日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,524 |
5,570 |
5,477 |
5,481 |
-0.54% |
187,200 |
2024/5/20 |
5,457 |
5,595 |
5,457 |
5,511 |
+1.06% |
163,200 |
2024/5/17 |
5,415 |
5,463 |
5,359 |
5,453 |
+0.52% |
188,700 |
2024/5/16 |
5,505 |
5,549 |
5,350 |
5,425 |
-0.91% |
199,200 |
2024/5/15 |
5,548 |
5,581 |
5,435 |
5,475 |
-3.06% |
236,200 |
2024/5/14 |
5,691 |
5,748 |
5,569 |
5,648 |
-2.17% |
248,500 |
2024/5/13 |
5,391 |
5,850 |
5,203 |
5,773 |
+5.37% |
672,900 |
2024/5/10 |
5,445 |
5,493 |
5,425 |
5,479 |
+0.87% |
93,300 |
2024/5/9 |
5,397 |
5,448 |
5,377 |
5,432 |
+0.80% |
80,800 |
2024/5/8 |
5,442 |
5,472 |
5,340 |
5,389 |
-1.10% |
80,800 |
2024/5/7 |
5,426 |
5,480 |
5,411 |
5,449 |
-0.69% |
100,500 |
2024/5/2 |
5,422 |
5,487 |
5,402 |
5,487 |
+0.83% |
116,600 |
2024/5/1 |
5,419 |
5,490 |
5,366 |
5,442 |
-0.53% |
77,900 |
2024/4/30 |
5,487 |
5,491 |
5,418 |
5,471 |
+0.83% |
92,400 |
2024/4/26 |
5,393 |
5,472 |
5,347 |
5,426 |
+0.28% |
108,500 |
2024/4/25 |
5,493 |
5,505 |
5,384 |
5,411 |
-0.92% |
102,800 |
2024/4/24 |
5,440 |
5,461 |
5,389 |
5,461 |
+0.78% |
99,300 |
2024/4/23 |
5,394 |
5,425 |
5,364 |
5,419 |
+0.31% |
73,700 |
2024/4/22 |
5,350 |
5,414 |
5,317 |
5,402 |
+1.98% |
112,100 |
2024/4/19 |
5,306 |
5,366 |
5,246 |
5,297 |
-0.08% |
142,600 |
2024/4/18 |
5,348 |
5,366 |
5,295 |
5,301 |
+0.42% |
133,200 |
2024/4/17 |
5,344 |
5,347 |
5,221 |
5,279 |
-1.20% |
91,000 |
2024/4/16 |
5,343 |
5,414 |
5,315 |
5,343 |
-0.09% |
101,200 |
2024/4/15 |
5,242 |
5,358 |
5,227 |
5,348 |
+1.75% |
76,900 |
2024/4/12 |
5,188 |
5,273 |
5,180 |
5,256 |
+1.68% |
92,400 |
2024/4/11 |
5,120 |
5,178 |
5,120 |
5,169 |
-0.65% |
63,100 |
2024/4/10 |
5,150 |
5,205 |
5,145 |
5,203 |
+0.81% |
67,700 |
2024/4/9 |
5,194 |
5,194 |
5,139 |
5,161 |
-0.50% |
70,000 |
2024/4/8 |
5,174 |
5,194 |
5,123 |
5,187 |
+1.09% |
101,000 |
2024/4/5 |
5,072 |
5,145 |
5,030 |
5,131 |
-0.37% |
97,200 |
2024/4/4 |
5,176 |
5,196 |
5,116 |
5,150 |
+0.45% |
85,100 |
2024/4/3 |
5,094 |
5,147 |
5,073 |
5,127 |
+0.20% |
160,800 |
2024/4/2 |
5,133 |
5,137 |
5,074 |
5,117 |
-0.60% |
134,300 |
2024/4/1 |
5,219 |
5,244 |
5,142 |
5,148 |
-1.42% |
89,900 |
2024/3/29 |
5,180 |
5,244 |
5,179 |
5,222 |
+0.54% |
63,500 |
2024/3/28 |
5,326 |
5,326 |
5,158 |
5,194 |
-4.19% |
126,600 |
2024/3/27 |
5,427 |
5,456 |
5,402 |
5,421 |
+0.30% |
199,900 |
2024/3/26 |
5,368 |
5,460 |
5,352 |
5,405 |
-0.35% |
109,200 |
2024/3/25 |
5,472 |
5,481 |
5,409 |
5,424 |
-0.95% |
90,100 |
2024/3/22 |
5,500 |
5,514 |
5,429 |
5,476 |
+0.44% |
99,300 |
2024/3/21 |
5,394 |
5,472 |
5,376 |
5,452 |
+1.26% |
121,900 |
2024/3/19 |
5,276 |
5,384 |
5,269 |
5,384 |
+1.62% |
80,600 |
2024/3/18 |
5,298 |
5,324 |
5,267 |
5,298 |
+0.49% |
79,500 |
2024/3/15 |
5,230 |
5,315 |
5,224 |
5,272 |
+0.69% |
249,900 |
2024/3/14 |
5,241 |
5,259 |
5,203 |
5,236 |
+0.56% |
90,200 |
2024/3/13 |
5,210 |
5,253 |
5,176 |
5,207 |
+0.33% |
99,500 |
2024/3/12 |
5,169 |
5,190 |
5,096 |
5,190 |
-0.17% |
149,000 |
2024/3/11 |
5,250 |
5,250 |
5,148 |
5,199 |
-1.61% |
123,100 |
2024/3/8 |
5,239 |
5,298 |
5,184 |
5,284 |
-0.32% |
111,800 |
2024/3/7 |
5,338 |
5,348 |
5,270 |
5,301 |
+0.95% |
108,900 |
2024/3/6 |
5,234 |
5,298 |
5,206 |
5,251 |
+0.86% |
101,500 |
2024/3/5 |
5,212 |
5,280 |
5,167 |
5,206 |
-0.53% |
82,200 |
2024/3/4 |
5,286 |
5,306 |
5,201 |
5,234 |
-1.51% |
117,100 |
2024/3/1 |
5,323 |
5,389 |
5,270 |
5,314 |
+0.43% |
59,400 |
2024/2/29 |
5,372 |
5,397 |
5,263 |
5,291 |
-1.20% |
133,300 |
2024/2/28 |
5,338 |
5,375 |
5,298 |
5,355 |
+0.34% |
98,600 |
2024/2/27 |
5,407 |
5,447 |
5,321 |
5,337 |
-0.58% |
141,400 |
2024/2/26 |
5,362 |
5,424 |
5,342 |
5,368 |
+0.11% |
165,000 |
2024/2/22 |
5,330 |
5,393 |
5,277 |
5,362 |
+0.87% |
120,600 |
2024/2/21 |
5,323 |
5,359 |
5,277 |
5,316 |
-0.69% |
119,500 |
2024/2/20 |
5,372 |
5,404 |
5,349 |
5,353 |
-0.52% |
112,400 |
2024/2/19 |
5,280 |
5,423 |
5,280 |
5,381 |
+1.59% |
118,600 |
2024/2/16 |
5,203 |
5,338 |
5,195 |
5,297 |
+2.30% |
193,400 |
2024/2/15 |
5,206 |
5,224 |
5,110 |
5,178 |
-1.01% |
195,400 |
2024/2/14 |
5,274 |
5,274 |
5,164 |
5,231 |
-1.00% |
148,500 |
2024/2/13 |
5,309 |
5,309 |
5,246 |
5,284 |
-0.51% |
117,700 |
2024/2/9 |
5,353 |
5,405 |
5,302 |
5,311 |
-1.28% |
103,600 |
2024/2/8 |
5,364 |
5,460 |
5,315 |
5,380 |
-0.11% |
174,100 |
2024/2/7 |
5,430 |
5,458 |
5,342 |
5,386 |
-0.94% |
128,500 |
2024/2/6 |
5,448 |
5,484 |
5,401 |
5,437 |
-0.04% |
159,100 |
2024/2/5 |
5,603 |
5,614 |
5,432 |
5,439 |
-2.93% |
192,600 |
2024/2/2 |
5,494 |
5,644 |
5,451 |
5,603 |
+2.81% |
324,600 |
2024/2/1 |
5,479 |
5,509 |
5,364 |
5,450 |
-1.70% |
220,300 |
2024/1/31 |
5,161 |
5,560 |
5,153 |
5,544 |
+5.38% |
345,400 |
2024/1/30 |
5,272 |
5,292 |
5,258 |
5,261 |
+0.34% |
136,300 |
2024/1/29 |
5,194 |
5,249 |
5,153 |
5,243 |
+0.94% |
142,200 |
2024/1/26 |
5,169 |
5,220 |
5,132 |
5,194 |
+0.21% |
198,600 |
2024/1/25 |
5,197 |
5,214 |
5,164 |
5,183 |
-0.48% |
133,600 |
2024/1/24 |
5,231 |
5,236 |
5,197 |
5,208 |
-0.65% |
153,500 |
2024/1/23 |
5,241 |
5,274 |
5,203 |
5,242 |
+0.27% |
91,500 |
2024/1/22 |
5,230 |
5,247 |
5,214 |
5,228 |
+0.65% |
73,300 |
2024/1/19 |
5,234 |
5,248 |
5,165 |
5,194 |
+0.10% |
125,400 |
2024/1/18 |
5,194 |
5,232 |
5,174 |
5,189 |
-0.42% |
81,600 |
2024/1/17 |
5,275 |
5,325 |
5,210 |
5,211 |
-1.21% |
134,500 |
2024/1/16 |
5,360 |
5,396 |
5,267 |
5,275 |
-2.12% |
102,800 |
2024/1/15 |
5,310 |
5,396 |
5,310 |
5,389 |
+1.05% |
79,300 |
2024/1/12 |
5,340 |
5,365 |
5,314 |
5,333 |
+0.43% |
114,400 |
2024/1/11 |
5,299 |
5,331 |
5,289 |
5,310 |
+0.45% |
143,600 |
2024/1/10 |
5,292 |
5,306 |
5,251 |
5,286 |
+0.02% |
130,200 |
2024/1/9 |
5,261 |
5,290 |
5,228 |
5,285 |
+0.99% |
139,100 |
2024/1/5 |
5,235 |
5,256 |
5,205 |
5,233 |
-0.25% |
217,600 |
2024/1/4 |
5,181 |
5,265 |
5,126 |
5,246 |
+1.25% |
96,800 |
2023/12/29 |
5,206 |
5,229 |
5,147 |
5,181 |
-0.63% |
73,000 |
2023/12/28 |
5,196 |
5,226 |
5,191 |
5,214 |
+0.35% |
73,700 |
2023/12/27 |
5,143 |
5,220 |
5,143 |
5,196 |
+1.33% |
102,300 |
2023/12/26 |
5,150 |
5,160 |
5,118 |
5,128 |
-0.14% |
92,800 |
2023/12/25 |
5,199 |
5,199 |
5,102 |
5,135 |
-0.12% |
80,100 |
2023/12/22 |
5,080 |
5,141 |
5,076 |
5,141 |
+1.88% |
94,000 |
2023/12/21 |
5,003 |
5,072 |
4,996 |
5,046 |
-0.30% |
97,200 |
2023/12/20 |
5,005 |
5,097 |
5,005 |
5,061 |
+0.86% |
123,600 |
2023/12/19 |
5,056 |
5,064 |
4,979 |
5,018 |
-0.79% |
144,800 |
2023/12/18 |
5,021 |
5,065 |
4,994 |
5,058 |
-0.65% |
84,400 |
2023/12/15 |
5,011 |
5,106 |
5,011 |
5,091 |
+2.06% |
182,600 |
2023/12/14 |
5,011 |
5,044 |
4,983 |
4,988 |
-0.76% |
91,500 |
2023/12/13 |
5,030 |
5,060 |
5,011 |
5,026 |
-0.08% |
98,800 |
2023/12/12 |
5,056 |
5,140 |
5,028 |
5,030 |
+0.86% |
156,500 |
2023/12/11 |
4,937 |
4,993 |
4,931 |
4,987 |
+1.98% |
119,400 |
2023/12/8 |
4,826 |
4,916 |
4,813 |
4,890 |
-0.55% |
264,200 |
2023/12/7 |
4,922 |
4,968 |
4,908 |
4,917 |
-1.50% |
210,100 |
2023/12/6 |
4,939 |
4,999 |
4,898 |
4,992 |
+0.67% |
214,000 |
2023/12/5 |
5,009 |
5,036 |
4,943 |
4,959 |
-1.00% |
155,800 |
2023/12/4 |
4,992 |
5,015 |
4,937 |
5,009 |
-0.46% |
187,400 |
2023/12/1 |
5,089 |
5,100 |
5,008 |
5,032 |
-0.14% |
171,200 |
2023/11/30 |
4,995 |
5,070 |
4,970 |
5,039 |
-0.06% |
114,800 |
2023/11/29 |
5,053 |
5,115 |
5,037 |
5,042 |
-0.96% |
124,000 |
2023/11/28 |
5,129 |
5,129 |
5,070 |
5,091 |
-0.51% |
96,600 |
2023/11/27 |
5,128 |
5,159 |
5,075 |
5,117 |
+0.24% |
170,100 |
2023/11/24 |
5,003 |
5,114 |
4,991 |
5,105 |
+3.34% |
152,400 |
2023/11/22 |
4,901 |
4,940 |
4,895 |
4,940 |
-0.62% |
138,600 |
2023/11/21 |
4,954 |
5,005 |
4,929 |
4,971 |
+0.42% |
159,600 |
2023/11/20 |
4,994 |
5,021 |
4,949 |
4,950 |
-0.88% |
157,100 |
2023/11/17 |
4,913 |
4,994 |
4,910 |
4,994 |
+1.86% |
147,800 |
2023/11/16 |
4,843 |
4,903 |
4,806 |
4,903 |
+1.24% |
127,700 |
|