日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,670 |
5,730 |
5,510 |
5,510 |
-1.78% |
102,000 |
2024/5/20 |
5,690 |
5,720 |
5,590 |
5,610 |
-1.06% |
84,500 |
2024/5/17 |
5,530 |
5,730 |
5,500 |
5,670 |
+3.09% |
111,800 |
2024/5/16 |
5,470 |
5,650 |
5,460 |
5,500 |
+0.55% |
167,300 |
2024/5/15 |
5,710 |
5,770 |
5,460 |
5,470 |
-5.53% |
239,700 |
2024/5/14 |
6,080 |
6,210 |
5,680 |
5,790 |
-13.19% |
517,400 |
2024/5/13 |
6,530 |
6,700 |
6,470 |
6,670 |
+3.41% |
208,700 |
2024/5/10 |
6,290 |
6,450 |
6,250 |
6,450 |
+2.22% |
115,600 |
2024/5/9 |
6,390 |
6,450 |
6,300 |
6,310 |
-0.16% |
92,200 |
2024/5/8 |
6,320 |
6,350 |
6,280 |
6,320 |
-1.10% |
61,300 |
2024/5/7 |
6,330 |
6,400 |
6,260 |
6,390 |
+2.57% |
56,000 |
2024/5/2 |
6,190 |
6,230 |
6,140 |
6,230 |
-0.48% |
35,900 |
2024/5/1 |
6,240 |
6,370 |
6,210 |
6,260 |
-0.32% |
62,000 |
2024/4/30 |
6,240 |
6,320 |
6,120 |
6,280 |
+1.13% |
61,100 |
2024/4/26 |
6,120 |
6,250 |
6,090 |
6,210 |
+2.64% |
71,900 |
2024/4/25 |
6,210 |
6,230 |
6,050 |
6,050 |
-3.04% |
40,200 |
2024/4/24 |
6,140 |
6,320 |
6,110 |
6,240 |
+2.97% |
106,600 |
2024/4/23 |
5,970 |
6,060 |
5,910 |
6,060 |
+1.68% |
65,000 |
2024/4/22 |
5,970 |
6,070 |
5,870 |
5,960 |
-0.17% |
68,000 |
2024/4/19 |
6,150 |
6,180 |
5,860 |
5,970 |
-4.17% |
101,200 |
2024/4/18 |
6,030 |
6,260 |
5,960 |
6,230 |
+1.63% |
63,400 |
2024/4/17 |
6,130 |
6,220 |
5,910 |
6,130 |
+1.49% |
109,000 |
2024/4/16 |
6,220 |
6,270 |
6,020 |
6,040 |
-5.03% |
110,200 |
2024/4/15 |
6,320 |
6,400 |
6,250 |
6,360 |
-0.62% |
46,300 |
2024/4/12 |
6,440 |
6,480 |
6,360 |
6,400 |
+1.43% |
78,400 |
2024/4/11 |
6,310 |
6,350 |
6,250 |
6,310 |
-0.16% |
41,500 |
2024/4/10 |
6,320 |
6,420 |
6,260 |
6,320 |
+0.00% |
84,700 |
2024/4/9 |
6,160 |
6,340 |
6,150 |
6,320 |
+2.60% |
75,600 |
2024/4/8 |
6,170 |
6,200 |
6,090 |
6,160 |
+1.65% |
68,800 |
2024/4/5 |
5,900 |
6,060 |
5,900 |
6,060 |
-0.66% |
59,300 |
2024/4/4 |
6,250 |
6,250 |
6,060 |
6,100 |
+0.83% |
83,900 |
2024/4/3 |
6,000 |
6,130 |
5,910 |
6,050 |
-0.49% |
85,200 |
2024/4/2 |
6,130 |
6,190 |
6,020 |
6,080 |
-0.49% |
69,200 |
2024/4/1 |
6,390 |
6,400 |
6,100 |
6,110 |
-4.23% |
95,400 |
2024/3/29 |
6,140 |
6,390 |
6,130 |
6,380 |
+4.25% |
112,100 |
2024/3/28 |
6,000 |
6,240 |
5,940 |
6,120 |
+3.73% |
128,200 |
2024/3/27 |
5,930 |
6,010 |
5,900 |
5,900 |
-0.84% |
117,800 |
2024/3/26 |
5,920 |
6,050 |
5,920 |
5,950 |
+0.51% |
86,300 |
2024/3/25 |
5,970 |
6,070 |
5,910 |
5,920 |
-0.84% |
86,500 |
2024/3/22 |
5,950 |
5,990 |
5,870 |
5,970 |
+1.19% |
65,600 |
2024/3/21 |
5,940 |
5,990 |
5,890 |
5,900 |
+1.03% |
72,100 |
2024/3/19 |
5,800 |
5,860 |
5,690 |
5,840 |
+1.04% |
57,800 |
2024/3/18 |
5,600 |
5,800 |
5,560 |
5,780 |
+4.71% |
81,300 |
2024/3/15 |
5,450 |
5,590 |
5,430 |
5,520 |
-0.18% |
85,400 |
2024/3/14 |
5,600 |
5,600 |
5,410 |
5,530 |
-2.30% |
68,400 |
2024/3/13 |
5,710 |
5,800 |
5,600 |
5,660 |
+2.17% |
88,900 |
2024/3/12 |
5,440 |
5,550 |
5,380 |
5,540 |
+0.54% |
71,200 |
2024/3/11 |
5,650 |
5,650 |
5,470 |
5,510 |
-6.77% |
111,400 |
2024/3/8 |
5,790 |
6,080 |
5,790 |
5,910 |
+0.34% |
132,300 |
2024/3/7 |
5,950 |
6,000 |
5,840 |
5,890 |
+0.00% |
103,500 |
2024/3/6 |
5,840 |
6,020 |
5,800 |
5,890 |
+0.00% |
104,600 |
2024/3/5 |
5,740 |
5,940 |
5,700 |
5,890 |
+2.61% |
119,400 |
2024/3/4 |
5,800 |
5,800 |
5,690 |
5,740 |
+1.23% |
94,600 |
2024/3/1 |
5,550 |
5,690 |
5,530 |
5,670 |
+3.09% |
81,700 |
2024/2/29 |
5,550 |
5,570 |
5,460 |
5,500 |
-1.08% |
86,500 |
2024/2/28 |
5,590 |
5,610 |
5,530 |
5,560 |
-0.71% |
48,600 |
2024/2/27 |
5,550 |
5,640 |
5,540 |
5,600 |
-0.36% |
69,600 |
2024/2/26 |
5,610 |
5,670 |
5,580 |
5,620 |
-1.06% |
94,000 |
2024/2/22 |
5,570 |
5,680 |
5,520 |
5,680 |
+5.77% |
100,900 |
2024/2/21 |
5,490 |
5,500 |
5,360 |
5,370 |
-1.65% |
102,700 |
2024/2/20 |
5,490 |
5,570 |
5,410 |
5,460 |
-1.27% |
104,200 |
2024/2/19 |
5,670 |
5,700 |
5,510 |
5,530 |
-2.47% |
74,200 |
2024/2/16 |
5,750 |
5,830 |
5,500 |
5,670 |
+2.16% |
162,800 |
2024/2/15 |
5,600 |
5,740 |
5,510 |
5,550 |
+0.18% |
190,300 |
2024/2/14 |
5,270 |
5,570 |
5,130 |
5,540 |
+13.87% |
404,500 |
2024/2/13 |
4,700 |
4,890 |
4,650 |
4,865 |
+6.69% |
154,000 |
2024/2/9 |
4,600 |
4,710 |
4,540 |
4,560 |
-1.30% |
165,600 |
2024/2/8 |
4,630 |
4,670 |
4,580 |
4,620 |
-0.43% |
60,400 |
2024/2/7 |
4,630 |
4,710 |
4,575 |
4,640 |
-1.28% |
128,900 |
2024/2/6 |
4,825 |
4,850 |
4,695 |
4,700 |
-2.19% |
117,600 |
2024/2/5 |
4,975 |
4,985 |
4,775 |
4,805 |
-2.54% |
76,000 |
2024/2/2 |
4,900 |
4,955 |
4,860 |
4,930 |
+0.82% |
89,300 |
2024/2/1 |
4,865 |
4,930 |
4,845 |
4,890 |
-0.20% |
47,000 |
2024/1/31 |
4,880 |
4,910 |
4,830 |
4,900 |
+0.00% |
46,800 |
2024/1/30 |
4,960 |
4,985 |
4,860 |
4,900 |
-1.01% |
50,500 |
2024/1/29 |
4,885 |
5,010 |
4,845 |
4,950 |
+1.33% |
109,800 |
2024/1/26 |
4,965 |
4,965 |
4,880 |
4,885 |
-2.69% |
61,700 |
2024/1/25 |
4,855 |
5,020 |
4,855 |
5,020 |
+3.61% |
94,700 |
2024/1/24 |
4,875 |
4,895 |
4,770 |
4,845 |
-0.62% |
77,700 |
2024/1/23 |
4,965 |
4,980 |
4,845 |
4,875 |
-1.12% |
92,800 |
2024/1/22 |
4,810 |
4,960 |
4,810 |
4,930 |
+3.35% |
171,800 |
2024/1/19 |
4,675 |
4,770 |
4,650 |
4,770 |
+3.58% |
145,500 |
2024/1/18 |
4,530 |
4,615 |
4,525 |
4,605 |
+1.10% |
42,400 |
2024/1/17 |
4,600 |
4,705 |
4,555 |
4,555 |
-0.22% |
117,400 |
2024/1/16 |
4,540 |
4,590 |
4,495 |
4,565 |
+0.55% |
101,200 |
2024/1/15 |
4,355 |
4,545 |
4,320 |
4,540 |
+4.25% |
114,100 |
2024/1/12 |
4,395 |
4,410 |
4,290 |
4,355 |
-1.14% |
94,600 |
2024/1/11 |
4,380 |
4,425 |
4,350 |
4,405 |
+1.38% |
79,000 |
2024/1/10 |
4,330 |
4,370 |
4,270 |
4,345 |
-0.23% |
74,900 |
2024/1/9 |
4,355 |
4,415 |
4,330 |
4,355 |
+1.63% |
46,200 |
2024/1/5 |
4,365 |
4,390 |
4,285 |
4,285 |
-1.95% |
67,600 |
2024/1/4 |
4,360 |
4,375 |
4,265 |
4,370 |
-1.91% |
72,700 |
2023/12/29 |
4,440 |
4,455 |
4,395 |
4,455 |
+0.79% |
38,800 |
2023/12/28 |
4,400 |
4,425 |
4,390 |
4,420 |
-0.34% |
17,900 |
2023/12/27 |
4,350 |
4,435 |
4,335 |
4,435 |
+1.95% |
49,300 |
2023/12/26 |
4,345 |
4,395 |
4,320 |
4,350 |
+0.12% |
27,500 |
2023/12/25 |
4,405 |
4,405 |
4,340 |
4,345 |
+0.12% |
41,100 |
2023/12/22 |
4,350 |
4,385 |
4,295 |
4,340 |
+1.40% |
42,500 |
2023/12/21 |
4,290 |
4,300 |
4,240 |
4,280 |
-1.83% |
45,000 |
2023/12/20 |
4,370 |
4,385 |
4,330 |
4,360 |
+0.69% |
39,600 |
2023/12/19 |
4,290 |
4,330 |
4,255 |
4,330 |
+1.17% |
53,400 |
2023/12/18 |
4,205 |
4,300 |
4,180 |
4,280 |
+0.35% |
37,200 |
2023/12/15 |
4,205 |
4,265 |
4,195 |
4,265 |
+0.71% |
70,700 |
2023/12/14 |
4,290 |
4,290 |
4,195 |
4,235 |
-1.17% |
58,400 |
2023/12/13 |
4,280 |
4,330 |
4,260 |
4,285 |
+0.12% |
49,200 |
2023/12/12 |
4,360 |
4,390 |
4,260 |
4,280 |
-0.70% |
69,300 |
2023/12/11 |
4,230 |
4,310 |
4,230 |
4,310 |
+1.77% |
44,300 |
2023/12/8 |
4,305 |
4,350 |
4,200 |
4,235 |
-1.28% |
72,300 |
2023/12/7 |
4,310 |
4,310 |
4,255 |
4,290 |
-2.28% |
52,400 |
2023/12/6 |
4,275 |
4,410 |
4,275 |
4,390 |
+2.45% |
78,500 |
2023/12/5 |
4,455 |
4,510 |
4,285 |
4,285 |
-5.30% |
58,300 |
2023/12/4 |
4,540 |
4,570 |
4,505 |
4,525 |
-0.11% |
52,800 |
2023/12/1 |
4,610 |
4,635 |
4,530 |
4,530 |
-1.52% |
47,500 |
2023/11/30 |
4,505 |
4,615 |
4,485 |
4,600 |
+2.00% |
86,100 |
2023/11/29 |
4,420 |
4,530 |
4,400 |
4,510 |
+0.78% |
63,500 |
2023/11/28 |
4,510 |
4,550 |
4,465 |
4,475 |
-1.97% |
65,800 |
2023/11/27 |
4,610 |
4,630 |
4,515 |
4,565 |
-0.98% |
109,400 |
2023/11/24 |
4,540 |
4,645 |
4,525 |
4,610 |
+2.56% |
109,800 |
2023/11/22 |
4,455 |
4,540 |
4,455 |
4,495 |
+0.90% |
134,400 |
2023/11/21 |
4,405 |
4,480 |
4,400 |
4,455 |
+1.37% |
70,000 |
2023/11/20 |
4,465 |
4,495 |
4,395 |
4,395 |
-0.57% |
120,500 |
2023/11/17 |
4,350 |
4,475 |
4,335 |
4,420 |
+1.38% |
120,700 |
2023/11/16 |
4,380 |
4,425 |
4,330 |
4,360 |
-1.02% |
87,400 |
|