日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,540 |
5,590 |
5,340 |
5,370 |
-3.07% |
104,900 |
2024/5/20 |
5,160 |
5,550 |
5,160 |
5,540 |
+7.99% |
125,900 |
2024/5/17 |
5,040 |
5,130 |
5,030 |
5,130 |
+1.99% |
41,400 |
2024/5/16 |
5,030 |
5,100 |
4,990 |
5,030 |
-0.20% |
54,700 |
2024/5/15 |
5,130 |
5,190 |
4,995 |
5,040 |
-0.59% |
64,100 |
2024/5/14 |
4,980 |
5,140 |
4,930 |
5,070 |
+1.40% |
74,100 |
2024/5/13 |
4,735 |
5,100 |
4,735 |
5,000 |
+5.37% |
201,600 |
2024/5/10 |
4,970 |
4,975 |
4,725 |
4,745 |
-2.77% |
79,800 |
2024/5/9 |
4,955 |
4,990 |
4,875 |
4,880 |
-1.51% |
49,000 |
2024/5/8 |
4,830 |
5,010 |
4,790 |
4,955 |
+1.12% |
113,700 |
2024/5/7 |
4,875 |
4,910 |
4,790 |
4,900 |
+1.03% |
85,500 |
2024/5/2 |
4,935 |
4,990 |
4,840 |
4,850 |
-3.00% |
67,700 |
2024/5/1 |
4,910 |
5,020 |
4,860 |
5,000 |
-1.57% |
77,500 |
2024/4/30 |
5,200 |
5,200 |
4,910 |
5,080 |
-5.75% |
239,100 |
2024/4/26 |
5,560 |
5,800 |
5,260 |
5,390 |
-3.06% |
157,900 |
2024/4/25 |
5,500 |
5,620 |
5,490 |
5,560 |
+1.09% |
86,800 |
2024/4/24 |
5,460 |
5,540 |
5,380 |
5,500 |
+1.10% |
59,800 |
2024/4/23 |
5,370 |
5,510 |
5,370 |
5,440 |
-0.18% |
71,000 |
2024/4/22 |
5,380 |
5,450 |
5,240 |
5,450 |
+4.81% |
106,900 |
2024/4/19 |
5,260 |
5,330 |
5,110 |
5,200 |
-0.76% |
81,700 |
2024/4/18 |
4,945 |
5,250 |
4,945 |
5,240 |
+6.18% |
94,600 |
2024/4/17 |
4,995 |
5,000 |
4,850 |
4,935 |
-1.69% |
41,100 |
2024/4/16 |
5,070 |
5,150 |
5,000 |
5,020 |
-1.57% |
55,400 |
2024/4/15 |
5,090 |
5,150 |
5,000 |
5,100 |
-0.97% |
46,000 |
2024/4/12 |
5,140 |
5,190 |
5,090 |
5,150 |
+1.98% |
82,600 |
2024/4/11 |
4,935 |
5,070 |
4,895 |
5,050 |
+1.41% |
48,700 |
2024/4/10 |
4,925 |
4,990 |
4,920 |
4,980 |
+1.01% |
23,200 |
2024/4/9 |
4,935 |
4,945 |
4,875 |
4,930 |
+0.82% |
32,100 |
2024/4/8 |
4,845 |
4,890 |
4,825 |
4,890 |
+1.14% |
38,400 |
2024/4/5 |
4,810 |
4,845 |
4,755 |
4,835 |
-1.63% |
44,600 |
2024/4/4 |
4,930 |
4,950 |
4,885 |
4,915 |
+0.72% |
30,300 |
2024/4/3 |
4,830 |
4,945 |
4,785 |
4,880 |
+0.93% |
49,300 |
2024/4/2 |
4,985 |
5,040 |
4,775 |
4,835 |
-2.72% |
73,400 |
2024/4/1 |
5,060 |
5,060 |
4,920 |
4,970 |
-1.97% |
42,900 |
2024/3/29 |
5,010 |
5,110 |
4,970 |
5,070 |
+2.01% |
62,300 |
2024/3/28 |
4,950 |
4,975 |
4,920 |
4,970 |
-1.00% |
50,100 |
2024/3/27 |
5,040 |
5,130 |
5,000 |
5,020 |
+0.50% |
69,700 |
2024/3/26 |
4,910 |
5,080 |
4,900 |
4,995 |
+2.36% |
60,600 |
2024/3/25 |
5,060 |
5,090 |
4,880 |
4,880 |
-5.24% |
66,400 |
2024/3/22 |
5,130 |
5,220 |
5,080 |
5,150 |
+1.38% |
93,900 |
2024/3/21 |
4,930 |
5,170 |
4,890 |
5,080 |
+4.53% |
91,400 |
2024/3/19 |
4,850 |
4,945 |
4,800 |
4,860 |
-0.21% |
63,700 |
2024/3/18 |
4,895 |
4,905 |
4,800 |
4,870 |
+1.78% |
42,300 |
2024/3/15 |
4,815 |
4,850 |
4,740 |
4,785 |
+0.63% |
86,900 |
2024/3/14 |
4,775 |
4,785 |
4,720 |
4,755 |
-0.21% |
28,900 |
2024/3/13 |
4,745 |
4,800 |
4,675 |
4,765 |
+0.85% |
46,100 |
2024/3/12 |
4,665 |
4,755 |
4,615 |
4,725 |
-1.66% |
49,600 |
2024/3/11 |
4,905 |
4,905 |
4,705 |
4,805 |
-1.64% |
61,100 |
2024/3/8 |
4,730 |
4,945 |
4,695 |
4,885 |
+2.84% |
108,200 |
2024/3/7 |
4,735 |
4,775 |
4,695 |
4,750 |
+0.53% |
61,900 |
2024/3/6 |
4,680 |
4,770 |
4,645 |
4,725 |
+0.64% |
54,400 |
2024/3/5 |
4,720 |
4,725 |
4,670 |
4,695 |
-1.37% |
42,000 |
2024/3/4 |
4,885 |
4,885 |
4,695 |
4,760 |
-2.76% |
71,900 |
2024/3/1 |
4,880 |
4,900 |
4,785 |
4,895 |
+1.24% |
48,600 |
2024/2/29 |
4,825 |
4,890 |
4,790 |
4,835 |
+0.94% |
50,000 |
2024/2/28 |
4,810 |
4,965 |
4,790 |
4,790 |
-0.83% |
56,500 |
2024/2/27 |
4,800 |
4,885 |
4,785 |
4,830 |
+1.36% |
77,700 |
2024/2/26 |
4,750 |
4,810 |
4,715 |
4,765 |
+0.32% |
45,000 |
2024/2/22 |
4,740 |
4,820 |
4,720 |
4,750 |
+1.28% |
67,200 |
2024/2/21 |
4,685 |
4,740 |
4,650 |
4,690 |
-0.42% |
29,800 |
2024/2/20 |
4,800 |
4,815 |
4,660 |
4,710 |
-1.26% |
51,400 |
2024/2/19 |
4,690 |
4,815 |
4,690 |
4,770 |
+1.92% |
65,300 |
2024/2/16 |
4,550 |
4,695 |
4,545 |
4,680 |
+4.46% |
106,800 |
2024/2/15 |
4,560 |
4,565 |
4,445 |
4,480 |
-0.78% |
55,300 |
2024/2/14 |
4,475 |
4,580 |
4,435 |
4,515 |
+0.44% |
109,000 |
2024/2/13 |
4,330 |
4,495 |
4,325 |
4,495 |
+5.15% |
125,800 |
2024/2/9 |
4,215 |
4,320 |
4,155 |
4,275 |
+2.15% |
105,800 |
2024/2/8 |
4,240 |
4,245 |
4,155 |
4,185 |
-1.53% |
62,400 |
2024/2/7 |
4,270 |
4,295 |
4,250 |
4,250 |
-0.70% |
34,100 |
2024/2/6 |
4,395 |
4,395 |
4,280 |
4,280 |
-2.73% |
61,800 |
2024/2/5 |
4,320 |
4,465 |
4,315 |
4,400 |
+2.33% |
64,600 |
2024/2/2 |
4,410 |
4,410 |
4,300 |
4,300 |
-2.16% |
59,100 |
2024/2/1 |
4,365 |
4,420 |
4,270 |
4,395 |
-0.45% |
84,200 |
2024/1/31 |
4,405 |
4,435 |
4,335 |
4,415 |
+0.34% |
61,000 |
2024/1/30 |
4,350 |
4,470 |
4,350 |
4,400 |
+0.11% |
79,600 |
2024/1/29 |
4,395 |
4,415 |
4,325 |
4,395 |
+0.92% |
85,800 |
2024/1/26 |
4,400 |
4,445 |
4,355 |
4,355 |
-1.25% |
75,400 |
2024/1/25 |
4,440 |
4,445 |
4,325 |
4,410 |
-0.23% |
75,600 |
2024/1/24 |
4,275 |
4,440 |
4,255 |
4,420 |
+3.27% |
71,700 |
2024/1/23 |
4,300 |
4,360 |
4,260 |
4,280 |
-0.70% |
62,200 |
2024/1/22 |
4,275 |
4,335 |
4,235 |
4,310 |
+2.38% |
57,500 |
2024/1/19 |
4,290 |
4,295 |
4,205 |
4,210 |
-1.75% |
56,600 |
2024/1/18 |
4,290 |
4,320 |
4,230 |
4,285 |
-0.81% |
93,800 |
2024/1/17 |
4,475 |
4,475 |
4,320 |
4,320 |
-2.15% |
84,600 |
2024/1/16 |
4,520 |
4,530 |
4,370 |
4,415 |
-2.54% |
124,400 |
2024/1/15 |
4,535 |
4,580 |
4,510 |
4,530 |
-0.11% |
56,100 |
2024/1/12 |
4,685 |
4,710 |
4,525 |
4,535 |
-3.10% |
100,400 |
2024/1/11 |
4,650 |
4,750 |
4,650 |
4,680 |
+0.65% |
89,300 |
2024/1/10 |
4,645 |
4,735 |
4,630 |
4,650 |
-1.38% |
103,600 |
2024/1/9 |
4,755 |
4,755 |
4,625 |
4,715 |
-0.84% |
95,600 |
2024/1/5 |
4,745 |
4,775 |
4,635 |
4,755 |
+2.81% |
92,400 |
2024/1/4 |
4,495 |
4,655 |
4,450 |
4,625 |
+0.11% |
103,500 |
2023/12/29 |
4,715 |
4,745 |
4,590 |
4,620 |
-1.07% |
63,400 |
2023/12/28 |
4,705 |
4,730 |
4,650 |
4,670 |
-1.48% |
35,800 |
2023/12/27 |
4,630 |
4,755 |
4,625 |
4,740 |
+3.27% |
56,200 |
2023/12/26 |
4,545 |
4,615 |
4,545 |
4,590 |
+0.88% |
36,200 |
2023/12/25 |
4,645 |
4,645 |
4,550 |
4,550 |
-1.19% |
23,600 |
2023/12/22 |
4,525 |
4,630 |
4,525 |
4,605 |
+2.22% |
65,900 |
2023/12/21 |
4,510 |
4,540 |
4,470 |
4,505 |
-0.77% |
53,900 |
2023/12/20 |
4,565 |
4,585 |
4,505 |
4,540 |
-0.98% |
75,700 |
2023/12/19 |
4,620 |
4,670 |
4,525 |
4,585 |
-0.76% |
66,600 |
2023/12/18 |
4,620 |
4,630 |
4,500 |
4,620 |
-0.54% |
76,400 |
2023/12/15 |
4,580 |
4,675 |
4,560 |
4,645 |
+1.42% |
97,900 |
2023/12/14 |
4,815 |
4,830 |
4,560 |
4,580 |
-4.58% |
126,900 |
2023/12/13 |
4,875 |
4,940 |
4,800 |
4,800 |
-1.23% |
66,800 |
2023/12/12 |
4,920 |
4,950 |
4,855 |
4,860 |
-0.41% |
62,500 |
2023/12/11 |
4,900 |
5,010 |
4,835 |
4,880 |
-0.31% |
118,200 |
2023/12/8 |
4,820 |
4,930 |
4,790 |
4,895 |
+1.45% |
113,500 |
2023/12/7 |
4,790 |
4,840 |
4,735 |
4,825 |
-0.52% |
72,500 |
2023/12/6 |
4,630 |
4,865 |
4,625 |
4,850 |
+4.64% |
74,100 |
2023/12/5 |
4,550 |
4,660 |
4,550 |
4,635 |
+0.32% |
71,200 |
2023/12/4 |
4,585 |
4,655 |
4,530 |
4,620 |
+0.33% |
65,000 |
2023/12/1 |
4,600 |
4,650 |
4,505 |
4,605 |
+1.66% |
85,900 |
2023/11/30 |
4,640 |
4,645 |
4,515 |
4,530 |
-1.74% |
126,500 |
2023/11/29 |
4,720 |
4,760 |
4,610 |
4,610 |
-3.05% |
70,200 |
2023/11/28 |
4,750 |
4,810 |
4,685 |
4,755 |
+0.74% |
60,500 |
2023/11/27 |
4,750 |
4,810 |
4,690 |
4,720 |
-0.63% |
51,900 |
2023/11/24 |
4,765 |
4,790 |
4,705 |
4,750 |
+0.11% |
55,900 |
2023/11/22 |
4,645 |
4,760 |
4,630 |
4,745 |
+2.15% |
60,400 |
2023/11/21 |
4,650 |
4,720 |
4,615 |
4,645 |
-0.11% |
53,500 |
2023/11/20 |
4,620 |
4,745 |
4,605 |
4,650 |
+1.20% |
70,000 |
2023/11/17 |
4,500 |
4,625 |
4,490 |
4,595 |
+1.43% |
66,100 |
2023/11/16 |
4,585 |
4,670 |
4,500 |
4,530 |
-1.20% |
103,500 |
|