 |
4,585 |
4,715 |
+3.29% |
13,300 |
2024/1/4 |
4,525 |
4,570 |
4,505 |
4,565 |
+0.88% |
8,900 |
2023/12/29 |
4,490 |
4,540 |
4,465 |
4,525 |
+0.56% |
6,500 |
2023/12/28 |
4,500 |
4,535 |
4,485 |
4,500 |
-0.11% |
9,300 |
2023/12/27 |
4,490 |
4,525 |
4,490 |
4,505 |
-0.55% |
5,900 |
2023/12/26 |
4,500 |
4,535 |
4,500 |
4,530 |
+0.44% |
6,000 |
2023/12/25 |
4,485 |
4,520 |
4,465 |
4,510 |
+0.56% |
13,500 |
2023/12/22 |
4,485 |
4,535 |
4,485 |
4,485 |
+0.00% |
6,300 |
2023/12/21 |
4,525 |
4,530 |
4,405 |
4,485 |
-1.64% |
12,200 |
2023/12/20 |
4,545 |
4,595 |
4,530 |
4,560 |
+0.44% |
5,800 |
2023/12/19 |
4,550 |
4,570 |
4,515 |
4,540 |
-0.44% |
4,600 |
2023/12/18 |
4,545 |
4,585 |
4,530 |
4,560 |
+0.00% |
3,200 |
2023/12/15 |
4,500 |
4,595 |
4,490 |
4,560 |
+1.45% |
10,300 |
2023/12/14 |
4,585 |
4,585 |
4,490 |
4,495 |
-1.86% |
10,800 |
2023/12/13 |
4,560 |
4,605 |
4,555 |
4,580 |
+0.11% |
5,200 |
2023/12/12 |
4,630 |
4,660 |
4,570 |
4,575 |
-1.61% |
5,100 |
2023/12/11 |
4,565 |
4,650 |
4,560 |
4,650 |
+3.22% |
8,400 |
2023/12/8 |
4,550 |
4,550 |
4,460 |
4,505 |
-2.07% |
17,200 |
2023/12/7 |
4,650 |
4,650 |
4,600 |
4,600 |
-1.60% |
7,600 |
2023/12/6 |
4,605 |
4,675 |
4,605 |
4,675 |
+1.41% |
13,800 |
2023/12/5 |
4,640 |
4,665 |
4,610 |
4,610 |
-0.75% |
13,200 |
2023/12/4 |
4,705 |
4,705 |
4,640 |
4,645 |
-2.21% |
10,900 |
2023/12/1 |
4,715 |
4,765 |
4,715 |
4,750 |
+1.06% |
5,400 |
2023/11/30 |
4,690 |
4,720 |
4,665 |
4,700 |
+0.11% |
8,400 |
2023/11/29 |
4,705 |
4,750 |
4,695 |
4,695 |
-1.37% |
6,600 |
2023/11/28 |
4,690 |
4,765 |
4,680 |
4,760 |
+1.49% |
12,000 |
2023/11/27 |
4,725 |
4,750 |
4,690 |
4,690 |
-0.11% |
6,400 |
2023/11/24 |
4,705 |
4,760 |
4,695 |
4,695 |
+0.00% |
5,200 |
2023/11/22 |
4,695 |
4,735 |
4,690 |
4,695 |
+0.64% |
3,000 |
2023/11/21 |
4,735 |
4,735 |
4,660 |
4,665 |
-0.21% |
6,300 |
2023/11/20 |
4,845 |
4,845 |
4,675 |
4,675 |
-3.91% |
32,400 |
2023/11/17 |
4,660 |
4,865 |
4,660 |
4,865 |
+4.29% |
35,600 |
2023/11/16 |
4,695 |
4,695 |
4,600 |
4,665 |
-0.64% |
12,400 |
|