日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,745 |
4,800 |
4,490 |
4,500 |
-5.76% |
141,100 |
2024/5/20 |
4,495 |
4,825 |
4,495 |
4,775 |
+6.23% |
140,500 |
2024/5/17 |
4,270 |
4,500 |
4,245 |
4,495 |
+5.27% |
164,800 |
2024/5/16 |
4,265 |
4,320 |
4,225 |
4,270 |
+0.12% |
125,500 |
2024/5/15 |
4,340 |
4,370 |
4,255 |
4,265 |
-0.93% |
119,800 |
2024/5/14 |
4,355 |
4,445 |
4,200 |
4,305 |
-4.23% |
357,100 |
2024/5/13 |
4,495 |
4,495 |
4,495 |
4,495 |
+18.45% |
44,800 |
2024/5/10 |
3,795 |
3,795 |
3,795 |
3,795 |
+22.62% |
11,700 |
2024/5/9 |
3,055 |
3,100 |
3,030 |
3,095 |
+3.17% |
16,100 |
2024/5/8 |
3,045 |
3,065 |
3,000 |
3,000 |
-1.48% |
18,700 |
2024/5/7 |
3,035 |
3,060 |
3,020 |
3,045 |
-0.49% |
15,000 |
2024/5/2 |
3,095 |
3,095 |
3,060 |
3,060 |
-0.65% |
9,900 |
2024/5/1 |
3,090 |
3,105 |
3,080 |
3,080 |
-1.28% |
6,900 |
2024/4/30 |
3,030 |
3,135 |
3,030 |
3,120 |
+2.97% |
19,500 |
2024/4/26 |
2,990 |
3,030 |
2,971 |
3,030 |
+1.03% |
26,000 |
2024/4/25 |
3,005 |
3,015 |
2,998 |
2,999 |
-0.20% |
13,000 |
2024/4/24 |
2,987 |
3,025 |
2,984 |
3,005 |
+1.01% |
11,600 |
2024/4/23 |
3,030 |
3,040 |
2,975 |
2,975 |
-0.73% |
9,600 |
2024/4/22 |
2,999 |
3,015 |
2,979 |
2,997 |
+1.77% |
14,300 |
2024/4/19 |
2,974 |
3,000 |
2,935 |
2,945 |
-2.32% |
35,800 |
2024/4/18 |
2,984 |
3,035 |
2,975 |
3,015 |
+0.90% |
23,300 |
2024/4/17 |
3,075 |
3,080 |
2,988 |
2,988 |
-2.83% |
20,600 |
2024/4/16 |
3,100 |
3,130 |
3,050 |
3,075 |
-2.38% |
37,300 |
2024/4/15 |
3,100 |
3,155 |
3,090 |
3,150 |
+0.64% |
23,800 |
2024/4/12 |
3,095 |
3,130 |
3,085 |
3,130 |
+1.29% |
28,400 |
2024/4/11 |
3,060 |
3,110 |
3,040 |
3,090 |
+0.98% |
28,200 |
2024/4/10 |
3,065 |
3,090 |
3,045 |
3,060 |
-0.16% |
24,600 |
2024/4/9 |
3,035 |
3,085 |
3,010 |
3,065 |
+1.16% |
16,600 |
2024/4/8 |
2,997 |
3,035 |
2,994 |
3,030 |
+1.78% |
25,000 |
2024/4/5 |
2,895 |
2,977 |
2,893 |
2,977 |
+1.85% |
28,000 |
2024/4/4 |
2,892 |
2,938 |
2,892 |
2,923 |
+1.56% |
33,800 |
2024/4/3 |
2,836 |
2,903 |
2,812 |
2,878 |
+1.48% |
17,500 |
2024/4/2 |
2,850 |
2,881 |
2,820 |
2,836 |
-0.32% |
33,000 |
2024/4/1 |
2,897 |
2,904 |
2,836 |
2,845 |
-1.79% |
14,900 |
2024/3/29 |
2,835 |
2,900 |
2,835 |
2,897 |
+1.68% |
12,200 |
2024/3/28 |
2,877 |
2,898 |
2,835 |
2,849 |
-1.72% |
23,400 |
2024/3/27 |
2,883 |
2,916 |
2,881 |
2,899 |
+1.76% |
34,400 |
2024/3/26 |
2,823 |
2,855 |
2,823 |
2,849 |
+0.14% |
15,900 |
2024/3/25 |
2,841 |
2,886 |
2,833 |
2,845 |
-1.11% |
31,600 |
2024/3/22 |
2,909 |
2,909 |
2,865 |
2,877 |
-0.62% |
18,800 |
2024/3/21 |
2,871 |
2,912 |
2,861 |
2,895 |
+1.79% |
30,000 |
2024/3/19 |
2,776 |
2,850 |
2,764 |
2,844 |
+2.45% |
26,800 |
2024/3/18 |
2,817 |
2,817 |
2,770 |
2,776 |
-0.29% |
15,700 |
2024/3/15 |
2,742 |
2,833 |
2,738 |
2,784 |
+1.53% |
159,200 |
2024/3/14 |
2,724 |
2,743 |
2,710 |
2,742 |
+0.92% |
29,900 |
2024/3/13 |
2,765 |
2,768 |
2,714 |
2,717 |
-1.09% |
27,900 |
2024/3/12 |
2,775 |
2,775 |
2,707 |
2,747 |
-1.89% |
30,300 |
2024/3/11 |
2,861 |
2,869 |
2,774 |
2,800 |
-3.81% |
36,100 |
2024/3/8 |
2,872 |
2,930 |
2,855 |
2,911 |
+0.52% |
28,900 |
2024/3/7 |
2,904 |
2,912 |
2,866 |
2,896 |
+0.28% |
16,700 |
2024/3/6 |
2,874 |
2,924 |
2,852 |
2,888 |
+0.45% |
27,200 |
2024/3/5 |
2,858 |
2,888 |
2,825 |
2,875 |
+1.13% |
19,700 |
2024/3/4 |
2,871 |
2,882 |
2,812 |
2,843 |
-0.98% |
26,900 |
2024/3/1 |
2,822 |
2,884 |
2,821 |
2,871 |
+1.31% |
22,900 |
2024/2/29 |
2,844 |
2,875 |
2,834 |
2,834 |
-0.39% |
19,600 |
2024/2/28 |
2,811 |
2,861 |
2,811 |
2,845 |
+0.28% |
18,000 |
2024/2/27 |
2,818 |
2,861 |
2,811 |
2,837 |
+0.46% |
23,000 |
2024/2/26 |
2,871 |
2,899 |
2,814 |
2,824 |
-1.64% |
30,700 |
2024/2/22 |
2,860 |
2,871 |
2,844 |
2,871 |
+0.45% |
31,300 |
2024/2/21 |
2,875 |
2,910 |
2,831 |
2,858 |
+0.11% |
36,400 |
2024/2/20 |
2,911 |
2,911 |
2,851 |
2,855 |
-1.92% |
27,300 |
2024/2/19 |
2,850 |
2,920 |
2,850 |
2,911 |
+2.61% |
62,300 |
2024/2/16 |
2,804 |
2,854 |
2,804 |
2,837 |
+1.68% |
30,900 |
2024/2/15 |
2,845 |
2,845 |
2,769 |
2,790 |
-1.59% |
23,800 |
2024/2/14 |
2,810 |
2,853 |
2,787 |
2,835 |
-0.87% |
35,400 |
2024/2/13 |
2,785 |
2,865 |
2,785 |
2,860 |
+3.62% |
53,000 |
2024/2/9 |
2,756 |
2,780 |
2,735 |
2,760 |
+3.53% |
33,000 |
2024/2/8 |
2,667 |
2,677 |
2,605 |
2,666 |
-1.04% |
31,800 |
2024/2/7 |
2,632 |
2,694 |
2,631 |
2,694 |
+1.51% |
26,000 |
2024/2/6 |
2,687 |
2,701 |
2,651 |
2,654 |
-1.12% |
19,400 |
2024/2/5 |
2,680 |
2,696 |
2,664 |
2,684 |
+0.52% |
24,700 |
2024/2/2 |
2,705 |
2,705 |
2,625 |
2,670 |
-0.34% |
28,000 |
2024/2/1 |
2,703 |
2,720 |
2,670 |
2,679 |
-1.98% |
21,900 |
2024/1/31 |
2,722 |
2,737 |
2,702 |
2,733 |
+0.22% |
21,000 |
2024/1/30 |
2,760 |
2,772 |
2,726 |
2,727 |
-1.09% |
15,000 |
2024/1/29 |
2,706 |
2,769 |
2,706 |
2,757 |
+1.88% |
17,000 |
2024/1/26 |
2,741 |
2,753 |
2,706 |
2,706 |
-1.67% |
24,500 |
2024/1/25 |
2,694 |
2,760 |
2,694 |
2,752 |
+2.15% |
19,800 |
2024/1/24 |
2,686 |
2,721 |
2,684 |
2,694 |
+0.34% |
20,600 |
2024/1/23 |
2,710 |
2,716 |
2,684 |
2,685 |
-0.92% |
22,700 |
2024/1/22 |
2,609 |
2,737 |
2,609 |
2,710 |
+3.71% |
51,300 |
2024/1/19 |
2,642 |
2,655 |
2,600 |
2,613 |
-1.10% |
45,200 |
2024/1/18 |
2,650 |
2,665 |
2,642 |
2,642 |
+0.08% |
12,900 |
2024/1/17 |
2,662 |
2,687 |
2,640 |
2,640 |
+0.38% |
18,200 |
2024/1/16 |
2,700 |
2,700 |
2,630 |
2,630 |
-2.01% |
17,200 |
2024/1/15 |
2,630 |
2,702 |
2,630 |
2,684 |
+2.91% |
40,300 |
2024/1/12 |
2,582 |
2,612 |
2,561 |
2,608 |
+1.60% |
27,300 |
2024/1/11 |
2,577 |
2,579 |
2,560 |
2,567 |
+0.55% |
23,900 |
2024/1/10 |
2,563 |
2,572 |
2,545 |
2,553 |
+0.51% |
24,100 |
2024/1/9 |
2,579 |
2,586 |
2,540 |
2,540 |
-0.27% |
32,300 |
2024/1/5 |
2,499 |
2,560 |
2,494 |
2,547 |
+2.45% |
33,400 |
2024/1/4 |
2,419 |
2,495 |
2,405 |
2,486 |
+3.58% |
68,100 |
2023/12/29 |
2,392 |
2,411 |
2,387 |
2,400 |
-0.12% |
31,000 |
2023/12/28 |
2,398 |
2,408 |
2,395 |
2,403 |
-0.21% |
11,400 |
2023/12/27 |
2,400 |
2,410 |
2,383 |
2,408 |
+0.96% |
19,000 |
2023/12/26 |
2,400 |
2,407 |
2,381 |
2,385 |
-0.13% |
19,500 |
2023/12/25 |
2,447 |
2,451 |
2,385 |
2,388 |
-2.25% |
21,400 |
2023/12/22 |
2,435 |
2,460 |
2,435 |
2,443 |
+0.83% |
39,300 |
2023/12/21 |
2,408 |
2,434 |
2,408 |
2,423 |
-0.90% |
18,500 |
2023/12/20 |
2,438 |
2,455 |
2,438 |
2,445 |
+0.99% |
22,000 |
2023/12/19 |
2,435 |
2,437 |
2,411 |
2,421 |
+0.04% |
20,100 |
2023/12/18 |
2,416 |
2,423 |
2,379 |
2,420 |
-0.45% |
23,800 |
2023/12/15 |
2,411 |
2,434 |
2,408 |
2,431 |
+0.83% |
19,400 |
2023/12/14 |
2,435 |
2,443 |
2,395 |
2,411 |
-1.39% |
36,800 |
2023/12/13 |
2,441 |
2,452 |
2,437 |
2,445 |
+0.37% |
14,500 |
2023/12/12 |
2,455 |
2,469 |
2,434 |
2,436 |
-0.57% |
21,500 |
2023/12/11 |
2,431 |
2,450 |
2,418 |
2,450 |
+0.49% |
25,400 |
2023/12/8 |
2,492 |
2,507 |
2,428 |
2,438 |
-3.18% |
49,700 |
2023/12/7 |
2,548 |
2,559 |
2,513 |
2,518 |
-2.59% |
25,800 |
2023/12/6 |
2,520 |
2,585 |
2,517 |
2,585 |
+2.58% |
49,500 |
2023/12/5 |
2,503 |
2,531 |
2,503 |
2,520 |
+0.00% |
30,800 |
2023/12/4 |
2,502 |
2,541 |
2,500 |
2,520 |
+0.16% |
33,300 |
2023/12/1 |
2,499 |
2,522 |
2,499 |
2,516 |
+0.24% |
25,800 |
2023/11/30 |
2,507 |
2,520 |
2,485 |
2,510 |
-0.16% |
36,000 |
2023/11/29 |
2,525 |
2,537 |
2,500 |
2,514 |
-0.87% |
36,500 |
2023/11/28 |
2,532 |
2,545 |
2,517 |
2,536 |
+1.12% |
19,100 |
2023/11/27 |
2,520 |
2,530 |
2,502 |
2,508 |
-0.48% |
26,100 |
2023/11/24 |
2,500 |
2,523 |
2,500 |
2,520 |
+0.68% |
16,800 |
2023/11/22 |
2,480 |
2,519 |
2,472 |
2,503 |
+0.48% |
16,100 |
2023/11/21 |
2,485 |
2,503 |
2,465 |
2,491 |
+0.36% |
21,500 |
2023/11/20 |
2,534 |
2,535 |
2,476 |
2,482 |
-2.05% |
34,100 |
2023/11/17 |
2,500 |
2,534 |
2,493 |
2,534 |
+0.68% |
32,000 |
2023/11/16 |
2,540 |
2,540 |
2,511 |
2,517 |
-0.98% |
18,000 |
|