日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,555 |
4,590 |
4,510 |
4,510 |
-0.99% |
5,200 |
2024/5/20 |
4,480 |
4,570 |
4,480 |
4,555 |
+2.36% |
5,100 |
2024/5/17 |
4,315 |
4,450 |
4,310 |
4,450 |
+2.42% |
1,500 |
2024/5/16 |
4,405 |
4,430 |
4,320 |
4,345 |
-1.25% |
8,700 |
2024/5/15 |
4,555 |
4,560 |
4,400 |
4,400 |
-3.08% |
5,900 |
2024/5/14 |
4,565 |
4,565 |
4,485 |
4,540 |
-1.30% |
5,300 |
2024/5/13 |
4,475 |
4,600 |
4,475 |
4,600 |
+2.79% |
5,500 |
2024/5/10 |
4,545 |
4,570 |
4,460 |
4,475 |
-2.40% |
7,600 |
2024/5/9 |
4,565 |
4,625 |
4,565 |
4,585 |
+0.22% |
1,400 |
2024/5/8 |
4,665 |
4,665 |
4,570 |
4,575 |
-0.44% |
4,500 |
2024/5/7 |
4,670 |
4,770 |
4,545 |
4,595 |
-1.39% |
12,300 |
2024/5/2 |
4,695 |
4,860 |
4,645 |
4,660 |
-1.06% |
18,700 |
2024/5/1 |
4,860 |
4,945 |
4,700 |
4,710 |
-3.09% |
12,900 |
2024/4/30 |
4,650 |
4,975 |
4,650 |
4,860 |
-5.26% |
55,800 |
2024/4/26 |
5,240 |
5,240 |
5,020 |
5,130 |
-0.19% |
22,400 |
2024/4/25 |
5,360 |
5,360 |
5,140 |
5,140 |
-3.75% |
8,600 |
2024/4/24 |
5,230 |
5,350 |
5,170 |
5,340 |
+3.09% |
11,700 |
2024/4/23 |
5,160 |
5,240 |
5,140 |
5,180 |
+0.58% |
4,200 |
2024/4/22 |
5,140 |
5,260 |
5,140 |
5,150 |
+0.39% |
6,200 |
2024/4/19 |
5,340 |
5,340 |
5,000 |
5,130 |
-4.82% |
21,700 |
2024/4/18 |
5,240 |
5,450 |
5,190 |
5,390 |
+1.70% |
7,700 |
2024/4/17 |
5,370 |
5,380 |
5,050 |
5,300 |
-1.30% |
9,700 |
2024/4/16 |
5,560 |
5,660 |
5,290 |
5,370 |
-5.12% |
17,300 |
2024/4/15 |
5,760 |
5,760 |
5,580 |
5,660 |
-1.74% |
10,900 |
2024/4/12 |
5,970 |
5,980 |
5,760 |
5,760 |
-3.36% |
13,700 |
2024/4/11 |
5,640 |
5,990 |
5,520 |
5,960 |
+5.11% |
22,000 |
2024/4/10 |
5,800 |
6,000 |
5,670 |
5,670 |
-2.24% |
13,900 |
2024/4/9 |
5,940 |
5,940 |
5,630 |
5,800 |
-0.17% |
13,000 |
2024/4/8 |
6,030 |
6,030 |
5,790 |
5,810 |
+1.40% |
23,500 |
2024/4/5 |
5,460 |
5,800 |
5,300 |
5,730 |
+4.95% |
24,300 |
2024/4/4 |
5,380 |
5,550 |
5,330 |
5,460 |
+2.44% |
9,800 |
2024/4/3 |
5,350 |
5,490 |
5,130 |
5,330 |
-0.93% |
11,700 |
2024/4/2 |
5,570 |
5,590 |
5,300 |
5,380 |
-0.74% |
23,100 |
2024/4/1 |
5,300 |
5,430 |
5,230 |
5,420 |
+3.63% |
12,000 |
2024/3/29 |
5,180 |
5,320 |
5,130 |
5,230 |
+0.38% |
9,900 |
2024/3/28 |
5,120 |
5,240 |
5,100 |
5,210 |
+2.36% |
4,500 |
2024/3/27 |
5,140 |
5,250 |
5,070 |
5,090 |
-0.97% |
8,400 |
2024/3/26 |
5,190 |
5,200 |
5,080 |
5,140 |
-0.58% |
4,500 |
2024/3/25 |
5,170 |
5,280 |
5,170 |
5,170 |
-0.96% |
5,000 |
2024/3/22 |
5,110 |
5,230 |
5,110 |
5,220 |
+2.35% |
4,800 |
2024/3/21 |
5,240 |
5,240 |
5,070 |
5,100 |
-0.78% |
5,800 |
2024/3/19 |
5,190 |
5,200 |
5,090 |
5,140 |
-1.15% |
3,100 |
2024/3/18 |
5,150 |
5,270 |
4,980 |
5,200 |
+1.56% |
10,200 |
2024/3/15 |
5,040 |
5,140 |
5,000 |
5,120 |
+1.59% |
3,000 |
2024/3/14 |
5,130 |
5,160 |
5,020 |
5,040 |
-3.63% |
10,700 |
2024/3/13 |
5,490 |
5,500 |
5,130 |
5,230 |
-1.32% |
13,500 |
2024/3/12 |
4,800 |
5,300 |
4,780 |
5,300 |
+8.94% |
15,000 |
2024/3/11 |
5,010 |
5,200 |
4,820 |
4,865 |
-8.03% |
26,200 |
2024/3/8 |
5,500 |
5,550 |
5,180 |
5,290 |
-2.58% |
24,000 |
2024/3/7 |
5,760 |
6,000 |
5,280 |
5,430 |
-4.06% |
55,600 |
2024/3/6 |
5,630 |
6,080 |
5,510 |
5,660 |
-2.92% |
38,800 |
2024/3/5 |
5,410 |
6,260 |
5,210 |
5,830 |
+9.79% |
109,300 |
2024/3/4 |
5,400 |
5,850 |
5,100 |
5,310 |
-2.57% |
82,400 |
2024/3/1 |
5,450 |
5,450 |
5,450 |
5,450 |
+14.86% |
13,100 |
2024/2/29 |
4,865 |
4,925 |
4,630 |
4,745 |
-3.85% |
7,600 |
2024/2/28 |
4,885 |
5,230 |
4,830 |
4,935 |
+4.00% |
30,800 |
2024/2/27 |
4,930 |
4,985 |
4,625 |
4,745 |
-9.27% |
42,600 |
2024/2/26 |
5,230 |
5,230 |
5,230 |
5,230 |
+15.45% |
16,900 |
2024/2/22 |
4,355 |
4,780 |
4,280 |
4,530 |
+4.14% |
20,400 |
2024/2/21 |
4,225 |
4,350 |
4,225 |
4,350 |
+1.28% |
3,100 |
2024/2/20 |
4,330 |
4,330 |
4,235 |
4,295 |
-0.12% |
2,900 |
2024/2/19 |
4,150 |
4,300 |
4,150 |
4,300 |
+3.86% |
2,400 |
2024/2/16 |
4,030 |
4,195 |
4,000 |
4,140 |
+2.48% |
3,600 |
2024/2/15 |
4,200 |
4,220 |
4,040 |
4,040 |
-3.12% |
3,500 |
2024/2/14 |
4,235 |
4,235 |
4,150 |
4,170 |
-0.95% |
2,400 |
2024/2/13 |
4,290 |
4,290 |
4,100 |
4,210 |
-2.21% |
4,600 |
2024/2/9 |
4,360 |
4,360 |
4,300 |
4,305 |
-1.26% |
1,800 |
2024/2/8 |
4,405 |
4,415 |
4,350 |
4,360 |
-0.91% |
2,300 |
2024/2/7 |
4,405 |
4,405 |
4,350 |
4,400 |
-0.56% |
1,000 |
2024/2/6 |
4,405 |
4,460 |
4,405 |
4,425 |
+0.45% |
1,400 |
2024/2/5 |
4,490 |
4,490 |
4,400 |
4,405 |
-1.78% |
1,800 |
2024/2/2 |
4,510 |
4,560 |
4,400 |
4,485 |
+0.79% |
6,900 |
2024/2/1 |
4,590 |
4,620 |
4,400 |
4,450 |
+4.09% |
12,900 |
2024/1/31 |
4,065 |
4,275 |
4,060 |
4,275 |
+4.40% |
3,400 |
2024/1/30 |
4,005 |
4,095 |
4,000 |
4,095 |
+2.89% |
1,700 |
2024/1/29 |
4,025 |
4,025 |
3,970 |
3,980 |
+0.38% |
1,000 |
2024/1/26 |
4,005 |
4,035 |
3,965 |
3,965 |
+0.76% |
3,700 |
2024/1/25 |
3,955 |
3,955 |
3,935 |
3,935 |
-0.63% |
1,000 |
2024/1/24 |
3,975 |
3,975 |
3,960 |
3,960 |
-0.38% |
3,100 |
2024/1/23 |
3,975 |
3,995 |
3,960 |
3,975 |
-0.62% |
2,400 |
2024/1/22 |
3,980 |
4,015 |
3,960 |
4,000 |
+1.14% |
1,800 |
2024/1/19 |
3,955 |
3,975 |
3,940 |
3,955 |
-0.88% |
1,200 |
2024/1/18 |
3,980 |
3,990 |
3,970 |
3,990 |
+0.13% |
1,000 |
2024/1/17 |
4,005 |
4,060 |
3,980 |
3,985 |
-0.62% |
900 |
2024/1/16 |
4,060 |
4,060 |
3,985 |
4,010 |
+0.50% |
1,300 |
2024/1/15 |
4,000 |
4,020 |
3,955 |
3,990 |
-0.13% |
2,400 |
2024/1/12 |
4,070 |
4,070 |
3,975 |
3,995 |
-1.24% |
2,300 |
2024/1/11 |
4,080 |
4,080 |
4,045 |
4,045 |
-0.86% |
1,100 |
2024/1/10 |
4,000 |
4,085 |
4,000 |
4,080 |
+2.00% |
1,200 |
2024/1/9 |
4,070 |
4,075 |
4,000 |
4,000 |
-1.72% |
1,800 |
2024/1/5 |
4,120 |
4,120 |
4,070 |
4,070 |
-1.21% |
1,300 |
2024/1/4 |
4,060 |
4,135 |
4,060 |
4,120 |
+1.48% |
1,400 |
2023/12/29 |
4,125 |
4,125 |
4,055 |
4,060 |
-1.46% |
1,700 |
2023/12/28 |
4,000 |
4,125 |
4,000 |
4,120 |
+3.13% |
2,300 |
2023/12/27 |
3,935 |
4,000 |
3,935 |
3,995 |
+1.52% |
3,800 |
2023/12/26 |
3,935 |
3,955 |
3,935 |
3,935 |
+0.13% |
5,700 |
2023/12/25 |
3,970 |
4,085 |
3,930 |
3,930 |
-1.87% |
6,400 |
2023/12/22 |
4,100 |
4,100 |
3,980 |
4,005 |
-1.72% |
2,700 |
2023/12/21 |
4,080 |
4,145 |
4,070 |
4,075 |
-2.04% |
3,500 |
2023/12/20 |
4,070 |
4,270 |
4,040 |
4,160 |
+1.71% |
7,000 |
2023/12/19 |
4,270 |
4,280 |
4,055 |
4,090 |
-4.66% |
4,800 |
2023/12/18 |
3,815 |
4,300 |
3,815 |
4,290 |
+12.60% |
10,500 |
2023/12/15 |
3,780 |
3,815 |
3,770 |
3,810 |
+0.40% |
1,600 |
2023/12/14 |
3,815 |
3,840 |
3,785 |
3,795 |
-1.30% |
1,800 |
2023/12/13 |
3,770 |
3,855 |
3,770 |
3,845 |
+1.05% |
2,400 |
2023/12/12 |
3,830 |
3,875 |
3,800 |
3,805 |
-2.44% |
3,400 |
2023/12/11 |
3,980 |
3,990 |
3,850 |
3,900 |
-1.02% |
4,000 |
2023/12/8 |
3,875 |
3,950 |
3,865 |
3,940 |
+0.90% |
1,600 |
2023/12/7 |
4,080 |
4,080 |
3,850 |
3,905 |
-3.82% |
7,500 |
2023/12/6 |
4,110 |
4,110 |
4,050 |
4,060 |
-1.69% |
2,700 |
2023/12/5 |
4,205 |
4,205 |
4,130 |
4,130 |
-1.78% |
900 |
2023/12/4 |
4,230 |
4,230 |
4,135 |
4,205 |
-1.41% |
1,200 |
2023/12/1 |
4,325 |
4,325 |
4,255 |
4,265 |
+0.24% |
1,100 |
2023/11/30 |
4,270 |
4,335 |
4,255 |
4,255 |
-0.35% |
800 |
2023/11/29 |
4,215 |
4,345 |
4,200 |
4,270 |
-0.35% |
3,200 |
2023/11/28 |
4,375 |
4,380 |
4,285 |
4,285 |
-2.17% |
3,400 |
2023/11/27 |
4,390 |
4,390 |
4,380 |
4,380 |
-0.34% |
400 |
2023/11/24 |
4,420 |
4,455 |
4,380 |
4,395 |
-0.45% |
3,800 |
2023/11/22 |
4,460 |
4,465 |
4,415 |
4,415 |
-0.67% |
900 |
2023/11/21 |
4,425 |
4,480 |
4,400 |
4,445 |
-0.67% |
1,900 |
2023/11/20 |
4,470 |
4,480 |
4,470 |
4,475 |
-0.11% |
1,000 |
2023/11/17 |
4,500 |
4,500 |
4,430 |
4,480 |
-0.11% |
1,900 |
2023/11/16 |
4,460 |
4,485 |
4,460 |
4,485 |
+0.79% |
700 |
|