日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,850 |
5,860 |
5,660 |
5,660 |
-1.57% |
20,000 |
2024/5/20 |
5,660 |
5,760 |
5,520 |
5,750 |
+1.23% |
37,500 |
2024/5/17 |
5,830 |
5,830 |
5,630 |
5,680 |
-2.74% |
33,400 |
2024/5/16 |
6,090 |
6,090 |
5,730 |
5,840 |
-2.99% |
23,700 |
2024/5/15 |
6,010 |
6,140 |
5,960 |
6,020 |
-0.33% |
18,900 |
2024/5/14 |
6,130 |
6,170 |
6,010 |
6,040 |
-2.74% |
22,500 |
2024/5/13 |
6,250 |
6,420 |
5,850 |
6,210 |
-0.96% |
72,000 |
2024/5/10 |
6,740 |
6,740 |
6,240 |
6,270 |
-7.79% |
69,400 |
2024/5/9 |
7,290 |
7,290 |
6,470 |
6,800 |
-4.76% |
94,700 |
2024/5/8 |
7,230 |
7,230 |
7,010 |
7,140 |
-1.24% |
8,500 |
2024/5/7 |
7,110 |
7,280 |
7,100 |
7,230 |
+3.14% |
7,900 |
2024/5/2 |
7,000 |
7,020 |
6,880 |
7,010 |
-0.14% |
8,400 |
2024/5/1 |
6,820 |
7,030 |
6,780 |
7,020 |
+2.18% |
7,500 |
2024/4/30 |
6,790 |
6,930 |
6,630 |
6,870 |
+1.63% |
9,900 |
2024/4/26 |
6,510 |
6,760 |
6,420 |
6,760 |
+3.84% |
12,000 |
2024/4/25 |
6,790 |
6,790 |
6,430 |
6,510 |
-4.96% |
23,300 |
2024/4/24 |
6,800 |
6,950 |
6,790 |
6,850 |
+0.74% |
6,900 |
2024/4/23 |
6,970 |
6,990 |
6,720 |
6,800 |
-1.59% |
11,800 |
2024/4/22 |
6,920 |
7,130 |
6,800 |
6,910 |
-0.14% |
13,600 |
2024/4/19 |
6,920 |
7,020 |
6,690 |
6,920 |
+0.14% |
23,600 |
2024/4/18 |
6,610 |
7,250 |
6,540 |
6,910 |
+3.91% |
22,000 |
2024/4/17 |
6,880 |
6,940 |
6,310 |
6,650 |
-3.76% |
35,000 |
2024/4/16 |
7,200 |
7,240 |
6,720 |
6,910 |
-6.75% |
48,100 |
2024/4/15 |
7,290 |
7,520 |
7,140 |
7,410 |
+0.95% |
19,700 |
2024/4/12 |
7,110 |
7,500 |
7,110 |
7,340 |
+3.67% |
24,700 |
2024/4/11 |
6,890 |
7,080 |
6,720 |
7,080 |
+2.91% |
19,500 |
2024/4/10 |
6,830 |
6,970 |
6,730 |
6,880 |
+3.15% |
20,200 |
2024/4/9 |
6,820 |
6,840 |
6,620 |
6,670 |
-2.49% |
17,900 |
2024/4/8 |
6,490 |
6,840 |
6,490 |
6,840 |
+5.56% |
14,400 |
2024/4/5 |
6,450 |
6,620 |
6,400 |
6,480 |
-1.97% |
16,300 |
2024/4/4 |
6,580 |
6,670 |
6,450 |
6,610 |
+1.54% |
9,200 |
2024/4/3 |
6,390 |
6,640 |
6,360 |
6,510 |
+0.46% |
13,700 |
2024/4/2 |
6,350 |
6,510 |
6,350 |
6,480 |
+2.86% |
8,600 |
2024/4/1 |
6,600 |
6,600 |
6,300 |
6,300 |
-4.55% |
12,900 |
2024/3/29 |
6,390 |
6,630 |
6,390 |
6,600 |
+5.26% |
15,800 |
2024/3/28 |
6,120 |
6,400 |
6,120 |
6,270 |
+2.45% |
13,900 |
2024/3/27 |
6,200 |
6,290 |
6,010 |
6,120 |
-1.92% |
17,200 |
2024/3/26 |
5,970 |
6,380 |
5,970 |
6,240 |
+4.52% |
14,800 |
2024/3/25 |
5,940 |
6,110 |
5,900 |
5,970 |
+0.34% |
13,400 |
2024/3/22 |
5,980 |
5,980 |
5,810 |
5,950 |
-0.50% |
10,200 |
2024/3/21 |
5,660 |
5,980 |
5,620 |
5,980 |
+5.65% |
13,200 |
2024/3/19 |
5,560 |
5,660 |
5,490 |
5,660 |
+1.25% |
8,600 |
2024/3/18 |
5,560 |
5,600 |
5,460 |
5,590 |
+1.64% |
12,000 |
2024/3/15 |
5,320 |
5,500 |
5,260 |
5,500 |
+3.58% |
8,700 |
2024/3/14 |
5,180 |
5,330 |
5,160 |
5,310 |
+1.72% |
7,800 |
2024/3/13 |
5,260 |
5,340 |
5,160 |
5,220 |
+0.58% |
7,500 |
2024/3/12 |
5,080 |
5,350 |
4,975 |
5,190 |
+1.17% |
17,400 |
2024/3/11 |
5,390 |
5,390 |
5,130 |
5,130 |
-5.52% |
13,200 |
2024/3/8 |
5,290 |
5,430 |
5,240 |
5,430 |
+1.69% |
16,000 |
2024/3/7 |
5,450 |
5,450 |
5,100 |
5,340 |
-1.11% |
15,100 |
2024/3/6 |
5,350 |
5,400 |
5,320 |
5,400 |
+0.93% |
4,300 |
2024/3/5 |
5,450 |
5,470 |
5,350 |
5,350 |
-2.73% |
13,500 |
2024/3/4 |
5,450 |
5,600 |
5,450 |
5,500 |
+2.04% |
15,300 |
2024/3/1 |
5,410 |
5,470 |
5,360 |
5,390 |
-0.19% |
10,400 |
2024/2/29 |
5,210 |
5,670 |
5,210 |
5,400 |
+2.47% |
18,100 |
2024/2/28 |
5,050 |
5,350 |
5,010 |
5,270 |
+4.36% |
12,000 |
2024/2/27 |
5,080 |
5,250 |
5,030 |
5,050 |
-1.94% |
15,500 |
2024/2/26 |
4,985 |
5,190 |
4,985 |
5,150 |
+3.73% |
17,600 |
2024/2/22 |
4,760 |
4,965 |
4,715 |
4,965 |
+3.98% |
11,700 |
2024/2/21 |
4,700 |
4,790 |
4,665 |
4,775 |
+0.95% |
6,200 |
2024/2/20 |
4,875 |
4,875 |
4,730 |
4,730 |
-3.07% |
8,200 |
2024/2/19 |
4,950 |
4,950 |
4,845 |
4,880 |
-0.20% |
5,400 |
2024/2/16 |
4,800 |
4,925 |
4,785 |
4,890 |
+1.03% |
11,800 |
2024/2/15 |
4,930 |
5,000 |
4,800 |
4,840 |
-2.52% |
25,500 |
2024/2/14 |
4,770 |
5,120 |
4,720 |
4,965 |
+7.24% |
47,000 |
2024/2/13 |
4,550 |
4,650 |
4,495 |
4,630 |
+2.77% |
18,700 |
2024/2/9 |
4,500 |
4,605 |
4,465 |
4,505 |
-0.11% |
5,500 |
2024/2/8 |
4,550 |
4,615 |
4,465 |
4,510 |
-0.88% |
9,700 |
2024/2/7 |
4,675 |
4,675 |
4,530 |
4,550 |
-1.73% |
11,000 |
2024/2/6 |
4,665 |
4,700 |
4,610 |
4,630 |
-0.96% |
6,500 |
2024/2/5 |
4,635 |
4,705 |
4,580 |
4,675 |
+0.75% |
8,500 |
2024/2/2 |
4,495 |
4,680 |
4,495 |
4,640 |
+3.69% |
24,300 |
2024/2/1 |
4,430 |
4,500 |
4,430 |
4,475 |
-0.22% |
4,800 |
2024/1/31 |
4,340 |
4,555 |
4,340 |
4,485 |
+2.40% |
13,800 |
2024/1/30 |
4,395 |
4,395 |
4,350 |
4,380 |
-0.11% |
2,100 |
2024/1/29 |
4,360 |
4,385 |
4,320 |
4,385 |
+1.15% |
3,700 |
2024/1/26 |
4,335 |
4,350 |
4,290 |
4,335 |
+0.70% |
3,500 |
2024/1/25 |
4,335 |
4,360 |
4,300 |
4,305 |
-0.69% |
2,400 |
2024/1/24 |
4,325 |
4,360 |
4,300 |
4,335 |
+0.46% |
4,200 |
2024/1/23 |
4,370 |
4,390 |
4,280 |
4,315 |
-1.03% |
9,400 |
2024/1/22 |
4,300 |
4,380 |
4,260 |
4,360 |
+1.51% |
7,300 |
2024/1/19 |
4,260 |
4,320 |
4,220 |
4,295 |
+1.30% |
5,800 |
2024/1/18 |
4,165 |
4,240 |
4,165 |
4,240 |
+1.19% |
5,200 |
2024/1/17 |
4,235 |
4,265 |
4,145 |
4,190 |
-0.24% |
4,800 |
2024/1/16 |
4,315 |
4,325 |
4,170 |
4,200 |
-3.23% |
13,000 |
2024/1/15 |
4,250 |
4,360 |
4,205 |
4,340 |
+1.76% |
10,100 |
2024/1/12 |
4,240 |
4,280 |
4,220 |
4,265 |
+0.24% |
6,400 |
2024/1/11 |
4,230 |
4,270 |
4,200 |
4,255 |
+0.59% |
6,700 |
2024/1/10 |
4,270 |
4,270 |
4,155 |
4,230 |
+0.36% |
5,300 |
2024/1/9 |
4,180 |
4,245 |
4,180 |
4,215 |
+1.32% |
5,900 |
2024/1/5 |
4,195 |
4,195 |
4,090 |
4,160 |
+0.00% |
5,900 |
2024/1/4 |
4,230 |
4,230 |
4,150 |
4,160 |
-1.65% |
8,400 |
2023/12/29 |
4,085 |
4,260 |
4,045 |
4,230 |
+3.55% |
15,500 |
2023/12/28 |
4,110 |
4,155 |
4,085 |
4,085 |
-1.09% |
5,900 |
2023/12/27 |
4,120 |
4,170 |
4,120 |
4,130 |
-0.72% |
5,900 |
2023/12/26 |
4,205 |
4,225 |
4,145 |
4,160 |
-0.60% |
7,100 |
2023/12/25 |
4,200 |
4,260 |
4,160 |
4,185 |
+0.24% |
15,300 |
2023/12/22 |
3,940 |
4,260 |
3,920 |
4,175 |
+5.83% |
21,800 |
2023/12/21 |
3,960 |
3,975 |
3,900 |
3,945 |
-0.13% |
6,500 |
2023/12/20 |
3,825 |
4,000 |
3,825 |
3,950 |
+3.54% |
14,000 |
2023/12/19 |
3,785 |
3,860 |
3,785 |
3,815 |
+1.19% |
1,200 |
2023/12/18 |
3,795 |
3,905 |
3,755 |
3,770 |
-0.79% |
4,100 |
2023/12/15 |
3,825 |
3,825 |
3,750 |
3,800 |
+1.20% |
1,200 |
2023/12/14 |
3,820 |
3,830 |
3,750 |
3,755 |
-2.34% |
2,000 |
2023/12/13 |
3,830 |
3,855 |
3,825 |
3,845 |
+0.39% |
1,600 |
2023/12/12 |
3,860 |
3,875 |
3,810 |
3,830 |
-0.78% |
1,800 |
2023/12/11 |
3,785 |
3,860 |
3,785 |
3,860 |
+2.52% |
2,700 |
2023/12/8 |
3,810 |
3,810 |
3,710 |
3,765 |
-1.70% |
4,600 |
2023/12/7 |
3,820 |
3,860 |
3,815 |
3,830 |
-1.79% |
3,500 |
2023/12/6 |
3,775 |
3,900 |
3,770 |
3,900 |
+3.31% |
4,000 |
2023/12/5 |
3,800 |
3,845 |
3,705 |
3,775 |
-2.45% |
4,500 |
2023/12/4 |
3,875 |
3,905 |
3,835 |
3,870 |
-0.51% |
2,600 |
2023/12/1 |
3,910 |
3,975 |
3,880 |
3,890 |
-0.26% |
8,900 |
2023/11/30 |
3,780 |
3,900 |
3,710 |
3,900 |
+2.36% |
10,000 |
2023/11/29 |
3,800 |
3,820 |
3,780 |
3,810 |
-0.91% |
2,800 |
2023/11/28 |
3,850 |
3,875 |
3,805 |
3,845 |
+0.13% |
3,100 |
2023/11/27 |
3,885 |
3,885 |
3,785 |
3,840 |
-0.52% |
4,400 |
2023/11/24 |
3,820 |
3,925 |
3,805 |
3,860 |
+1.85% |
14,000 |
2023/11/22 |
3,770 |
3,850 |
3,770 |
3,790 |
-0.13% |
3,000 |
2023/11/21 |
3,830 |
3,830 |
3,775 |
3,795 |
-1.17% |
2,900 |
2023/11/20 |
3,865 |
3,945 |
3,835 |
3,840 |
-0.65% |
8,300 |
2023/11/17 |
3,730 |
3,905 |
3,730 |
3,865 |
+3.62% |
10,000 |
2023/11/16 |
3,700 |
3,730 |
3,600 |
3,730 |
+1.91% |
11,700 |
|