日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,011 |
5,055 |
4,965 |
5,036 |
+0.00% |
1,958,700 |
2024/5/20 |
4,989 |
5,076 |
4,978 |
5,036 |
+0.58% |
1,828,500 |
2024/5/17 |
4,900 |
5,039 |
4,895 |
5,007 |
+0.83% |
1,914,300 |
2024/5/16 |
4,893 |
4,986 |
4,836 |
4,966 |
+2.96% |
3,057,900 |
2024/5/15 |
4,833 |
4,884 |
4,801 |
4,823 |
+0.52% |
2,316,200 |
2024/5/14 |
4,955 |
4,958 |
4,687 |
4,798 |
-3.38% |
5,633,700 |
2024/5/13 |
4,901 |
4,993 |
4,901 |
4,966 |
+0.40% |
1,363,100 |
2024/5/10 |
4,933 |
5,007 |
4,900 |
4,946 |
+0.45% |
1,646,500 |
2024/5/9 |
4,935 |
5,028 |
4,923 |
4,924 |
-0.04% |
1,118,700 |
2024/5/8 |
4,994 |
5,030 |
4,907 |
4,926 |
-1.18% |
1,953,700 |
2024/5/7 |
5,145 |
5,148 |
4,943 |
4,985 |
-2.14% |
2,536,200 |
2024/5/2 |
5,124 |
5,159 |
5,052 |
5,094 |
+1.35% |
2,013,600 |
2024/5/1 |
5,093 |
5,110 |
5,014 |
5,026 |
-0.48% |
1,680,000 |
2024/4/30 |
5,050 |
5,079 |
4,968 |
5,050 |
+4.08% |
2,773,500 |
2024/4/26 |
4,887 |
4,908 |
4,726 |
4,852 |
-0.16% |
4,608,300 |
2024/4/25 |
4,862 |
5,048 |
4,830 |
4,860 |
-5.65% |
3,680,700 |
2024/4/24 |
5,211 |
5,376 |
5,115 |
5,151 |
-0.66% |
3,109,900 |
2024/4/23 |
5,115 |
5,215 |
5,088 |
5,185 |
+0.68% |
2,322,000 |
2024/4/22 |
4,991 |
5,160 |
4,946 |
5,150 |
+4.65% |
2,610,900 |
2024/4/19 |
5,091 |
5,101 |
4,896 |
4,921 |
-3.32% |
3,141,300 |
2024/4/18 |
5,038 |
5,096 |
4,997 |
5,090 |
+0.49% |
2,472,600 |
2024/4/17 |
5,111 |
5,124 |
5,038 |
5,065 |
-1.29% |
2,022,700 |
2024/4/16 |
4,988 |
5,138 |
4,960 |
5,131 |
+0.51% |
2,484,100 |
2024/4/15 |
5,137 |
5,155 |
5,057 |
5,105 |
-2.52% |
2,078,300 |
2024/4/12 |
5,227 |
5,257 |
5,163 |
5,237 |
+0.00% |
2,919,000 |
2024/4/11 |
5,165 |
5,251 |
5,145 |
5,237 |
+0.02% |
2,078,700 |
2024/4/10 |
5,346 |
5,380 |
5,208 |
5,236 |
-3.00% |
2,426,900 |
2024/4/9 |
5,420 |
5,432 |
5,354 |
5,398 |
+0.06% |
2,142,700 |
2024/4/8 |
5,481 |
5,482 |
5,359 |
5,395 |
-0.75% |
1,723,500 |
2024/4/5 |
5,524 |
5,555 |
5,433 |
5,436 |
-2.42% |
1,971,600 |
2024/4/4 |
5,621 |
5,668 |
5,571 |
5,571 |
-0.02% |
2,360,800 |
2024/4/3 |
5,554 |
5,641 |
5,488 |
5,572 |
+0.16% |
1,864,400 |
2024/4/2 |
5,662 |
5,690 |
5,541 |
5,563 |
-2.30% |
2,557,000 |
2024/4/1 |
5,832 |
5,845 |
5,623 |
5,694 |
-1.39% |
1,554,400 |
2024/3/29 |
5,780 |
5,844 |
5,742 |
5,774 |
+0.14% |
2,814,500 |
2024/3/28 |
5,850 |
5,925 |
5,766 |
5,766 |
-2.72% |
2,396,900 |
2024/3/27 |
5,911 |
5,985 |
5,862 |
5,927 |
-0.20% |
2,716,800 |
2024/3/26 |
5,752 |
5,970 |
5,720 |
5,939 |
+1.52% |
2,473,700 |
2024/3/25 |
5,910 |
5,910 |
5,811 |
5,850 |
-0.53% |
2,178,700 |
2024/3/22 |
5,964 |
5,973 |
5,844 |
5,881 |
-3.59% |
3,559,200 |
2024/3/21 |
6,147 |
6,153 |
6,000 |
6,100 |
+0.66% |
3,096,800 |
2024/3/19 |
6,050 |
6,110 |
5,910 |
6,060 |
-1.38% |
2,615,000 |
2024/3/18 |
6,010 |
6,261 |
5,996 |
6,145 |
+2.74% |
2,872,100 |
2024/3/15 |
6,022 |
6,102 |
5,943 |
5,981 |
-2.06% |
3,292,000 |
2024/3/14 |
6,146 |
6,197 |
6,030 |
6,107 |
-1.80% |
2,560,300 |
2024/3/13 |
6,404 |
6,423 |
6,213 |
6,219 |
-3.18% |
2,176,000 |
2024/3/12 |
6,430 |
6,453 |
6,380 |
6,423 |
-1.38% |
2,352,700 |
2024/3/11 |
6,532 |
6,697 |
6,409 |
6,513 |
-0.08% |
2,514,900 |
2024/3/8 |
6,488 |
6,573 |
6,372 |
6,518 |
+1.29% |
3,827,800 |
2024/3/7 |
6,435 |
6,547 |
6,392 |
6,435 |
+0.72% |
2,175,600 |
2024/3/6 |
6,317 |
6,409 |
6,254 |
6,389 |
+1.14% |
2,186,800 |
2024/3/5 |
6,271 |
6,326 |
6,208 |
6,317 |
+0.72% |
2,164,300 |
2024/3/4 |
6,200 |
6,283 |
6,150 |
6,272 |
+2.67% |
1,921,200 |
2024/3/1 |
5,932 |
6,139 |
5,920 |
6,109 |
+1.82% |
1,790,300 |
2024/2/29 |
5,901 |
6,012 |
5,886 |
6,000 |
+0.72% |
2,401,300 |
2024/2/28 |
5,950 |
6,046 |
5,891 |
5,957 |
-0.72% |
1,795,200 |
2024/2/27 |
5,936 |
6,059 |
5,926 |
6,000 |
-0.13% |
2,673,300 |
2024/2/26 |
5,712 |
6,008 |
5,705 |
6,008 |
+6.37% |
3,223,700 |
2024/2/22 |
5,855 |
5,882 |
5,288 |
5,648 |
-4.11% |
5,166,600 |
2024/2/21 |
5,981 |
6,043 |
5,855 |
5,890 |
+0.82% |
2,172,400 |
2024/2/20 |
5,797 |
5,921 |
5,765 |
5,842 |
+1.09% |
1,860,000 |
2024/2/19 |
5,925 |
5,950 |
5,745 |
5,779 |
-2.12% |
1,649,000 |
2024/2/16 |
5,798 |
5,972 |
5,793 |
5,904 |
+3.49% |
3,169,000 |
2024/2/15 |
5,720 |
5,742 |
5,653 |
5,705 |
+1.04% |
2,040,200 |
2024/2/14 |
5,700 |
5,743 |
5,623 |
5,646 |
-1.33% |
2,128,700 |
2024/2/13 |
5,542 |
5,733 |
5,518 |
5,722 |
+4.97% |
3,091,600 |
2024/2/9 |
5,444 |
5,550 |
5,421 |
5,451 |
+0.57% |
3,591,300 |
2024/2/8 |
5,171 |
5,421 |
5,171 |
5,420 |
+4.37% |
3,299,400 |
2024/2/7 |
5,085 |
5,245 |
5,075 |
5,193 |
+1.27% |
1,890,400 |
2024/2/6 |
5,090 |
5,150 |
5,061 |
5,128 |
+0.08% |
2,485,400 |
2024/2/5 |
5,210 |
5,213 |
5,043 |
5,124 |
-1.20% |
3,089,700 |
2024/2/2 |
5,261 |
5,345 |
5,084 |
5,186 |
-2.34% |
3,789,600 |
2024/2/1 |
5,332 |
5,375 |
5,267 |
5,310 |
-0.69% |
1,759,000 |
2024/1/31 |
5,297 |
5,358 |
5,280 |
5,347 |
-0.43% |
2,235,200 |
2024/1/30 |
5,490 |
5,501 |
5,330 |
5,370 |
-1.47% |
1,871,000 |
2024/1/29 |
5,450 |
5,502 |
5,433 |
5,450 |
+0.63% |
1,461,900 |
2024/1/26 |
5,450 |
5,485 |
5,401 |
5,416 |
-0.71% |
1,636,300 |
2024/1/25 |
5,474 |
5,512 |
5,383 |
5,455 |
-2.13% |
2,059,000 |
2024/1/24 |
5,583 |
5,607 |
5,526 |
5,574 |
-0.92% |
1,335,700 |
2024/1/23 |
5,581 |
5,705 |
5,576 |
5,626 |
+0.50% |
1,479,500 |
2024/1/22 |
5,613 |
5,650 |
5,544 |
5,598 |
+1.03% |
1,882,000 |
2024/1/19 |
5,645 |
5,677 |
5,497 |
5,541 |
-1.63% |
2,193,500 |
2024/1/18 |
5,667 |
5,705 |
5,620 |
5,633 |
-1.33% |
2,114,000 |
2024/1/17 |
5,869 |
5,920 |
5,709 |
5,709 |
-3.50% |
3,403,800 |
2024/1/16 |
5,928 |
5,974 |
5,887 |
5,916 |
-0.32% |
1,412,500 |
2024/1/15 |
5,892 |
5,968 |
5,841 |
5,935 |
+0.82% |
1,644,500 |
2024/1/12 |
6,035 |
6,035 |
5,868 |
5,887 |
+0.89% |
3,904,100 |
2024/1/11 |
5,781 |
5,865 |
5,756 |
5,835 |
+2.95% |
2,785,800 |
2024/1/10 |
5,570 |
5,694 |
5,505 |
5,668 |
+2.09% |
2,053,100 |
2024/1/9 |
5,487 |
5,627 |
5,449 |
5,552 |
+3.04% |
2,603,400 |
2024/1/5 |
5,398 |
5,428 |
5,366 |
5,388 |
+0.15% |
1,757,900 |
2024/1/4 |
5,307 |
5,380 |
5,247 |
5,380 |
+0.71% |
2,277,300 |
2023/12/29 |
5,373 |
5,414 |
5,295 |
5,342 |
-0.82% |
1,603,000 |
2023/12/28 |
5,344 |
5,401 |
5,298 |
5,386 |
+0.04% |
1,051,400 |
2023/12/27 |
5,357 |
5,423 |
5,330 |
5,384 |
+0.54% |
1,932,400 |
2023/12/26 |
5,349 |
5,364 |
5,305 |
5,355 |
+0.11% |
1,144,600 |
2023/12/25 |
5,338 |
5,370 |
5,304 |
5,349 |
+0.64% |
727,000 |
2023/12/22 |
5,276 |
5,342 |
5,246 |
5,315 |
+0.38% |
1,631,600 |
2023/12/21 |
5,367 |
5,381 |
5,277 |
5,295 |
-2.84% |
1,653,500 |
2023/12/20 |
5,333 |
5,487 |
5,322 |
5,450 |
+2.19% |
2,060,800 |
2023/12/19 |
5,326 |
5,344 |
5,241 |
5,333 |
+0.55% |
1,978,600 |
2023/12/18 |
5,278 |
5,354 |
5,248 |
5,304 |
-0.75% |
1,584,800 |
2023/12/15 |
5,362 |
5,449 |
5,297 |
5,344 |
-1.18% |
2,815,500 |
2023/12/14 |
5,396 |
5,429 |
5,366 |
5,408 |
+1.33% |
2,098,900 |
2023/12/13 |
5,364 |
5,374 |
5,275 |
5,337 |
-0.37% |
2,597,600 |
2023/12/12 |
5,347 |
5,428 |
5,330 |
5,357 |
+0.02% |
2,324,000 |
2023/12/11 |
5,400 |
5,455 |
5,344 |
5,356 |
-0.19% |
1,857,100 |
2023/12/8 |
5,405 |
5,426 |
5,314 |
5,366 |
-1.38% |
3,618,400 |
2023/12/7 |
5,430 |
5,449 |
5,370 |
5,441 |
+0.02% |
2,214,300 |
2023/12/6 |
5,297 |
5,440 |
5,281 |
5,440 |
+3.94% |
2,333,100 |
2023/12/5 |
5,288 |
5,305 |
5,221 |
5,234 |
-1.64% |
1,919,600 |
2023/12/4 |
5,121 |
5,321 |
5,101 |
5,321 |
+2.15% |
2,614,100 |
2023/12/1 |
5,244 |
5,293 |
5,197 |
5,209 |
-0.17% |
1,690,400 |
2023/11/30 |
5,068 |
5,238 |
5,052 |
5,218 |
+2.96% |
5,052,900 |
2023/11/29 |
5,008 |
5,082 |
4,989 |
5,068 |
+1.08% |
1,495,600 |
2023/11/28 |
4,989 |
5,019 |
4,919 |
5,014 |
+0.28% |
2,066,700 |
2023/11/27 |
5,091 |
5,094 |
4,962 |
5,000 |
-1.44% |
1,786,400 |
2023/11/24 |
5,000 |
5,105 |
5,000 |
5,073 |
+2.69% |
2,942,000 |
2023/11/22 |
4,850 |
4,978 |
4,835 |
4,940 |
+2.15% |
2,071,100 |
2023/11/21 |
4,856 |
4,876 |
4,770 |
4,836 |
-0.90% |
2,695,400 |
2023/11/20 |
4,890 |
4,930 |
4,870 |
4,880 |
-0.47% |
1,928,900 |
2023/11/17 |
4,749 |
4,906 |
4,745 |
4,903 |
+3.11% |
2,434,100 |
2023/11/16 |
4,718 |
4,755 |
4,690 |
4,755 |
+0.25% |
2,194,000 |
|