日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,515 |
4,675 |
4,515 |
4,600 |
+3.37% |
52,500 |
2024/5/20 |
4,380 |
4,500 |
4,360 |
4,450 |
+3.73% |
49,500 |
2024/5/17 |
4,225 |
4,355 |
4,190 |
4,290 |
+1.18% |
39,900 |
2024/5/16 |
4,195 |
4,250 |
4,150 |
4,240 |
+2.79% |
77,600 |
2024/5/15 |
4,005 |
4,200 |
3,990 |
4,125 |
+3.51% |
95,000 |
2024/5/14 |
4,035 |
4,035 |
3,945 |
3,985 |
-1.97% |
29,000 |
2024/5/13 |
3,950 |
4,090 |
3,950 |
4,065 |
+3.17% |
14,900 |
2024/5/10 |
4,080 |
4,080 |
3,925 |
3,940 |
-3.43% |
30,700 |
2024/5/9 |
4,105 |
4,130 |
4,050 |
4,080 |
-0.61% |
19,700 |
2024/5/8 |
4,060 |
4,125 |
4,050 |
4,105 |
+0.98% |
18,400 |
2024/5/7 |
4,070 |
4,100 |
4,050 |
4,065 |
-0.12% |
13,800 |
2024/5/2 |
4,070 |
4,105 |
4,065 |
4,070 |
-1.09% |
8,600 |
2024/5/1 |
4,165 |
4,165 |
4,090 |
4,115 |
-1.44% |
5,600 |
2024/4/30 |
4,135 |
4,185 |
4,060 |
4,175 |
+2.71% |
20,700 |
2024/4/26 |
4,120 |
4,185 |
4,005 |
4,065 |
-1.22% |
16,100 |
2024/4/25 |
4,075 |
4,175 |
4,005 |
4,115 |
+0.86% |
27,200 |
2024/4/24 |
4,055 |
4,095 |
4,025 |
4,080 |
+0.62% |
12,700 |
2024/4/23 |
4,125 |
4,125 |
4,040 |
4,055 |
-0.37% |
5,100 |
2024/4/22 |
4,095 |
4,145 |
4,005 |
4,070 |
+1.12% |
15,300 |
2024/4/19 |
4,135 |
4,135 |
3,955 |
4,025 |
-2.66% |
31,300 |
2024/4/18 |
4,050 |
4,150 |
4,050 |
4,135 |
+0.98% |
13,100 |
2024/4/17 |
4,185 |
4,190 |
4,075 |
4,095 |
-2.15% |
29,200 |
2024/4/16 |
4,170 |
4,210 |
4,145 |
4,185 |
+0.24% |
30,100 |
2024/4/15 |
4,200 |
4,205 |
4,140 |
4,175 |
-2.11% |
31,100 |
2024/4/12 |
4,285 |
4,320 |
4,265 |
4,265 |
-0.58% |
20,100 |
2024/4/11 |
4,210 |
4,315 |
4,180 |
4,290 |
+0.94% |
16,600 |
2024/4/10 |
4,185 |
4,275 |
4,180 |
4,250 |
+0.71% |
29,000 |
2024/4/9 |
4,285 |
4,285 |
4,200 |
4,220 |
-1.17% |
18,800 |
2024/4/8 |
4,275 |
4,290 |
4,245 |
4,270 |
+1.18% |
27,400 |
2024/4/5 |
4,200 |
4,250 |
4,175 |
4,220 |
-0.47% |
22,900 |
2024/4/4 |
4,295 |
4,295 |
4,220 |
4,240 |
-1.28% |
25,800 |
2024/4/3 |
4,285 |
4,335 |
4,250 |
4,295 |
-0.46% |
18,200 |
2024/4/2 |
4,445 |
4,445 |
4,275 |
4,315 |
-1.93% |
22,500 |
2024/4/1 |
4,465 |
4,465 |
4,390 |
4,400 |
-1.46% |
15,300 |
2024/3/29 |
4,430 |
4,495 |
4,360 |
4,465 |
+2.41% |
13,700 |
2024/3/28 |
4,445 |
4,445 |
4,335 |
4,360 |
-1.80% |
11,700 |
2024/3/27 |
4,375 |
4,465 |
4,375 |
4,440 |
+1.37% |
13,900 |
2024/3/26 |
4,405 |
4,405 |
4,345 |
4,380 |
-0.90% |
11,400 |
2024/3/25 |
4,435 |
4,495 |
4,420 |
4,420 |
-1.01% |
11,900 |
2024/3/22 |
4,455 |
4,525 |
4,400 |
4,465 |
+1.02% |
23,000 |
2024/3/21 |
4,435 |
4,455 |
4,390 |
4,420 |
-0.34% |
17,700 |
2024/3/19 |
4,360 |
4,450 |
4,360 |
4,435 |
+1.26% |
7,300 |
2024/3/18 |
4,420 |
4,420 |
4,350 |
4,380 |
-0.79% |
13,100 |
2024/3/15 |
4,430 |
4,430 |
4,380 |
4,415 |
-0.34% |
19,100 |
2024/3/14 |
4,420 |
4,440 |
4,365 |
4,430 |
+0.68% |
9,900 |
2024/3/13 |
4,480 |
4,555 |
4,375 |
4,400 |
-1.90% |
34,800 |
2024/3/12 |
4,420 |
4,510 |
4,420 |
4,485 |
+1.47% |
39,400 |
2024/3/11 |
4,440 |
4,470 |
4,390 |
4,420 |
-2.00% |
14,500 |
2024/3/8 |
4,390 |
4,565 |
4,390 |
4,510 |
+2.38% |
36,600 |
2024/3/7 |
4,380 |
4,420 |
4,340 |
4,405 |
+1.15% |
22,700 |
2024/3/6 |
4,365 |
4,385 |
4,330 |
4,355 |
-0.46% |
20,300 |
2024/3/5 |
4,355 |
4,435 |
4,325 |
4,375 |
-0.11% |
16,200 |
2024/3/4 |
4,450 |
4,495 |
4,355 |
4,380 |
-2.67% |
32,600 |
2024/3/1 |
4,475 |
4,565 |
4,415 |
4,500 |
+0.56% |
29,100 |
2024/2/29 |
4,520 |
4,555 |
4,455 |
4,475 |
-0.33% |
33,800 |
2024/2/28 |
4,405 |
4,515 |
4,405 |
4,490 |
+1.47% |
25,700 |
2024/2/27 |
4,380 |
4,425 |
4,350 |
4,425 |
+0.23% |
39,700 |
2024/2/26 |
4,500 |
4,500 |
4,390 |
4,415 |
-1.89% |
23,700 |
2024/2/22 |
4,440 |
4,515 |
4,440 |
4,500 |
+2.04% |
26,300 |
2024/2/21 |
4,435 |
4,510 |
4,410 |
4,410 |
-1.45% |
21,900 |
2024/2/20 |
4,500 |
4,530 |
4,460 |
4,475 |
+0.22% |
17,700 |
2024/2/19 |
4,455 |
4,495 |
4,410 |
4,465 |
+0.22% |
25,300 |
2024/2/16 |
4,315 |
4,510 |
4,260 |
4,455 |
+4.95% |
58,800 |
2024/2/15 |
4,335 |
4,395 |
4,220 |
4,245 |
-2.08% |
29,200 |
2024/2/14 |
4,425 |
4,425 |
4,325 |
4,335 |
-2.03% |
23,300 |
2024/2/13 |
4,315 |
4,445 |
4,315 |
4,425 |
+3.03% |
48,100 |
2024/2/9 |
4,300 |
4,390 |
4,260 |
4,295 |
+1.42% |
63,600 |
2024/2/8 |
4,240 |
4,305 |
4,200 |
4,235 |
-1.05% |
19,300 |
2024/2/7 |
4,250 |
4,310 |
4,215 |
4,280 |
-0.12% |
23,000 |
2024/2/6 |
4,240 |
4,320 |
4,240 |
4,285 |
-0.35% |
25,400 |
2024/2/5 |
4,395 |
4,400 |
4,300 |
4,300 |
-2.49% |
25,800 |
2024/2/2 |
4,550 |
4,580 |
4,395 |
4,410 |
+0.00% |
95,900 |
2024/2/1 |
4,415 |
4,500 |
4,305 |
4,410 |
+3.16% |
143,500 |
2024/1/31 |
3,970 |
4,280 |
3,925 |
4,275 |
+8.64% |
114,900 |
2024/1/30 |
3,980 |
3,980 |
3,925 |
3,935 |
-0.38% |
27,000 |
2024/1/29 |
3,925 |
3,975 |
3,900 |
3,950 |
+1.41% |
22,800 |
2024/1/26 |
3,940 |
3,940 |
3,885 |
3,895 |
-0.64% |
22,600 |
2024/1/25 |
3,820 |
3,930 |
3,800 |
3,920 |
+2.62% |
38,700 |
2024/1/24 |
3,875 |
3,875 |
3,790 |
3,820 |
-0.26% |
22,000 |
2024/1/23 |
3,875 |
3,885 |
3,820 |
3,830 |
-1.29% |
10,800 |
2024/1/22 |
3,835 |
3,885 |
3,835 |
3,880 |
+1.31% |
11,200 |
2024/1/19 |
3,810 |
3,860 |
3,800 |
3,830 |
+0.66% |
24,900 |
2024/1/18 |
3,800 |
3,880 |
3,800 |
3,805 |
+0.40% |
18,800 |
2024/1/17 |
3,810 |
3,845 |
3,785 |
3,790 |
-1.04% |
22,200 |
2024/1/16 |
3,885 |
3,890 |
3,825 |
3,830 |
-1.03% |
11,400 |
2024/1/15 |
3,795 |
3,870 |
3,795 |
3,870 |
+2.11% |
21,800 |
2024/1/12 |
3,860 |
3,870 |
3,780 |
3,790 |
-1.81% |
27,000 |
2024/1/11 |
3,895 |
3,895 |
3,855 |
3,860 |
+0.39% |
17,400 |
2024/1/10 |
3,810 |
3,900 |
3,810 |
3,845 |
+0.92% |
22,300 |
2024/1/9 |
3,875 |
3,875 |
3,795 |
3,810 |
-1.93% |
32,000 |
2024/1/5 |
3,880 |
3,915 |
3,875 |
3,885 |
+0.65% |
25,300 |
2024/1/4 |
3,780 |
3,870 |
3,755 |
3,860 |
+2.80% |
52,400 |
2023/12/29 |
3,770 |
3,775 |
3,725 |
3,755 |
-0.40% |
11,500 |
2023/12/28 |
3,710 |
3,770 |
3,710 |
3,770 |
+1.62% |
13,700 |
2023/12/27 |
3,780 |
3,780 |
3,710 |
3,710 |
-1.20% |
18,900 |
2023/12/26 |
3,765 |
3,790 |
3,715 |
3,755 |
-0.53% |
23,400 |
2023/12/25 |
3,795 |
3,795 |
3,765 |
3,775 |
-0.13% |
19,000 |
2023/12/22 |
3,750 |
3,795 |
3,730 |
3,780 |
+1.20% |
37,300 |
2023/12/21 |
3,705 |
3,740 |
3,690 |
3,735 |
+0.95% |
22,200 |
2023/12/20 |
3,645 |
3,715 |
3,645 |
3,700 |
+1.93% |
25,400 |
2023/12/19 |
3,610 |
3,630 |
3,575 |
3,630 |
+2.11% |
32,000 |
2023/12/18 |
3,575 |
3,575 |
3,525 |
3,555 |
-0.56% |
28,300 |
2023/12/15 |
3,555 |
3,600 |
3,505 |
3,575 |
+1.27% |
68,600 |
2023/12/14 |
3,530 |
3,535 |
3,495 |
3,530 |
+0.86% |
33,300 |
2023/12/13 |
3,515 |
3,530 |
3,475 |
3,500 |
+0.29% |
18,300 |
2023/12/12 |
3,480 |
3,525 |
3,475 |
3,490 |
+0.87% |
30,700 |
2023/12/11 |
3,405 |
3,470 |
3,390 |
3,460 |
+1.76% |
20,100 |
2023/12/8 |
3,450 |
3,465 |
3,375 |
3,400 |
-2.72% |
35,700 |
2023/12/7 |
3,650 |
3,650 |
3,495 |
3,495 |
-5.16% |
33,500 |
2023/12/6 |
3,650 |
3,690 |
3,620 |
3,685 |
+0.96% |
27,600 |
2023/12/5 |
3,685 |
3,735 |
3,650 |
3,650 |
-0.95% |
17,100 |
2023/12/4 |
3,675 |
3,700 |
3,660 |
3,685 |
+0.14% |
9,100 |
2023/12/1 |
3,700 |
3,725 |
3,670 |
3,680 |
-0.27% |
13,100 |
2023/11/30 |
3,685 |
3,700 |
3,655 |
3,690 |
+0.14% |
17,800 |
2023/11/29 |
3,700 |
3,715 |
3,680 |
3,685 |
-0.41% |
16,500 |
2023/11/28 |
3,730 |
3,730 |
3,670 |
3,700 |
+0.00% |
17,800 |
2023/11/27 |
3,650 |
3,750 |
3,650 |
3,700 |
+1.65% |
29,900 |
2023/11/24 |
3,615 |
3,655 |
3,600 |
3,640 |
+1.25% |
18,900 |
2023/11/22 |
3,570 |
3,625 |
3,570 |
3,595 |
+0.42% |
15,700 |
2023/11/21 |
3,585 |
3,610 |
3,550 |
3,580 |
-0.14% |
20,500 |
2023/11/20 |
3,640 |
3,650 |
3,565 |
3,585 |
-1.10% |
17,900 |
2023/11/17 |
3,600 |
3,640 |
3,595 |
3,625 |
+0.83% |
15,100 |
2023/11/16 |
3,660 |
3,670 |
3,575 |
3,595 |
-1.24% |
20,300 |
|