日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,090 |
5,140 |
5,010 |
5,010 |
-1.57% |
20,400 |
2024/5/20 |
5,180 |
5,320 |
5,080 |
5,090 |
+0.20% |
47,200 |
2024/5/17 |
5,000 |
5,130 |
4,960 |
5,080 |
+1.20% |
32,200 |
2024/5/16 |
4,955 |
5,040 |
4,880 |
5,020 |
+1.31% |
27,900 |
2024/5/15 |
5,190 |
5,190 |
4,850 |
4,955 |
-3.03% |
61,800 |
2024/5/14 |
5,420 |
5,510 |
5,020 |
5,110 |
+6.35% |
109,900 |
2024/5/13 |
4,805 |
4,815 |
4,750 |
4,805 |
+0.42% |
22,100 |
2024/5/10 |
4,780 |
4,860 |
4,760 |
4,785 |
+0.74% |
26,700 |
2024/5/9 |
4,705 |
4,790 |
4,705 |
4,750 |
+0.96% |
14,600 |
2024/5/8 |
4,765 |
4,780 |
4,685 |
4,705 |
-1.16% |
23,400 |
2024/5/7 |
4,735 |
4,780 |
4,715 |
4,760 |
+0.53% |
22,400 |
2024/5/2 |
4,725 |
4,770 |
4,665 |
4,735 |
+0.53% |
16,600 |
2024/5/1 |
4,810 |
4,810 |
4,705 |
4,710 |
-2.08% |
17,800 |
2024/4/30 |
4,675 |
4,820 |
4,655 |
4,810 |
+3.89% |
25,700 |
2024/4/26 |
4,650 |
4,680 |
4,580 |
4,630 |
-0.75% |
20,600 |
2024/4/25 |
4,755 |
4,840 |
4,660 |
4,665 |
-1.89% |
23,400 |
2024/4/24 |
4,745 |
4,790 |
4,730 |
4,755 |
+0.32% |
20,100 |
2024/4/23 |
4,650 |
4,805 |
4,650 |
4,740 |
+2.16% |
33,400 |
2024/4/22 |
4,605 |
4,700 |
4,590 |
4,640 |
+2.65% |
27,900 |
2024/4/19 |
4,620 |
4,655 |
4,460 |
4,520 |
-2.38% |
35,800 |
2024/4/18 |
4,530 |
4,660 |
4,530 |
4,630 |
+2.21% |
24,000 |
2024/4/17 |
4,415 |
4,625 |
4,400 |
4,530 |
+3.42% |
61,600 |
2024/4/16 |
4,420 |
4,445 |
4,380 |
4,380 |
-2.45% |
31,900 |
2024/4/15 |
4,520 |
4,535 |
4,450 |
4,490 |
-2.18% |
53,100 |
2024/4/12 |
4,610 |
4,680 |
4,570 |
4,590 |
-0.22% |
19,500 |
2024/4/11 |
4,695 |
4,695 |
4,585 |
4,600 |
-2.23% |
26,000 |
2024/4/10 |
4,730 |
4,780 |
4,705 |
4,705 |
-1.98% |
20,500 |
2024/4/9 |
4,785 |
4,835 |
4,705 |
4,800 |
+0.21% |
27,700 |
2024/4/8 |
4,700 |
4,790 |
4,695 |
4,790 |
+2.24% |
28,600 |
2024/4/5 |
4,800 |
4,850 |
4,685 |
4,685 |
-3.20% |
52,700 |
2024/4/4 |
4,870 |
4,900 |
4,780 |
4,840 |
-0.21% |
42,200 |
2024/4/3 |
4,780 |
4,910 |
4,735 |
4,850 |
+0.83% |
48,200 |
2024/4/2 |
4,885 |
4,890 |
4,810 |
4,810 |
-2.04% |
40,100 |
2024/4/1 |
5,100 |
5,160 |
4,880 |
4,910 |
-3.35% |
45,100 |
2024/3/29 |
5,090 |
5,130 |
5,010 |
5,080 |
-0.97% |
38,800 |
2024/3/28 |
5,410 |
5,410 |
5,080 |
5,130 |
+0.39% |
79,000 |
2024/3/27 |
5,130 |
5,210 |
5,080 |
5,110 |
+0.00% |
75,100 |
2024/3/26 |
5,500 |
5,530 |
5,090 |
5,110 |
-7.93% |
89,700 |
2024/3/25 |
5,520 |
5,570 |
5,490 |
5,550 |
+0.54% |
23,500 |
2024/3/22 |
5,650 |
5,650 |
5,520 |
5,520 |
-1.78% |
23,000 |
2024/3/21 |
5,580 |
5,690 |
5,540 |
5,620 |
+1.26% |
21,100 |
2024/3/19 |
5,450 |
5,560 |
5,430 |
5,550 |
+1.46% |
29,200 |
2024/3/18 |
5,600 |
5,610 |
5,420 |
5,470 |
-0.55% |
27,000 |
2024/3/15 |
5,420 |
5,500 |
5,410 |
5,500 |
+0.92% |
35,700 |
2024/3/14 |
5,280 |
5,460 |
5,280 |
5,450 |
+2.06% |
17,700 |
2024/3/13 |
5,340 |
5,410 |
5,290 |
5,340 |
+0.00% |
24,200 |
2024/3/12 |
5,290 |
5,370 |
5,270 |
5,340 |
-0.37% |
27,800 |
2024/3/11 |
5,440 |
5,440 |
5,300 |
5,360 |
-2.37% |
24,000 |
2024/3/8 |
5,450 |
5,560 |
5,380 |
5,490 |
-0.18% |
37,100 |
2024/3/7 |
5,680 |
5,690 |
5,470 |
5,500 |
-3.34% |
36,100 |
2024/3/6 |
5,670 |
5,720 |
5,630 |
5,690 |
-1.04% |
26,700 |
2024/3/5 |
5,650 |
5,750 |
5,600 |
5,750 |
+1.23% |
20,500 |
2024/3/4 |
5,690 |
5,720 |
5,630 |
5,680 |
-0.18% |
23,100 |
2024/3/1 |
5,820 |
5,860 |
5,690 |
5,690 |
-2.07% |
24,300 |
2024/2/29 |
5,900 |
5,900 |
5,760 |
5,810 |
-1.53% |
18,100 |
2024/2/28 |
5,850 |
5,940 |
5,850 |
5,900 |
+0.00% |
16,100 |
2024/2/27 |
5,920 |
6,010 |
5,860 |
5,900 |
-1.17% |
22,900 |
2024/2/26 |
5,900 |
5,970 |
5,830 |
5,970 |
+0.00% |
24,800 |
2024/2/22 |
6,090 |
6,090 |
5,910 |
5,970 |
-1.16% |
24,700 |
2024/2/21 |
6,000 |
6,120 |
6,000 |
6,040 |
-0.17% |
42,800 |
2024/2/20 |
5,810 |
6,080 |
5,810 |
6,050 |
+5.40% |
66,100 |
2024/2/19 |
5,650 |
5,800 |
5,640 |
5,740 |
+0.88% |
20,900 |
2024/2/16 |
5,750 |
5,750 |
5,650 |
5,690 |
+0.71% |
26,100 |
2024/2/15 |
5,650 |
5,680 |
5,560 |
5,650 |
+1.07% |
40,200 |
2024/2/14 |
5,730 |
5,730 |
5,330 |
5,590 |
-4.12% |
128,500 |
2024/2/13 |
5,820 |
5,870 |
5,740 |
5,830 |
+0.00% |
109,900 |
2024/2/9 |
5,940 |
5,960 |
5,830 |
5,830 |
-2.18% |
32,500 |
2024/2/8 |
6,060 |
6,070 |
5,900 |
5,960 |
-2.13% |
39,000 |
2024/2/7 |
5,860 |
6,100 |
5,830 |
6,090 |
+3.92% |
56,100 |
2024/2/6 |
5,910 |
5,960 |
5,860 |
5,860 |
-0.85% |
20,500 |
2024/2/5 |
5,810 |
5,930 |
5,790 |
5,910 |
+2.43% |
25,100 |
2024/2/2 |
5,820 |
5,850 |
5,720 |
5,770 |
-0.86% |
24,400 |
2024/2/1 |
5,880 |
5,890 |
5,820 |
5,820 |
-1.36% |
17,200 |
2024/1/31 |
5,830 |
5,900 |
5,800 |
5,900 |
+0.68% |
22,600 |
2024/1/30 |
5,880 |
5,960 |
5,860 |
5,860 |
-1.01% |
26,800 |
2024/1/29 |
5,960 |
5,970 |
5,900 |
5,920 |
+0.34% |
17,700 |
2024/1/26 |
5,900 |
5,990 |
5,850 |
5,900 |
-0.67% |
34,000 |
2024/1/25 |
5,870 |
5,970 |
5,840 |
5,940 |
+1.19% |
25,800 |
2024/1/24 |
5,950 |
6,030 |
5,870 |
5,870 |
-2.81% |
39,900 |
2024/1/23 |
6,050 |
6,090 |
6,010 |
6,040 |
-0.66% |
23,500 |
2024/1/22 |
5,880 |
6,120 |
5,880 |
6,080 |
+3.40% |
57,700 |
2024/1/19 |
5,970 |
5,970 |
5,850 |
5,880 |
-1.01% |
32,600 |
2024/1/18 |
5,830 |
6,010 |
5,830 |
5,940 |
+1.89% |
28,100 |
2024/1/17 |
5,970 |
6,000 |
5,790 |
5,830 |
-2.35% |
56,000 |
2024/1/16 |
6,050 |
6,050 |
5,940 |
5,970 |
+0.51% |
60,800 |
2024/1/15 |
5,650 |
5,970 |
5,650 |
5,940 |
+5.88% |
76,200 |
2024/1/12 |
5,500 |
5,650 |
5,500 |
5,610 |
+3.12% |
38,200 |
2024/1/11 |
5,430 |
5,520 |
5,430 |
5,440 |
+0.18% |
32,300 |
2024/1/10 |
5,310 |
5,440 |
5,310 |
5,430 |
+1.50% |
37,400 |
2024/1/9 |
5,200 |
5,350 |
5,200 |
5,350 |
+2.88% |
34,100 |
2024/1/5 |
5,310 |
5,340 |
5,200 |
5,200 |
-2.80% |
36,100 |
2024/1/4 |
5,360 |
5,400 |
5,290 |
5,350 |
+1.71% |
43,300 |
2023/12/29 |
5,110 |
5,290 |
5,110 |
5,260 |
+3.54% |
35,700 |
2023/12/28 |
5,140 |
5,190 |
5,080 |
5,080 |
-3.97% |
31,600 |
2023/12/27 |
5,330 |
5,330 |
5,220 |
5,290 |
+0.38% |
49,600 |
2023/12/26 |
5,210 |
5,330 |
5,170 |
5,270 |
+1.54% |
39,300 |
2023/12/25 |
5,160 |
5,240 |
5,140 |
5,190 |
+0.58% |
22,800 |
2023/12/22 |
5,090 |
5,180 |
5,090 |
5,160 |
+1.78% |
29,000 |
2023/12/21 |
5,030 |
5,090 |
5,010 |
5,070 |
+0.00% |
22,300 |
2023/12/20 |
5,160 |
5,160 |
5,070 |
5,070 |
-0.39% |
40,000 |
2023/12/19 |
5,050 |
5,090 |
5,010 |
5,090 |
+1.19% |
49,000 |
2023/12/18 |
5,150 |
5,180 |
4,985 |
5,030 |
-0.98% |
30,900 |
2023/12/15 |
5,100 |
5,250 |
5,030 |
5,080 |
+0.79% |
62,800 |
2023/12/14 |
5,090 |
5,120 |
4,990 |
5,040 |
-0.20% |
36,600 |
2023/12/13 |
5,090 |
5,160 |
5,030 |
5,050 |
+0.00% |
31,300 |
2023/12/12 |
5,100 |
5,100 |
5,020 |
5,050 |
-0.59% |
34,200 |
2023/12/11 |
5,070 |
5,090 |
5,010 |
5,080 |
+2.01% |
41,900 |
2023/12/8 |
5,080 |
5,160 |
4,950 |
4,980 |
-2.16% |
58,000 |
2023/12/7 |
5,110 |
5,150 |
5,050 |
5,090 |
-1.17% |
33,100 |
2023/12/6 |
5,020 |
5,170 |
5,020 |
5,150 |
+3.00% |
46,900 |
2023/12/5 |
4,875 |
5,050 |
4,875 |
5,000 |
+2.25% |
41,900 |
2023/12/4 |
4,875 |
4,915 |
4,865 |
4,890 |
+0.51% |
26,600 |
2023/12/1 |
4,905 |
4,910 |
4,850 |
4,865 |
+0.21% |
18,000 |
2023/11/30 |
4,850 |
4,900 |
4,785 |
4,855 |
+0.10% |
21,600 |
2023/11/29 |
4,905 |
4,975 |
4,810 |
4,850 |
-1.72% |
42,500 |
2023/11/28 |
4,830 |
4,935 |
4,825 |
4,935 |
+1.44% |
32,300 |
2023/11/27 |
5,070 |
5,100 |
4,860 |
4,865 |
-2.89% |
49,900 |
2023/11/24 |
4,660 |
5,030 |
4,660 |
5,010 |
+9.15% |
114,700 |
2023/11/22 |
4,585 |
4,675 |
4,565 |
4,590 |
+0.33% |
20,600 |
2023/11/21 |
4,635 |
4,735 |
4,550 |
4,575 |
-1.29% |
30,200 |
2023/11/20 |
4,800 |
4,825 |
4,625 |
4,635 |
-3.03% |
37,700 |
2023/11/17 |
4,760 |
4,930 |
4,740 |
4,780 |
+1.16% |
79,500 |
2023/11/16 |
4,805 |
4,850 |
4,725 |
4,725 |
-2.58% |
33,900 |
|