日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,685 |
3,707 |
3,632 |
3,634 |
-1.60% |
429,400 |
2024/5/20 |
3,657 |
3,727 |
3,645 |
3,693 |
-0.14% |
422,200 |
2024/5/17 |
3,650 |
3,719 |
3,626 |
3,698 |
+0.63% |
511,000 |
2024/5/16 |
3,714 |
3,716 |
3,629 |
3,675 |
-1.47% |
688,700 |
2024/5/15 |
3,900 |
3,912 |
3,718 |
3,730 |
-3.87% |
896,200 |
2024/5/14 |
3,893 |
3,923 |
3,873 |
3,880 |
-0.33% |
502,400 |
2024/5/13 |
3,981 |
4,024 |
3,864 |
3,893 |
-11.98% |
1,076,000 |
2024/5/10 |
4,458 |
4,475 |
4,404 |
4,423 |
+0.23% |
270,000 |
2024/5/9 |
4,383 |
4,460 |
4,378 |
4,413 |
+0.00% |
247,900 |
2024/5/8 |
4,400 |
4,439 |
4,373 |
4,413 |
+0.62% |
272,100 |
2024/5/7 |
4,423 |
4,460 |
4,385 |
4,386 |
-0.07% |
270,300 |
2024/5/2 |
4,455 |
4,468 |
4,345 |
4,389 |
-0.63% |
435,400 |
2024/5/1 |
4,384 |
4,455 |
4,376 |
4,417 |
+1.21% |
199,300 |
2024/4/30 |
4,351 |
4,369 |
4,305 |
4,364 |
+0.67% |
195,800 |
2024/4/26 |
4,271 |
4,348 |
4,240 |
4,335 |
+0.65% |
176,200 |
2024/4/25 |
4,320 |
4,351 |
4,300 |
4,307 |
+0.26% |
170,400 |
2024/4/24 |
4,327 |
4,343 |
4,296 |
4,296 |
+0.02% |
209,600 |
2024/4/23 |
4,288 |
4,330 |
4,269 |
4,295 |
+0.16% |
159,000 |
2024/4/22 |
4,257 |
4,295 |
4,235 |
4,288 |
+1.97% |
225,000 |
2024/4/19 |
4,240 |
4,249 |
4,182 |
4,205 |
-0.92% |
230,400 |
2024/4/18 |
4,275 |
4,301 |
4,243 |
4,244 |
-0.96% |
234,500 |
2024/4/17 |
4,335 |
4,339 |
4,272 |
4,285 |
-1.18% |
209,000 |
2024/4/16 |
4,263 |
4,340 |
4,240 |
4,336 |
+1.31% |
225,900 |
2024/4/15 |
4,300 |
4,311 |
4,263 |
4,280 |
-1.36% |
170,700 |
2024/4/12 |
4,247 |
4,341 |
4,245 |
4,339 |
+1.97% |
278,100 |
2024/4/11 |
4,326 |
4,326 |
4,247 |
4,255 |
-1.82% |
413,100 |
2024/4/10 |
4,322 |
4,372 |
4,321 |
4,334 |
-0.05% |
136,700 |
2024/4/9 |
4,341 |
4,363 |
4,297 |
4,336 |
-0.60% |
221,800 |
2024/4/8 |
4,375 |
4,378 |
4,339 |
4,362 |
-0.23% |
167,700 |
2024/4/5 |
4,311 |
4,372 |
4,300 |
4,372 |
+0.92% |
306,800 |
2024/4/4 |
4,333 |
4,348 |
4,302 |
4,332 |
+0.32% |
247,900 |
2024/4/3 |
4,301 |
4,353 |
4,267 |
4,318 |
+0.07% |
354,600 |
2024/4/2 |
4,397 |
4,402 |
4,287 |
4,315 |
-2.31% |
465,200 |
2024/4/1 |
4,480 |
4,484 |
4,415 |
4,417 |
-1.19% |
260,200 |
2024/3/29 |
4,480 |
4,490 |
4,455 |
4,470 |
-0.38% |
267,400 |
2024/3/28 |
4,589 |
4,598 |
4,445 |
4,487 |
-2.96% |
396,300 |
2024/3/27 |
4,599 |
4,625 |
4,574 |
4,624 |
+1.12% |
333,800 |
2024/3/26 |
4,560 |
4,580 |
4,514 |
4,573 |
+0.13% |
204,000 |
2024/3/25 |
4,662 |
4,677 |
4,567 |
4,567 |
-1.91% |
246,800 |
2024/3/22 |
4,660 |
4,684 |
4,615 |
4,656 |
-0.32% |
295,800 |
2024/3/21 |
4,650 |
4,685 |
4,620 |
4,671 |
+1.21% |
357,300 |
2024/3/19 |
4,580 |
4,615 |
4,563 |
4,615 |
-0.13% |
367,100 |
2024/3/18 |
4,524 |
4,625 |
4,513 |
4,621 |
+2.21% |
321,100 |
2024/3/15 |
4,501 |
4,536 |
4,481 |
4,521 |
+0.02% |
269,100 |
2024/3/14 |
4,492 |
4,520 |
4,438 |
4,520 |
+0.62% |
266,300 |
2024/3/13 |
4,514 |
4,541 |
4,464 |
4,492 |
-1.12% |
300,400 |
2024/3/12 |
4,579 |
4,580 |
4,444 |
4,543 |
-0.29% |
303,900 |
2024/3/11 |
4,533 |
4,581 |
4,482 |
4,556 |
+0.80% |
418,300 |
2024/3/8 |
4,424 |
4,525 |
4,350 |
4,520 |
+0.58% |
548,500 |
2024/3/7 |
4,560 |
4,605 |
4,451 |
4,494 |
-1.58% |
590,700 |
2024/3/6 |
4,431 |
4,584 |
4,414 |
4,566 |
+1.20% |
638,700 |
2024/3/5 |
4,645 |
4,652 |
4,484 |
4,512 |
-5.71% |
954,500 |
2024/3/4 |
4,801 |
4,847 |
4,779 |
4,785 |
-0.10% |
401,000 |
2024/3/1 |
4,805 |
4,940 |
4,790 |
4,790 |
+0.42% |
415,500 |
2024/2/29 |
4,790 |
4,804 |
4,716 |
4,770 |
-0.46% |
509,300 |
2024/2/28 |
4,794 |
4,897 |
4,781 |
4,792 |
-1.48% |
571,300 |
2024/2/27 |
4,807 |
4,877 |
4,800 |
4,864 |
+0.95% |
506,000 |
2024/2/26 |
4,860 |
4,900 |
4,801 |
4,818 |
-0.45% |
922,700 |
2024/2/22 |
4,931 |
4,961 |
4,840 |
4,840 |
-1.85% |
544,600 |
2024/2/21 |
4,941 |
4,955 |
4,896 |
4,931 |
-0.38% |
195,200 |
2024/2/20 |
4,972 |
4,982 |
4,945 |
4,950 |
-0.24% |
231,300 |
2024/2/19 |
5,049 |
5,050 |
4,946 |
4,962 |
-1.72% |
251,400 |
2024/2/16 |
4,938 |
5,049 |
4,891 |
5,049 |
+3.29% |
284,700 |
2024/2/15 |
4,912 |
4,922 |
4,827 |
4,888 |
-0.89% |
345,900 |
2024/2/14 |
4,942 |
4,998 |
4,857 |
4,932 |
-0.22% |
396,300 |
2024/2/13 |
5,100 |
5,119 |
4,917 |
4,943 |
-4.37% |
896,700 |
2024/2/9 |
5,145 |
5,213 |
5,110 |
5,169 |
+0.43% |
279,900 |
2024/2/8 |
5,120 |
5,170 |
5,086 |
5,147 |
+0.72% |
221,600 |
2024/2/7 |
5,161 |
5,166 |
5,067 |
5,110 |
-0.41% |
249,000 |
2024/2/6 |
5,225 |
5,225 |
5,117 |
5,131 |
-2.04% |
211,400 |
2024/2/5 |
5,189 |
5,281 |
5,185 |
5,238 |
+1.45% |
247,400 |
2024/2/2 |
5,182 |
5,212 |
5,160 |
5,163 |
-0.50% |
195,600 |
2024/2/1 |
5,182 |
5,212 |
5,149 |
5,189 |
-0.88% |
222,900 |
2024/1/31 |
5,200 |
5,238 |
5,145 |
5,235 |
+0.02% |
262,100 |
2024/1/30 |
5,252 |
5,316 |
5,224 |
5,234 |
-0.13% |
354,800 |
2024/1/29 |
5,287 |
5,330 |
5,212 |
5,241 |
-0.19% |
244,900 |
2024/1/26 |
5,249 |
5,298 |
5,230 |
5,251 |
-0.32% |
280,900 |
2024/1/25 |
5,283 |
5,321 |
5,193 |
5,268 |
-0.57% |
203,400 |
2024/1/24 |
5,216 |
5,327 |
5,207 |
5,298 |
+2.28% |
358,900 |
2024/1/23 |
5,192 |
5,255 |
5,165 |
5,180 |
+1.17% |
181,100 |
2024/1/22 |
5,126 |
5,145 |
5,093 |
5,120 |
+0.37% |
138,900 |
2024/1/19 |
5,112 |
5,131 |
5,071 |
5,101 |
-0.18% |
273,200 |
2024/1/18 |
5,087 |
5,130 |
5,084 |
5,110 |
+0.02% |
209,200 |
2024/1/17 |
5,154 |
5,177 |
5,088 |
5,109 |
-0.93% |
288,800 |
2024/1/16 |
5,185 |
5,217 |
5,145 |
5,157 |
-0.87% |
190,300 |
2024/1/15 |
5,286 |
5,286 |
5,177 |
5,202 |
-1.07% |
216,300 |
2024/1/12 |
5,253 |
5,278 |
5,197 |
5,258 |
+1.33% |
377,900 |
2024/1/11 |
5,290 |
5,290 |
5,175 |
5,189 |
-0.97% |
375,900 |
2024/1/10 |
5,225 |
5,274 |
5,204 |
5,240 |
-0.15% |
308,900 |
2024/1/9 |
5,246 |
5,269 |
5,189 |
5,248 |
+1.08% |
198,600 |
2024/1/5 |
5,255 |
5,256 |
5,162 |
5,192 |
-1.18% |
244,000 |
2024/1/4 |
5,066 |
5,258 |
5,031 |
5,254 |
+5.16% |
435,600 |
2023/12/29 |
4,981 |
5,006 |
4,962 |
4,996 |
+0.02% |
159,700 |
2023/12/28 |
5,000 |
5,019 |
4,936 |
4,995 |
+0.89% |
147,500 |
2023/12/27 |
4,875 |
4,959 |
4,875 |
4,951 |
+1.56% |
181,300 |
2023/12/26 |
4,890 |
4,908 |
4,839 |
4,875 |
-0.43% |
195,300 |
2023/12/25 |
4,930 |
4,941 |
4,883 |
4,896 |
-0.20% |
115,900 |
2023/12/22 |
4,899 |
4,959 |
4,892 |
4,906 |
+1.24% |
176,000 |
2023/12/21 |
4,899 |
4,910 |
4,837 |
4,846 |
-2.12% |
202,600 |
2023/12/20 |
4,981 |
5,028 |
4,950 |
4,951 |
-0.40% |
225,500 |
2023/12/19 |
4,937 |
4,976 |
4,888 |
4,971 |
+0.93% |
289,200 |
2023/12/18 |
4,798 |
4,933 |
4,763 |
4,925 |
+1.17% |
383,900 |
2023/12/15 |
4,975 |
5,018 |
4,825 |
4,868 |
-3.30% |
724,000 |
2023/12/14 |
5,098 |
5,118 |
4,963 |
5,034 |
-0.65% |
352,000 |
2023/12/13 |
5,058 |
5,090 |
5,001 |
5,067 |
-0.57% |
452,900 |
2023/12/12 |
5,120 |
5,186 |
5,085 |
5,096 |
+0.75% |
365,500 |
2023/12/11 |
5,008 |
5,075 |
4,995 |
5,058 |
+0.96% |
441,700 |
2023/12/8 |
5,080 |
5,089 |
4,992 |
5,010 |
-2.07% |
484,700 |
2023/12/7 |
5,222 |
5,222 |
5,108 |
5,116 |
-2.37% |
349,700 |
2023/12/6 |
5,241 |
5,245 |
5,164 |
5,240 |
+0.38% |
345,000 |
2023/12/5 |
5,239 |
5,270 |
5,203 |
5,220 |
-0.57% |
314,400 |
2023/12/4 |
5,250 |
5,268 |
5,204 |
5,250 |
-1.09% |
215,300 |
2023/12/1 |
5,390 |
5,394 |
5,285 |
5,308 |
-0.43% |
212,400 |
2023/11/30 |
5,250 |
5,338 |
5,238 |
5,331 |
+1.02% |
408,200 |
2023/11/29 |
5,313 |
5,345 |
5,255 |
5,277 |
-1.20% |
292,000 |
2023/11/28 |
5,325 |
5,377 |
5,277 |
5,341 |
+0.17% |
424,200 |
2023/11/27 |
5,390 |
5,410 |
5,296 |
5,332 |
-1.46% |
394,200 |
2023/11/24 |
5,490 |
5,490 |
5,396 |
5,411 |
-0.82% |
254,500 |
2023/11/22 |
5,443 |
5,482 |
5,412 |
5,456 |
+0.22% |
280,900 |
2023/11/21 |
5,398 |
5,449 |
5,278 |
5,444 |
+1.43% |
378,100 |
2023/11/20 |
5,370 |
5,404 |
5,327 |
5,367 |
-0.78% |
463,600 |
2023/11/17 |
5,224 |
5,409 |
5,195 |
5,409 |
+3.80% |
677,700 |
2023/11/16 |
5,500 |
5,508 |
5,209 |
5,211 |
-5.99% |
899,700 |
|