日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,780 |
4,780 |
4,730 |
4,735 |
-0.53% |
12,300 |
2024/5/20 |
4,750 |
4,790 |
4,740 |
4,760 |
+0.21% |
21,700 |
2024/5/17 |
4,725 |
4,755 |
4,710 |
4,750 |
+0.11% |
22,300 |
2024/5/16 |
4,770 |
4,780 |
4,730 |
4,745 |
+0.11% |
27,900 |
2024/5/15 |
4,800 |
4,800 |
4,740 |
4,740 |
-1.15% |
34,600 |
2024/5/14 |
4,840 |
4,840 |
4,790 |
4,795 |
-0.93% |
21,500 |
2024/5/13 |
4,830 |
4,840 |
4,805 |
4,840 |
+0.31% |
18,200 |
2024/5/10 |
4,865 |
4,875 |
4,825 |
4,825 |
-0.52% |
24,800 |
2024/5/9 |
4,830 |
4,875 |
4,815 |
4,850 |
+0.73% |
23,200 |
2024/5/8 |
4,870 |
4,870 |
4,815 |
4,815 |
-1.33% |
22,400 |
2024/5/7 |
4,870 |
4,905 |
4,850 |
4,880 |
+0.72% |
21,900 |
2024/5/2 |
4,865 |
4,880 |
4,830 |
4,845 |
-0.41% |
18,400 |
2024/5/1 |
4,890 |
4,890 |
4,820 |
4,865 |
-0.92% |
22,500 |
2024/4/30 |
4,925 |
4,935 |
4,865 |
4,910 |
+1.03% |
29,700 |
2024/4/26 |
4,985 |
4,985 |
4,825 |
4,860 |
-1.72% |
36,700 |
2024/4/25 |
4,930 |
4,970 |
4,930 |
4,945 |
-1.00% |
22,000 |
2024/4/24 |
4,965 |
5,010 |
4,950 |
4,995 |
+0.91% |
35,700 |
2024/4/23 |
4,995 |
4,995 |
4,925 |
4,950 |
+0.00% |
14,800 |
2024/4/22 |
4,890 |
4,965 |
4,885 |
4,950 |
+2.70% |
33,100 |
2024/4/19 |
4,905 |
4,905 |
4,795 |
4,820 |
-1.93% |
36,500 |
2024/4/18 |
4,895 |
4,930 |
4,865 |
4,915 |
+0.61% |
17,900 |
2024/4/17 |
4,975 |
4,975 |
4,885 |
4,885 |
-1.81% |
24,600 |
2024/4/16 |
5,030 |
5,030 |
4,950 |
4,975 |
-1.68% |
25,300 |
2024/4/15 |
5,010 |
5,070 |
5,010 |
5,060 |
+1.00% |
20,000 |
2024/4/12 |
4,990 |
5,050 |
4,990 |
5,010 |
+1.21% |
26,800 |
2024/4/11 |
4,885 |
4,950 |
4,885 |
4,950 |
-0.10% |
16,400 |
2024/4/10 |
4,955 |
4,975 |
4,930 |
4,955 |
+0.20% |
13,000 |
2024/4/9 |
4,920 |
4,965 |
4,890 |
4,945 |
+0.51% |
20,900 |
2024/4/8 |
4,915 |
4,935 |
4,880 |
4,920 |
+0.72% |
16,900 |
2024/4/5 |
4,845 |
4,900 |
4,840 |
4,885 |
-0.51% |
27,000 |
2024/4/4 |
4,930 |
4,935 |
4,885 |
4,910 |
+0.20% |
24,300 |
2024/4/3 |
4,855 |
4,935 |
4,850 |
4,900 |
+0.20% |
31,400 |
2024/4/2 |
4,940 |
4,955 |
4,880 |
4,890 |
-1.01% |
25,300 |
2024/4/1 |
4,970 |
5,020 |
4,935 |
4,940 |
-0.40% |
23,600 |
2024/3/29 |
4,945 |
4,980 |
4,945 |
4,960 |
+0.30% |
16,000 |
2024/3/28 |
4,980 |
4,985 |
4,920 |
4,945 |
-2.47% |
45,800 |
2024/3/27 |
5,060 |
5,110 |
5,050 |
5,070 |
+1.20% |
37,900 |
2024/3/26 |
5,020 |
5,040 |
5,000 |
5,010 |
-0.40% |
19,600 |
2024/3/25 |
5,130 |
5,130 |
5,030 |
5,030 |
-1.95% |
27,900 |
2024/3/22 |
5,130 |
5,160 |
5,090 |
5,130 |
+0.79% |
42,900 |
2024/3/21 |
5,130 |
5,130 |
5,080 |
5,090 |
+0.00% |
21,800 |
2024/3/19 |
5,090 |
5,090 |
5,040 |
5,090 |
+0.39% |
26,800 |
2024/3/18 |
5,100 |
5,120 |
5,060 |
5,070 |
+0.40% |
25,800 |
2024/3/15 |
5,060 |
5,100 |
5,050 |
5,050 |
-0.20% |
25,000 |
2024/3/14 |
5,130 |
5,130 |
5,040 |
5,060 |
-1.36% |
23,900 |
2024/3/13 |
5,250 |
5,250 |
5,090 |
5,130 |
-1.72% |
64,500 |
2024/3/12 |
5,090 |
5,220 |
5,030 |
5,220 |
+2.15% |
38,200 |
2024/3/11 |
5,170 |
5,180 |
5,070 |
5,110 |
-1.35% |
33,800 |
2024/3/8 |
5,050 |
5,200 |
5,050 |
5,180 |
+1.77% |
51,200 |
2024/3/7 |
5,120 |
5,140 |
5,070 |
5,090 |
+0.20% |
33,100 |
2024/3/6 |
5,040 |
5,110 |
5,040 |
5,080 |
+0.99% |
39,700 |
2024/3/5 |
5,010 |
5,070 |
4,960 |
5,030 |
+0.40% |
32,100 |
2024/3/4 |
5,040 |
5,060 |
5,000 |
5,010 |
-0.60% |
25,500 |
2024/3/1 |
5,080 |
5,100 |
5,030 |
5,040 |
+0.00% |
31,400 |
2024/2/29 |
5,070 |
5,080 |
5,020 |
5,040 |
-0.59% |
36,700 |
2024/2/28 |
5,040 |
5,110 |
5,030 |
5,070 |
+0.20% |
31,800 |
2024/2/27 |
4,985 |
5,080 |
4,955 |
5,060 |
+2.85% |
54,200 |
2024/2/26 |
4,900 |
4,975 |
4,885 |
4,920 |
+1.23% |
95,500 |
2024/2/22 |
4,945 |
4,945 |
4,850 |
4,860 |
-0.41% |
35,000 |
2024/2/21 |
4,880 |
4,945 |
4,845 |
4,880 |
-1.41% |
43,600 |
2024/2/20 |
4,880 |
5,030 |
4,880 |
4,950 |
+1.75% |
90,300 |
2024/2/19 |
4,800 |
4,865 |
4,800 |
4,865 |
+1.04% |
59,500 |
2024/2/16 |
4,785 |
4,860 |
4,775 |
4,815 |
+0.94% |
28,500 |
2024/2/15 |
4,845 |
4,850 |
4,760 |
4,770 |
-1.34% |
42,500 |
2024/2/14 |
4,865 |
4,870 |
4,810 |
4,835 |
-1.02% |
28,400 |
2024/2/13 |
4,890 |
4,925 |
4,870 |
4,885 |
+0.10% |
54,500 |
2024/2/9 |
4,855 |
4,915 |
4,845 |
4,880 |
+0.10% |
38,800 |
2024/2/8 |
4,890 |
4,905 |
4,820 |
4,875 |
-0.71% |
36,700 |
2024/2/7 |
4,890 |
4,930 |
4,820 |
4,910 |
+0.41% |
34,700 |
2024/2/6 |
5,000 |
5,000 |
4,880 |
4,890 |
-3.74% |
41,700 |
2024/2/5 |
5,090 |
5,140 |
5,080 |
5,080 |
+0.20% |
45,800 |
2024/2/2 |
5,010 |
5,080 |
4,955 |
5,070 |
+1.20% |
48,500 |
2024/2/1 |
4,965 |
5,030 |
4,940 |
5,010 |
+0.91% |
43,300 |
2024/1/31 |
4,870 |
4,975 |
4,870 |
4,965 |
+1.22% |
34,000 |
2024/1/30 |
4,930 |
4,930 |
4,885 |
4,905 |
-0.51% |
23,600 |
2024/1/29 |
4,835 |
4,960 |
4,835 |
4,930 |
+2.49% |
47,100 |
2024/1/26 |
4,835 |
4,865 |
4,810 |
4,810 |
-0.93% |
24,700 |
2024/1/25 |
4,845 |
4,865 |
4,840 |
4,855 |
+0.21% |
18,900 |
2024/1/24 |
4,855 |
4,875 |
4,810 |
4,845 |
-0.82% |
20,400 |
2024/1/23 |
4,885 |
4,905 |
4,870 |
4,885 |
+0.31% |
29,300 |
2024/1/22 |
4,840 |
4,870 |
4,830 |
4,870 |
+1.56% |
31,400 |
2024/1/19 |
4,730 |
4,795 |
4,730 |
4,795 |
+1.59% |
33,800 |
2024/1/18 |
4,700 |
4,740 |
4,700 |
4,720 |
+0.43% |
13,200 |
2024/1/17 |
4,745 |
4,780 |
4,690 |
4,700 |
-0.95% |
53,200 |
2024/1/16 |
4,770 |
4,785 |
4,720 |
4,745 |
-0.52% |
39,900 |
2024/1/15 |
4,755 |
4,785 |
4,735 |
4,770 |
+0.32% |
19,100 |
2024/1/12 |
4,775 |
4,790 |
4,720 |
4,755 |
+0.00% |
36,700 |
2024/1/11 |
4,800 |
4,800 |
4,745 |
4,755 |
-0.31% |
33,200 |
2024/1/10 |
4,730 |
4,785 |
4,715 |
4,770 |
+1.27% |
36,300 |
2024/1/9 |
4,660 |
4,710 |
4,655 |
4,710 |
+1.40% |
41,100 |
2024/1/5 |
4,660 |
4,690 |
4,625 |
4,645 |
-0.64% |
40,000 |
2024/1/4 |
4,600 |
4,675 |
4,560 |
4,675 |
+0.97% |
46,400 |
2023/12/29 |
4,615 |
4,645 |
4,605 |
4,630 |
+0.76% |
26,200 |
2023/12/28 |
4,550 |
4,595 |
4,535 |
4,595 |
+0.22% |
52,500 |
2023/12/27 |
4,550 |
4,585 |
4,550 |
4,585 |
+0.77% |
21,400 |
2023/12/26 |
4,550 |
4,570 |
4,535 |
4,550 |
-0.22% |
37,600 |
2023/12/25 |
4,630 |
4,630 |
4,560 |
4,560 |
-1.51% |
33,400 |
2023/12/22 |
4,600 |
4,630 |
4,600 |
4,630 |
+0.65% |
34,000 |
2023/12/21 |
4,610 |
4,650 |
4,590 |
4,600 |
-1.29% |
45,200 |
2023/12/20 |
4,700 |
4,710 |
4,660 |
4,660 |
-0.32% |
32,800 |
2023/12/19 |
4,615 |
4,675 |
4,590 |
4,675 |
+1.30% |
27,100 |
2023/12/18 |
4,560 |
4,625 |
4,530 |
4,615 |
-0.11% |
30,700 |
2023/12/15 |
4,705 |
4,705 |
4,590 |
4,620 |
-1.28% |
57,200 |
2023/12/14 |
4,695 |
4,725 |
4,655 |
4,680 |
-0.43% |
26,300 |
2023/12/13 |
4,700 |
4,710 |
4,675 |
4,700 |
+0.32% |
20,100 |
2023/12/12 |
4,720 |
4,720 |
4,665 |
4,685 |
-0.43% |
21,600 |
2023/12/11 |
4,705 |
4,735 |
4,695 |
4,705 |
+0.53% |
18,300 |
2023/12/8 |
4,720 |
4,740 |
4,655 |
4,680 |
-2.30% |
41,200 |
2023/12/7 |
4,840 |
4,840 |
4,770 |
4,790 |
-1.54% |
17,300 |
2023/12/6 |
4,760 |
4,880 |
4,755 |
4,865 |
+2.96% |
47,000 |
2023/12/5 |
4,775 |
4,775 |
4,720 |
4,725 |
-1.36% |
30,400 |
2023/12/4 |
4,795 |
4,800 |
4,735 |
4,790 |
+0.52% |
22,000 |
2023/12/1 |
4,805 |
4,815 |
4,765 |
4,765 |
-0.83% |
22,200 |
2023/11/30 |
4,810 |
4,830 |
4,755 |
4,805 |
-0.10% |
30,800 |
2023/11/29 |
4,745 |
4,815 |
4,745 |
4,810 |
+1.16% |
24,100 |
2023/11/28 |
4,745 |
4,770 |
4,705 |
4,755 |
+0.96% |
19,300 |
2023/11/27 |
4,755 |
4,770 |
4,690 |
4,710 |
-1.05% |
20,700 |
2023/11/24 |
4,750 |
4,770 |
4,740 |
4,760 |
+0.32% |
20,900 |
2023/11/22 |
4,720 |
4,775 |
4,720 |
4,745 |
+0.74% |
21,400 |
2023/11/21 |
4,680 |
4,735 |
4,665 |
4,710 |
+1.29% |
25,000 |
2023/11/20 |
4,675 |
4,710 |
4,645 |
4,650 |
-0.64% |
23,000 |
2023/11/17 |
4,610 |
4,680 |
4,610 |
4,680 |
+0.97% |
26,400 |
2023/11/16 |
4,640 |
4,665 |
4,615 |
4,635 |
-0.96% |
22,600 |
|