日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,650 |
5,690 |
5,420 |
5,510 |
-2.48% |
23,500 |
2024/5/20 |
5,620 |
5,680 |
5,320 |
5,650 |
+1.07% |
39,600 |
2024/5/17 |
5,120 |
5,690 |
4,920 |
5,590 |
+9.18% |
61,700 |
2024/5/16 |
4,700 |
5,120 |
4,580 |
5,120 |
+15.97% |
128,500 |
2024/5/15 |
3,715 |
4,415 |
3,570 |
4,415 |
+18.84% |
26,100 |
2024/5/14 |
3,835 |
3,845 |
3,665 |
3,715 |
-3.13% |
34,100 |
2024/5/13 |
3,770 |
3,875 |
3,635 |
3,835 |
+0.66% |
29,200 |
2024/5/10 |
3,750 |
3,810 |
3,670 |
3,810 |
+1.60% |
6,400 |
2024/5/9 |
3,800 |
3,825 |
3,650 |
3,750 |
-1.70% |
13,100 |
2024/5/8 |
3,800 |
3,920 |
3,710 |
3,815 |
-0.65% |
14,500 |
2024/5/7 |
3,950 |
3,995 |
3,840 |
3,840 |
-1.66% |
7,300 |
2024/5/2 |
3,880 |
4,045 |
3,865 |
3,905 |
-0.26% |
13,200 |
2024/5/1 |
4,195 |
4,195 |
3,895 |
3,915 |
-6.67% |
14,900 |
2024/4/30 |
4,255 |
4,310 |
4,145 |
4,195 |
+0.24% |
6,200 |
2024/4/26 |
4,200 |
4,330 |
4,135 |
4,185 |
-0.36% |
11,500 |
2024/4/25 |
4,435 |
4,435 |
4,115 |
4,200 |
-5.41% |
10,900 |
2024/4/24 |
4,465 |
4,540 |
4,310 |
4,440 |
-0.34% |
25,800 |
2024/4/23 |
4,300 |
4,490 |
4,250 |
4,455 |
+5.19% |
18,100 |
2024/4/22 |
4,160 |
4,285 |
4,145 |
4,235 |
+3.17% |
19,700 |
2024/4/19 |
4,140 |
4,190 |
3,955 |
4,105 |
-1.68% |
14,800 |
2024/4/18 |
3,945 |
4,285 |
3,945 |
4,175 |
+5.83% |
29,600 |
2024/4/17 |
3,980 |
4,050 |
3,910 |
3,945 |
+0.90% |
10,800 |
2024/4/16 |
3,990 |
4,145 |
3,900 |
3,910 |
-2.25% |
23,400 |
2024/4/15 |
3,900 |
4,000 |
3,850 |
4,000 |
-0.99% |
12,200 |
2024/4/12 |
3,820 |
4,140 |
3,755 |
4,040 |
+3.86% |
51,000 |
2024/4/11 |
3,945 |
4,000 |
3,860 |
3,890 |
-1.39% |
3,500 |
2024/4/10 |
3,900 |
4,015 |
3,810 |
3,945 |
+0.51% |
4,300 |
2024/4/9 |
4,075 |
4,075 |
3,910 |
3,925 |
-2.00% |
6,200 |
2024/4/8 |
3,905 |
4,105 |
3,885 |
4,005 |
+3.76% |
13,200 |
2024/4/5 |
3,875 |
3,930 |
3,775 |
3,860 |
-2.15% |
34,300 |
2024/4/4 |
4,000 |
4,000 |
3,895 |
3,945 |
-0.63% |
2,700 |
2024/4/3 |
3,855 |
4,070 |
3,850 |
3,970 |
+1.40% |
3,400 |
2024/4/2 |
3,960 |
4,010 |
3,850 |
3,915 |
-1.01% |
8,000 |
2024/4/1 |
4,060 |
4,060 |
3,940 |
3,955 |
-2.35% |
4,100 |
2024/3/29 |
4,125 |
4,155 |
4,015 |
4,050 |
-1.22% |
3,200 |
2024/3/28 |
4,000 |
4,200 |
3,970 |
4,100 |
+1.86% |
8,100 |
2024/3/27 |
4,175 |
4,175 |
3,975 |
4,025 |
-2.54% |
8,200 |
2024/3/26 |
4,200 |
4,210 |
4,070 |
4,130 |
-1.78% |
6,400 |
2024/3/25 |
4,105 |
4,425 |
4,105 |
4,205 |
+4.08% |
21,200 |
2024/3/22 |
3,790 |
4,075 |
3,790 |
4,040 |
+6.88% |
18,000 |
2024/3/21 |
3,855 |
3,855 |
3,735 |
3,780 |
-0.66% |
3,800 |
2024/3/19 |
3,760 |
3,950 |
3,705 |
3,805 |
+1.20% |
15,100 |
2024/3/18 |
3,565 |
3,790 |
3,510 |
3,760 |
+8.67% |
20,000 |
2024/3/15 |
3,505 |
3,505 |
3,460 |
3,460 |
-2.26% |
5,700 |
2024/3/14 |
3,575 |
3,585 |
3,505 |
3,540 |
-0.98% |
2,100 |
2024/3/13 |
3,545 |
3,650 |
3,545 |
3,575 |
+2.29% |
7,800 |
2024/3/12 |
3,425 |
3,540 |
3,340 |
3,495 |
+1.90% |
16,400 |
2024/3/11 |
3,540 |
3,570 |
3,415 |
3,430 |
-4.85% |
6,100 |
2024/3/8 |
3,610 |
3,660 |
3,585 |
3,605 |
-0.14% |
4,000 |
2024/3/7 |
3,595 |
3,625 |
3,510 |
3,610 |
-1.50% |
7,100 |
2024/3/6 |
3,505 |
3,665 |
3,445 |
3,665 |
+3.24% |
20,200 |
2024/3/5 |
3,550 |
3,575 |
3,540 |
3,550 |
-0.14% |
3,300 |
2024/3/4 |
3,650 |
3,655 |
3,510 |
3,555 |
+1.28% |
9,600 |
2024/3/1 |
3,615 |
3,625 |
3,430 |
3,510 |
-2.77% |
15,900 |
2024/2/29 |
3,675 |
3,675 |
3,595 |
3,610 |
-2.83% |
6,700 |
2024/2/28 |
3,580 |
3,755 |
3,580 |
3,715 |
+3.19% |
13,800 |
2024/2/27 |
3,605 |
3,630 |
3,580 |
3,600 |
-0.14% |
9,800 |
2024/2/26 |
3,800 |
3,800 |
3,590 |
3,605 |
-4.25% |
12,900 |
2024/2/22 |
3,665 |
3,800 |
3,665 |
3,765 |
+2.73% |
14,300 |
2024/2/21 |
3,660 |
3,725 |
3,660 |
3,665 |
+0.14% |
4,300 |
2024/2/20 |
3,595 |
3,750 |
3,595 |
3,660 |
+1.81% |
11,900 |
2024/2/19 |
3,585 |
3,785 |
3,585 |
3,595 |
+0.70% |
25,200 |
2024/2/16 |
3,600 |
3,600 |
3,330 |
3,570 |
-2.72% |
51,600 |
2024/2/15 |
3,555 |
3,765 |
3,415 |
3,670 |
+8.10% |
94,600 |
2024/2/14 |
2,895 |
3,395 |
2,857 |
3,395 |
+17.27% |
35,500 |
2024/2/13 |
2,894 |
2,945 |
2,872 |
2,895 |
+0.35% |
6,600 |
2024/2/9 |
2,907 |
2,920 |
2,863 |
2,885 |
-0.76% |
8,700 |
2024/2/8 |
2,964 |
2,964 |
2,853 |
2,907 |
-1.92% |
8,000 |
2024/2/7 |
2,862 |
2,975 |
2,862 |
2,964 |
+2.00% |
4,900 |
2024/2/6 |
3,015 |
3,025 |
2,900 |
2,906 |
-4.56% |
15,600 |
2024/2/5 |
3,000 |
3,115 |
3,000 |
3,045 |
+1.87% |
38,200 |
2024/2/2 |
2,956 |
2,989 |
2,842 |
2,989 |
+2.86% |
28,500 |
2024/2/1 |
2,818 |
2,948 |
2,731 |
2,906 |
+4.72% |
30,700 |
2024/1/31 |
2,619 |
2,776 |
2,619 |
2,775 |
+6.32% |
16,300 |
2024/1/30 |
2,627 |
2,627 |
2,601 |
2,610 |
+0.77% |
300 |
2024/1/29 |
2,562 |
2,660 |
2,562 |
2,590 |
+1.61% |
7,300 |
2024/1/26 |
2,588 |
2,590 |
2,541 |
2,549 |
-1.96% |
6,700 |
2024/1/25 |
2,598 |
2,611 |
2,598 |
2,600 |
+0.08% |
3,700 |
2024/1/24 |
2,581 |
2,610 |
2,580 |
2,598 |
+1.56% |
8,800 |
2024/1/23 |
2,608 |
2,608 |
2,550 |
2,558 |
-1.12% |
4,700 |
2024/1/22 |
2,483 |
2,587 |
2,483 |
2,587 |
+4.65% |
4,800 |
2024/1/19 |
2,477 |
2,486 |
2,472 |
2,472 |
-0.16% |
2,100 |
2024/1/18 |
2,484 |
2,491 |
2,430 |
2,476 |
+0.08% |
4,300 |
2024/1/17 |
2,545 |
2,554 |
2,463 |
2,474 |
-1.24% |
7,000 |
2024/1/16 |
2,589 |
2,589 |
2,505 |
2,505 |
-2.45% |
12,900 |
2024/1/15 |
2,550 |
2,630 |
2,550 |
2,568 |
+0.71% |
7,900 |
2024/1/12 |
2,520 |
2,550 |
2,520 |
2,550 |
+0.59% |
500 |
2024/1/11 |
2,546 |
2,553 |
2,525 |
2,535 |
-0.20% |
5,600 |
2024/1/10 |
2,470 |
2,540 |
2,470 |
2,540 |
+3.38% |
3,000 |
2024/1/9 |
2,460 |
2,503 |
2,457 |
2,457 |
-0.12% |
7,500 |
2024/1/5 |
2,456 |
2,479 |
2,430 |
2,460 |
+0.94% |
4,100 |
2024/1/4 |
2,426 |
2,472 |
2,426 |
2,437 |
+0.41% |
6,500 |
2023/12/29 |
2,434 |
2,450 |
2,419 |
2,427 |
+0.29% |
4,100 |
2023/12/28 |
2,431 |
2,461 |
2,404 |
2,420 |
-0.41% |
4,300 |
2023/12/27 |
2,432 |
2,450 |
2,394 |
2,430 |
-0.04% |
8,000 |
2023/12/26 |
2,452 |
2,452 |
2,402 |
2,431 |
-0.33% |
2,600 |
2023/12/25 |
2,486 |
2,543 |
2,372 |
2,439 |
-1.18% |
5,300 |
2023/12/22 |
2,415 |
2,543 |
2,407 |
2,468 |
+3.01% |
12,000 |
2023/12/21 |
2,282 |
2,396 |
2,282 |
2,396 |
+3.28% |
17,900 |
2023/12/20 |
2,296 |
2,320 |
2,280 |
2,320 |
+2.07% |
5,500 |
2023/12/19 |
2,231 |
2,330 |
2,230 |
2,273 |
+1.38% |
9,500 |
2023/12/18 |
2,296 |
2,296 |
2,232 |
2,242 |
-0.80% |
4,200 |
2023/12/15 |
2,276 |
2,279 |
2,201 |
2,260 |
-0.35% |
10,600 |
2023/12/14 |
2,340 |
2,359 |
2,266 |
2,268 |
-3.86% |
7,000 |
2023/12/13 |
2,351 |
2,359 |
2,327 |
2,359 |
+0.51% |
2,600 |
2023/12/12 |
2,345 |
2,365 |
2,342 |
2,347 |
+0.60% |
1,600 |
2023/12/11 |
2,440 |
2,440 |
2,301 |
2,333 |
-2.99% |
13,300 |
2023/12/8 |
2,496 |
2,496 |
2,405 |
2,405 |
-2.55% |
6,200 |
2023/12/7 |
2,476 |
2,482 |
2,450 |
2,468 |
-0.32% |
4,800 |
2023/12/6 |
2,488 |
2,529 |
2,470 |
2,476 |
-0.48% |
3,300 |
2023/12/5 |
2,470 |
2,500 |
2,435 |
2,488 |
+0.12% |
2,700 |
2023/12/4 |
2,519 |
2,521 |
2,430 |
2,485 |
-1.27% |
6,700 |
2023/12/1 |
2,559 |
2,560 |
2,515 |
2,517 |
-1.64% |
6,500 |
2023/11/30 |
2,576 |
2,576 |
2,536 |
2,559 |
-0.66% |
3,200 |
2023/11/29 |
2,610 |
2,611 |
2,564 |
2,576 |
-1.23% |
3,000 |
2023/11/28 |
2,640 |
2,640 |
2,608 |
2,608 |
-0.84% |
2,000 |
2023/11/27 |
2,620 |
2,638 |
2,558 |
2,630 |
+0.38% |
6,700 |
2023/11/24 |
2,635 |
2,642 |
2,620 |
2,620 |
-0.46% |
2,600 |
2023/11/22 |
2,647 |
2,663 |
2,589 |
2,632 |
+0.96% |
11,100 |
2023/11/21 |
2,666 |
2,666 |
2,538 |
2,607 |
-0.34% |
12,600 |
2023/11/20 |
2,696 |
2,773 |
2,600 |
2,616 |
-2.35% |
19,700 |
2023/11/17 |
2,611 |
2,679 |
2,525 |
2,679 |
+3.12% |
14,700 |
2023/11/16 |
2,600 |
2,600 |
2,493 |
2,598 |
-0.57% |
27,000 |
|