日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
6,000 |
6,055 |
5,920 |
5,954 |
-0.82% |
1,102,100 |
2024/5/20 |
5,883 |
6,028 |
5,860 |
6,003 |
+1.66% |
1,193,700 |
2024/5/17 |
5,788 |
5,909 |
5,750 |
5,905 |
-1.39% |
1,585,000 |
2024/5/16 |
5,848 |
6,016 |
5,827 |
5,988 |
+4.10% |
1,636,700 |
2024/5/15 |
5,822 |
5,839 |
5,732 |
5,752 |
+0.21% |
1,118,100 |
2024/5/14 |
5,850 |
5,889 |
5,690 |
5,740 |
-2.58% |
1,507,500 |
2024/5/13 |
5,835 |
5,941 |
5,759 |
5,892 |
-0.10% |
1,473,500 |
2024/5/10 |
5,734 |
5,898 |
5,688 |
5,898 |
+4.35% |
1,853,400 |
2024/5/9 |
5,621 |
5,720 |
5,566 |
5,652 |
+1.62% |
1,301,900 |
2024/5/8 |
5,559 |
5,610 |
5,545 |
5,562 |
-1.26% |
1,079,900 |
2024/5/7 |
5,400 |
5,633 |
5,400 |
5,633 |
+5.09% |
2,088,800 |
2024/5/2 |
5,348 |
5,367 |
5,208 |
5,360 |
+0.02% |
1,875,100 |
2024/5/1 |
5,204 |
5,398 |
5,133 |
5,359 |
+9.70% |
3,842,700 |
2024/4/30 |
4,850 |
4,932 |
4,792 |
4,885 |
+3.12% |
1,571,600 |
2024/4/26 |
4,745 |
4,749 |
4,652 |
4,737 |
+0.32% |
774,200 |
2024/4/25 |
4,805 |
4,823 |
4,716 |
4,722 |
-2.01% |
862,400 |
2024/4/24 |
4,762 |
4,832 |
4,722 |
4,819 |
+4.26% |
1,371,200 |
2024/4/23 |
4,530 |
4,654 |
4,530 |
4,622 |
+2.53% |
1,446,200 |
2024/4/22 |
4,452 |
4,514 |
4,405 |
4,508 |
+4.11% |
1,394,400 |
2024/4/19 |
4,427 |
4,453 |
4,262 |
4,330 |
-3.61% |
1,841,400 |
2024/4/18 |
4,493 |
4,504 |
4,389 |
4,492 |
+0.79% |
1,267,700 |
2024/4/17 |
4,582 |
4,587 |
4,453 |
4,457 |
-3.26% |
1,337,000 |
2024/4/16 |
4,732 |
4,757 |
4,587 |
4,607 |
-4.06% |
1,613,500 |
2024/4/15 |
4,819 |
4,839 |
4,766 |
4,802 |
-0.66% |
831,800 |
2024/4/12 |
4,792 |
4,896 |
4,761 |
4,834 |
+0.75% |
1,177,000 |
2024/4/11 |
4,855 |
4,866 |
4,766 |
4,798 |
-3.94% |
2,033,500 |
2024/4/10 |
5,009 |
5,053 |
4,966 |
4,995 |
-0.04% |
764,500 |
2024/4/9 |
4,972 |
5,018 |
4,931 |
4,997 |
+0.77% |
811,800 |
2024/4/8 |
4,934 |
5,040 |
4,913 |
4,959 |
+2.29% |
982,700 |
2024/4/5 |
4,846 |
4,892 |
4,812 |
4,848 |
-0.98% |
810,900 |
2024/4/4 |
4,868 |
4,905 |
4,825 |
4,896 |
+2.04% |
764,200 |
2024/4/3 |
4,729 |
4,836 |
4,687 |
4,798 |
+0.06% |
844,600 |
2024/4/2 |
4,850 |
4,888 |
4,738 |
4,795 |
-1.74% |
935,600 |
2024/4/1 |
4,971 |
4,998 |
4,857 |
4,880 |
-0.69% |
1,050,600 |
2024/3/29 |
4,782 |
4,979 |
4,782 |
4,914 |
+3.54% |
1,526,800 |
2024/3/28 |
4,654 |
4,779 |
4,650 |
4,746 |
+2.22% |
1,106,700 |
2024/3/27 |
4,560 |
4,662 |
4,549 |
4,643 |
+2.29% |
855,700 |
2024/3/26 |
4,529 |
4,553 |
4,495 |
4,539 |
+0.22% |
486,500 |
2024/3/25 |
4,600 |
4,608 |
4,520 |
4,529 |
-1.18% |
609,400 |
2024/3/22 |
4,580 |
4,654 |
4,523 |
4,583 |
+1.17% |
1,140,900 |
2024/3/21 |
4,560 |
4,584 |
4,487 |
4,530 |
+4.14% |
1,568,700 |
2024/3/19 |
4,220 |
4,369 |
4,215 |
4,350 |
+3.28% |
1,021,200 |
2024/3/18 |
4,170 |
4,217 |
4,152 |
4,212 |
+1.84% |
612,300 |
2024/3/15 |
4,080 |
4,185 |
4,072 |
4,136 |
-1.31% |
1,063,800 |
2024/3/14 |
4,125 |
4,191 |
4,103 |
4,191 |
+1.35% |
569,200 |
2024/3/13 |
4,200 |
4,232 |
4,120 |
4,135 |
-1.27% |
552,200 |
2024/3/12 |
4,160 |
4,188 |
4,094 |
4,188 |
-0.83% |
774,200 |
2024/3/11 |
4,245 |
4,274 |
4,175 |
4,223 |
-2.54% |
725,700 |
2024/3/8 |
4,290 |
4,358 |
4,242 |
4,333 |
+0.39% |
926,600 |
2024/3/7 |
4,350 |
4,350 |
4,289 |
4,316 |
-0.19% |
762,200 |
2024/3/6 |
4,265 |
4,350 |
4,253 |
4,324 |
+1.34% |
782,000 |
2024/3/5 |
4,279 |
4,286 |
4,227 |
4,267 |
-1.11% |
821,500 |
2024/3/4 |
4,375 |
4,390 |
4,297 |
4,315 |
-0.32% |
916,600 |
2024/3/1 |
4,310 |
4,358 |
4,287 |
4,329 |
+1.17% |
878,600 |
2024/2/29 |
4,228 |
4,294 |
4,210 |
4,279 |
+0.92% |
856,100 |
2024/2/28 |
4,222 |
4,252 |
4,181 |
4,240 |
+0.50% |
778,900 |
2024/2/27 |
4,279 |
4,304 |
4,214 |
4,219 |
-1.54% |
923,100 |
2024/2/26 |
4,300 |
4,336 |
4,265 |
4,285 |
+1.59% |
1,221,500 |
2024/2/22 |
4,130 |
4,237 |
4,127 |
4,218 |
+2.13% |
1,096,200 |
2024/2/21 |
4,150 |
4,262 |
4,129 |
4,130 |
+1.15% |
1,397,600 |
2024/2/20 |
4,095 |
4,102 |
4,060 |
4,083 |
-0.63% |
821,500 |
2024/2/19 |
4,145 |
4,145 |
4,073 |
4,109 |
-1.04% |
1,069,700 |
2024/2/16 |
4,069 |
4,182 |
4,045 |
4,152 |
+2.75% |
1,931,200 |
2024/2/15 |
4,177 |
4,215 |
4,007 |
4,041 |
-3.05% |
3,325,000 |
2024/2/14 |
4,168 |
4,189 |
4,132 |
4,168 |
-2.41% |
1,354,300 |
2024/2/13 |
4,287 |
4,291 |
4,202 |
4,271 |
+0.68% |
1,587,700 |
2024/2/9 |
4,245 |
4,282 |
4,231 |
4,242 |
-0.73% |
1,080,300 |
2024/2/8 |
4,259 |
4,291 |
4,242 |
4,273 |
-1.29% |
1,219,400 |
2024/2/7 |
4,251 |
4,339 |
4,247 |
4,329 |
+1.31% |
1,018,700 |
2024/2/6 |
4,330 |
4,345 |
4,268 |
4,273 |
-2.89% |
1,364,200 |
2024/2/5 |
4,412 |
4,414 |
4,366 |
4,400 |
-0.05% |
798,800 |
2024/2/2 |
4,423 |
4,435 |
4,376 |
4,402 |
+1.13% |
868,700 |
2024/2/1 |
4,312 |
4,418 |
4,292 |
4,353 |
-0.71% |
1,020,900 |
2024/1/31 |
4,365 |
4,389 |
4,327 |
4,384 |
+0.41% |
1,775,500 |
2024/1/30 |
4,352 |
4,399 |
4,351 |
4,366 |
-0.27% |
713,500 |
2024/1/29 |
4,320 |
4,404 |
4,305 |
4,378 |
+1.27% |
1,035,600 |
2024/1/26 |
4,408 |
4,439 |
4,307 |
4,323 |
-2.28% |
1,364,600 |
2024/1/25 |
4,310 |
4,425 |
4,307 |
4,424 |
+2.55% |
1,695,000 |
2024/1/24 |
4,382 |
4,423 |
4,288 |
4,314 |
-7.21% |
4,233,400 |
2024/1/23 |
4,600 |
4,688 |
4,593 |
4,649 |
+1.26% |
1,095,400 |
2024/1/22 |
4,539 |
4,592 |
4,502 |
4,591 |
+1.39% |
791,200 |
2024/1/19 |
4,510 |
4,563 |
4,460 |
4,528 |
+0.98% |
1,030,600 |
2024/1/18 |
4,494 |
4,524 |
4,445 |
4,484 |
-0.55% |
809,000 |
2024/1/17 |
4,630 |
4,647 |
4,508 |
4,509 |
-2.11% |
1,278,900 |
2024/1/16 |
4,605 |
4,641 |
4,567 |
4,606 |
-0.82% |
922,900 |
2024/1/15 |
4,510 |
4,677 |
4,502 |
4,644 |
+3.20% |
1,241,400 |
2024/1/12 |
4,403 |
4,500 |
4,369 |
4,500 |
+3.19% |
1,867,600 |
2024/1/11 |
4,388 |
4,417 |
4,356 |
4,361 |
+1.00% |
1,082,800 |
2024/1/10 |
4,277 |
4,320 |
4,252 |
4,318 |
+1.41% |
886,800 |
2024/1/9 |
4,208 |
4,259 |
4,178 |
4,258 |
+2.26% |
1,062,100 |
2024/1/5 |
4,124 |
4,172 |
4,086 |
4,164 |
+0.63% |
1,324,900 |
2024/1/4 |
4,151 |
4,154 |
4,088 |
4,138 |
-1.55% |
1,450,000 |
2023/12/29 |
4,200 |
4,248 |
4,178 |
4,203 |
+0.14% |
806,800 |
2023/12/28 |
4,118 |
4,207 |
4,114 |
4,197 |
-0.99% |
853,100 |
2023/12/27 |
4,287 |
4,306 |
4,227 |
4,239 |
-0.24% |
1,136,500 |
2023/12/26 |
4,250 |
4,263 |
4,204 |
4,249 |
-0.28% |
717,400 |
2023/12/25 |
4,311 |
4,344 |
4,250 |
4,261 |
-0.65% |
864,100 |
2023/12/22 |
4,253 |
4,291 |
4,233 |
4,289 |
+1.66% |
918,400 |
2023/12/21 |
4,210 |
4,253 |
4,194 |
4,219 |
-0.52% |
859,000 |
2023/12/20 |
4,200 |
4,262 |
4,190 |
4,241 |
+2.22% |
1,498,400 |
2023/12/19 |
4,119 |
4,165 |
4,085 |
4,149 |
+0.73% |
882,600 |
2023/12/18 |
4,118 |
4,127 |
4,038 |
4,119 |
-1.62% |
1,314,900 |
2023/12/15 |
4,111 |
4,239 |
4,102 |
4,187 |
+3.61% |
3,106,100 |
2023/12/14 |
4,053 |
4,108 |
3,999 |
4,041 |
+3.27% |
2,629,500 |
2023/12/13 |
3,926 |
3,970 |
3,897 |
3,913 |
-0.33% |
853,600 |
2023/12/12 |
3,930 |
3,994 |
3,919 |
3,926 |
+0.59% |
1,218,400 |
2023/12/11 |
3,832 |
3,910 |
3,828 |
3,903 |
+3.20% |
1,234,700 |
2023/12/8 |
3,867 |
3,890 |
3,763 |
3,782 |
-3.10% |
1,545,500 |
2023/12/7 |
3,907 |
3,940 |
3,889 |
3,903 |
-0.86% |
1,089,800 |
2023/12/6 |
3,807 |
3,938 |
3,807 |
3,937 |
+2.50% |
1,167,200 |
2023/12/5 |
3,860 |
3,902 |
3,840 |
3,841 |
-0.65% |
1,254,100 |
2023/12/4 |
3,820 |
3,870 |
3,769 |
3,866 |
+1.26% |
1,250,100 |
2023/12/1 |
3,812 |
3,841 |
3,778 |
3,818 |
+1.17% |
878,100 |
2023/11/30 |
3,786 |
3,791 |
3,718 |
3,774 |
-0.40% |
1,290,900 |
2023/11/29 |
3,850 |
3,867 |
3,778 |
3,789 |
-1.99% |
956,300 |
2023/11/28 |
3,845 |
3,875 |
3,802 |
3,866 |
+0.73% |
892,000 |
2023/11/27 |
3,894 |
3,894 |
3,837 |
3,838 |
-0.72% |
832,700 |
2023/11/24 |
3,892 |
3,896 |
3,850 |
3,866 |
+0.21% |
707,900 |
2023/11/22 |
3,848 |
3,923 |
3,837 |
3,858 |
-0.67% |
1,088,800 |
2023/11/21 |
3,865 |
3,934 |
3,827 |
3,884 |
+2.10% |
2,119,100 |
2023/11/20 |
3,782 |
3,843 |
3,774 |
3,804 |
+1.36% |
1,615,500 |
2023/11/17 |
3,675 |
3,759 |
3,653 |
3,753 |
+1.87% |
1,170,500 |
2023/11/16 |
3,676 |
3,734 |
3,651 |
3,684 |
-0.65% |
991,800 |
|