日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,429 |
4,490 |
4,406 |
4,408 |
+0.18% |
183,100 |
2024/5/20 |
4,340 |
4,446 |
4,320 |
4,400 |
+1.27% |
255,600 |
2024/5/17 |
4,367 |
4,403 |
4,311 |
4,345 |
-1.45% |
257,400 |
2024/5/16 |
4,441 |
4,499 |
4,402 |
4,409 |
+0.23% |
339,000 |
2024/5/15 |
4,415 |
4,450 |
4,352 |
4,399 |
-1.50% |
392,300 |
2024/5/14 |
4,575 |
4,590 |
4,401 |
4,466 |
-3.35% |
648,500 |
2024/5/13 |
4,680 |
4,867 |
4,584 |
4,621 |
+0.11% |
1,202,500 |
2024/5/10 |
4,520 |
4,638 |
4,520 |
4,616 |
+1.36% |
659,300 |
2024/5/9 |
4,511 |
4,576 |
4,481 |
4,554 |
+1.31% |
264,300 |
2024/5/8 |
4,514 |
4,554 |
4,481 |
4,495 |
-1.06% |
257,100 |
2024/5/7 |
4,560 |
4,567 |
4,510 |
4,543 |
+1.68% |
344,500 |
2024/5/2 |
4,450 |
4,487 |
4,421 |
4,468 |
-0.58% |
224,200 |
2024/5/1 |
4,493 |
4,524 |
4,445 |
4,494 |
-0.58% |
265,900 |
2024/4/30 |
4,469 |
4,550 |
4,431 |
4,520 |
+3.06% |
386,400 |
2024/4/26 |
4,280 |
4,390 |
4,238 |
4,386 |
+2.19% |
406,500 |
2024/4/25 |
4,368 |
4,396 |
4,285 |
4,292 |
-2.37% |
316,700 |
2024/4/24 |
4,339 |
4,396 |
4,309 |
4,396 |
+2.64% |
250,300 |
2024/4/23 |
4,294 |
4,339 |
4,230 |
4,283 |
-0.23% |
202,500 |
2024/4/22 |
4,300 |
4,340 |
4,239 |
4,293 |
-0.99% |
363,500 |
2024/4/19 |
4,473 |
4,473 |
4,271 |
4,336 |
-4.56% |
414,200 |
2024/4/18 |
4,414 |
4,550 |
4,352 |
4,543 |
+1.32% |
329,200 |
2024/4/17 |
4,473 |
4,555 |
4,442 |
4,484 |
+1.75% |
457,200 |
2024/4/16 |
4,478 |
4,497 |
4,375 |
4,407 |
-3.27% |
236,800 |
2024/4/15 |
4,464 |
4,566 |
4,444 |
4,556 |
+0.29% |
206,500 |
2024/4/12 |
4,464 |
4,557 |
4,464 |
4,543 |
+2.39% |
283,500 |
2024/4/11 |
4,350 |
4,458 |
4,334 |
4,437 |
+1.23% |
345,500 |
2024/4/10 |
4,429 |
4,478 |
4,382 |
4,383 |
-2.58% |
458,700 |
2024/4/9 |
4,561 |
4,561 |
4,488 |
4,499 |
-0.27% |
326,800 |
2024/4/8 |
4,530 |
4,564 |
4,478 |
4,511 |
+0.36% |
253,700 |
2024/4/5 |
4,450 |
4,500 |
4,430 |
4,495 |
-1.21% |
288,300 |
2024/4/4 |
4,516 |
4,586 |
4,494 |
4,550 |
+1.25% |
443,600 |
2024/4/3 |
4,487 |
4,538 |
4,410 |
4,494 |
-1.38% |
393,300 |
2024/4/2 |
4,526 |
4,579 |
4,465 |
4,557 |
+1.40% |
301,800 |
2024/4/1 |
4,660 |
4,670 |
4,480 |
4,494 |
-2.90% |
424,100 |
2024/3/29 |
4,600 |
4,646 |
4,527 |
4,628 |
+1.94% |
362,700 |
2024/3/28 |
4,531 |
4,588 |
4,492 |
4,540 |
-1.70% |
224,900 |
2024/3/27 |
4,592.5 |
4,640 |
4,570 |
4,618.5 |
+0.68% |
148,100 |
2024/3/26 |
4,563.5 |
4,617 |
4,554.5 |
4,587.5 |
+0.03% |
136,200 |
2024/3/25 |
4,619 |
4,638.5 |
4,568.5 |
4,586 |
-0.62% |
129,000 |
2024/3/22 |
4,635 |
4,662 |
4,593.5 |
4,614.5 |
-0.44% |
97,600 |
2024/3/21 |
4,619.5 |
4,657.5 |
4,595 |
4,635 |
+3.21% |
171,300 |
2024/3/19 |
4,441.5 |
4,525 |
4,408.5 |
4,491 |
+0.06% |
166,400 |
2024/3/18 |
4,376 |
4,488.5 |
4,376 |
4,488.5 |
+2.08% |
116,200 |
2024/3/15 |
4,398.5 |
4,445.5 |
4,372.5 |
4,397 |
-0.03% |
111,200 |
2024/3/14 |
4,400 |
4,419.5 |
4,318.5 |
4,398.5 |
+0.89% |
129,500 |
2024/3/13 |
4,425 |
4,444.5 |
4,300 |
4,359.5 |
+0.54% |
221,200 |
2024/3/12 |
4,326 |
4,381 |
4,255 |
4,336 |
-1.03% |
283,900 |
2024/3/11 |
4,350 |
4,381 |
4,302 |
4,381 |
-2.07% |
188,000 |
2024/3/8 |
4,450 |
4,533 |
4,444 |
4,473.5 |
+0.47% |
178,000 |
2024/3/7 |
4,611 |
4,650 |
4,433.5 |
4,452.5 |
-1.84% |
291,800 |
2024/3/6 |
4,454.5 |
4,549 |
4,440.5 |
4,536 |
+0.69% |
162,200 |
2024/3/5 |
4,444 |
4,549 |
4,435 |
4,505 |
+0.92% |
141,400 |
2024/3/4 |
4,500 |
4,568.5 |
4,434 |
4,464 |
+0.06% |
248,700 |
2024/3/1 |
4,353 |
4,471 |
4,337 |
4,461.5 |
+3.76% |
250,300 |
2024/2/29 |
4,256.5 |
4,312.5 |
4,235 |
4,300 |
-0.73% |
251,300 |
2024/2/28 |
4,230 |
4,385 |
4,226 |
4,331.5 |
+1.64% |
371,900 |
2024/2/27 |
4,261 |
4,344.5 |
4,235 |
4,261.5 |
+1.01% |
269,100 |
2024/2/26 |
4,244 |
4,255 |
4,194.5 |
4,219 |
+0.69% |
150,400 |
2024/2/22 |
4,125 |
4,192.5 |
4,101 |
4,190 |
+3.41% |
179,800 |
2024/2/21 |
4,033 |
4,072.5 |
4,001 |
4,052 |
-0.26% |
129,100 |
2024/2/20 |
4,036.5 |
4,077 |
4,018.5 |
4,062.5 |
-0.14% |
126,200 |
2024/2/19 |
4,051.5 |
4,099.5 |
3,996 |
4,068 |
-1.42% |
161,300 |
2024/2/16 |
4,036 |
4,173 |
4,030.5 |
4,126.5 |
+3.59% |
356,700 |
2024/2/15 |
3,865 |
3,996 |
3,861 |
3,983.5 |
+4.16% |
223,600 |
2024/2/14 |
3,860 |
3,905 |
3,776.5 |
3,824.5 |
-2.14% |
178,000 |
2024/2/13 |
3,873.5 |
3,914 |
3,822 |
3,908 |
+4.17% |
192,400 |
2024/2/9 |
3,770 |
3,814 |
3,748 |
3,751.5 |
-0.53% |
120,200 |
2024/2/8 |
3,712 |
3,804 |
3,666.5 |
3,771.5 |
+0.99% |
177,200 |
2024/2/7 |
3,775 |
3,784.5 |
3,719 |
3,734.5 |
-2.17% |
201,700 |
2024/2/6 |
3,861 |
3,866.5 |
3,766 |
3,817.5 |
-1.13% |
372,600 |
2024/2/5 |
3,705 |
3,875 |
3,590 |
3,861 |
+5.49% |
729,800 |
2024/2/2 |
3,712.5 |
3,712.5 |
3,648 |
3,660 |
-0.23% |
137,000 |
2024/2/1 |
3,658 |
3,683 |
3,642 |
3,668.5 |
-0.80% |
158,700 |
2024/1/31 |
3,700 |
3,717.5 |
3,663 |
3,698 |
-0.75% |
205,500 |
2024/1/30 |
3,747.5 |
3,771.5 |
3,716 |
3,726 |
-0.40% |
206,900 |
2024/1/29 |
3,700 |
3,741 |
3,688 |
3,741 |
+1.66% |
200,700 |
2024/1/26 |
3,756.5 |
3,787 |
3,676 |
3,680 |
-3.04% |
173,600 |
2024/1/25 |
3,772.5 |
3,805 |
3,747.5 |
3,795.5 |
+0.52% |
184,500 |
2024/1/24 |
3,785 |
3,785 |
3,736.5 |
3,776 |
-1.31% |
193,000 |
2024/1/23 |
3,854 |
3,892 |
3,810.5 |
3,826 |
-1.18% |
172,500 |
2024/1/22 |
3,933.5 |
3,941.5 |
3,841 |
3,871.5 |
-0.06% |
170,800 |
2024/1/19 |
3,826 |
3,879.5 |
3,804 |
3,874 |
+2.26% |
185,700 |
2024/1/18 |
3,834 |
3,853.5 |
3,779.5 |
3,788.5 |
-1.28% |
171,500 |
2024/1/17 |
3,881 |
3,953 |
3,837.5 |
3,837.5 |
-0.58% |
229,800 |
2024/1/16 |
3,875 |
3,876 |
3,818.5 |
3,860 |
-0.40% |
102,200 |
2024/1/15 |
3,744.5 |
3,881 |
3,744.5 |
3,875.5 |
+4.63% |
139,400 |
2024/1/12 |
3,735 |
3,745 |
3,682 |
3,704 |
-0.68% |
123,300 |
2024/1/11 |
3,754 |
3,761 |
3,666.5 |
3,729.5 |
-0.11% |
267,500 |
2024/1/10 |
3,769.5 |
3,769.5 |
3,715 |
3,733.5 |
-1.22% |
200,100 |
2024/1/9 |
3,740.5 |
3,793.5 |
3,736 |
3,779.5 |
+2.25% |
184,300 |
2024/1/5 |
3,708 |
3,745 |
3,687.5 |
3,696.5 |
+0.18% |
136,100 |
2024/1/4 |
3,601 |
3,700.5 |
3,580.5 |
3,690 |
-0.31% |
127,800 |
2023/12/29 |
3,700 |
3,727.5 |
3,678 |
3,701.5 |
+0.98% |
91,700 |
2023/12/28 |
3,662.5 |
3,680 |
3,652.5 |
3,665.5 |
-0.46% |
46,200 |
2023/12/27 |
3,666 |
3,687.5 |
3,662.5 |
3,682.5 |
+0.75% |
58,500 |
2023/12/26 |
3,625 |
3,656 |
3,624.5 |
3,655 |
+0.86% |
64,800 |
2023/12/25 |
3,695 |
3,695 |
3,613.5 |
3,624 |
-0.62% |
62,600 |
2023/12/22 |
3,580 |
3,651.5 |
3,580 |
3,646.5 |
+2.00% |
92,700 |
2023/12/21 |
3,584 |
3,586.5 |
3,546.5 |
3,575 |
-1.45% |
158,100 |
2023/12/20 |
3,600.5 |
3,650 |
3,585 |
3,627.5 |
-0.74% |
185,600 |
2023/12/19 |
3,637.5 |
3,659 |
3,579 |
3,654.5 |
+1.15% |
108,300 |
2023/12/18 |
3,581 |
3,613 |
3,555 |
3,613 |
+0.57% |
80,500 |
2023/12/15 |
3,573 |
3,614 |
3,558.5 |
3,592.5 |
-1.10% |
230,300 |
2023/12/14 |
3,671 |
3,678.5 |
3,616.5 |
3,632.5 |
-0.26% |
130,100 |
2023/12/13 |
3,665.5 |
3,670 |
3,620 |
3,642 |
+0.61% |
137,300 |
2023/12/12 |
3,638 |
3,654.5 |
3,583 |
3,620 |
+0.08% |
143,300 |
2023/12/11 |
3,681.5 |
3,698 |
3,590.5 |
3,617 |
-0.29% |
143,200 |
2023/12/8 |
3,640.5 |
3,671.5 |
3,610 |
3,627.5 |
-0.82% |
164,600 |
2023/12/7 |
3,637 |
3,682 |
3,610 |
3,657.5 |
+0.05% |
185,200 |
2023/12/6 |
3,513 |
3,656.5 |
3,510 |
3,655.5 |
+5.56% |
222,300 |
2023/12/5 |
3,499 |
3,538.5 |
3,453.5 |
3,463 |
-2.92% |
150,100 |
2023/12/4 |
3,526.5 |
3,575.5 |
3,442 |
3,567 |
-0.78% |
171,000 |
2023/12/1 |
3,565 |
3,608.5 |
3,565 |
3,595 |
+1.83% |
206,700 |
2023/11/30 |
3,450.5 |
3,545 |
3,450.5 |
3,530.5 |
+1.31% |
278,000 |
2023/11/29 |
3,438 |
3,515 |
3,438 |
3,485 |
+1.34% |
327,000 |
2023/11/28 |
3,412.5 |
3,445 |
3,394 |
3,439 |
+1.01% |
144,900 |
2023/11/27 |
3,516 |
3,516 |
3,402 |
3,404.5 |
-1.94% |
147,000 |
2023/11/24 |
3,468 |
3,515 |
3,451 |
3,472 |
-0.19% |
162,600 |
2023/11/22 |
3,448.5 |
3,493 |
3,432 |
3,478.5 |
+1.02% |
115,100 |
2023/11/21 |
3,454.5 |
3,463 |
3,416 |
3,443.5 |
+0.42% |
105,100 |
2023/11/20 |
3,455.5 |
3,486 |
3,428 |
3,429 |
-1.75% |
130,600 |
2023/11/17 |
3,424 |
3,490 |
3,424 |
3,490 |
+2.17% |
102,200 |
2023/11/16 |
3,430.5 |
3,436.5 |
3,392 |
3,416 |
-1.24% |
163,800 |
|