日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,550 |
4,598 |
4,524 |
4,568 |
+0.66% |
311,400 |
2024/5/20 |
4,599 |
4,623 |
4,521 |
4,538 |
-1.35% |
456,700 |
2024/5/17 |
4,644 |
4,666 |
4,593 |
4,600 |
-0.52% |
448,100 |
2024/5/16 |
4,650 |
4,697 |
4,610 |
4,624 |
+1.16% |
493,200 |
2024/5/15 |
4,730 |
4,781 |
4,560 |
4,571 |
-3.75% |
858,600 |
2024/5/14 |
4,713 |
4,784 |
4,581 |
4,749 |
+0.76% |
1,225,700 |
2024/5/13 |
4,700 |
4,734 |
4,598 |
4,713 |
+0.28% |
880,100 |
2024/5/10 |
4,700 |
4,837 |
4,679 |
4,700 |
+0.84% |
988,300 |
2024/5/9 |
4,576 |
4,698 |
4,556 |
4,661 |
+3.44% |
512,900 |
2024/5/8 |
4,517 |
4,545 |
4,477 |
4,506 |
-1.01% |
780,200 |
2024/5/7 |
4,709 |
4,710 |
4,525 |
4,552 |
-3.11% |
1,223,300 |
2024/5/2 |
4,700 |
4,737 |
4,662 |
4,698 |
+0.45% |
684,400 |
2024/5/1 |
4,705 |
4,769 |
4,663 |
4,677 |
-0.60% |
839,700 |
2024/4/30 |
4,637 |
4,709 |
4,618 |
4,705 |
+3.47% |
805,100 |
2024/4/26 |
4,448 |
4,604 |
4,392 |
4,547 |
+5.47% |
1,300,500 |
2024/4/25 |
4,322 |
4,340 |
4,266 |
4,311 |
-3.25% |
661,000 |
2024/4/24 |
4,388 |
4,482 |
4,384 |
4,456 |
+2.39% |
425,000 |
2024/4/23 |
4,388 |
4,397 |
4,314 |
4,352 |
+0.46% |
343,200 |
2024/4/22 |
4,363 |
4,393 |
4,302 |
4,332 |
+0.30% |
415,500 |
2024/4/19 |
4,361 |
4,419 |
4,222 |
4,319 |
-1.97% |
521,000 |
2024/4/18 |
4,381 |
4,453 |
4,343 |
4,406 |
+0.02% |
419,800 |
2024/4/17 |
4,403 |
4,447 |
4,318 |
4,405 |
-0.09% |
506,300 |
2024/4/16 |
4,429 |
4,447 |
4,344 |
4,409 |
-2.00% |
803,500 |
2024/4/15 |
4,412 |
4,499 |
4,386 |
4,499 |
+0.38% |
426,000 |
2024/4/12 |
4,550 |
4,579 |
4,468 |
4,482 |
-0.40% |
359,900 |
2024/4/11 |
4,442 |
4,500 |
4,371 |
4,500 |
-0.27% |
561,700 |
2024/4/10 |
4,495 |
4,546 |
4,441 |
4,512 |
+0.18% |
337,200 |
2024/4/9 |
4,530 |
4,551 |
4,465 |
4,504 |
-0.57% |
705,600 |
2024/4/8 |
4,570 |
4,600 |
4,503 |
4,530 |
-0.26% |
430,700 |
2024/4/5 |
4,377 |
4,554 |
4,352 |
4,542 |
+0.55% |
703,300 |
2024/4/4 |
4,444 |
4,558 |
4,415 |
4,517 |
+1.76% |
612,300 |
2024/4/3 |
4,351 |
4,504 |
4,333 |
4,439 |
-2.67% |
1,000,600 |
2024/4/2 |
4,565 |
4,627 |
4,524 |
4,561 |
-0.37% |
534,100 |
2024/4/1 |
4,738 |
4,741 |
4,514 |
4,578 |
-3.58% |
524,800 |
2024/3/29 |
4,750 |
4,781 |
4,648 |
4,748 |
+0.44% |
637,600 |
2024/3/28 |
4,830 |
4,850 |
4,693 |
4,727 |
-2.92% |
553,800 |
2024/3/27 |
4,892 |
4,909 |
4,840 |
4,869 |
+0.79% |
600,500 |
2024/3/26 |
4,780 |
4,881 |
4,755 |
4,831 |
+0.42% |
503,200 |
2024/3/25 |
4,931 |
4,935 |
4,793 |
4,811 |
-1.47% |
470,300 |
2024/3/22 |
4,840 |
4,929 |
4,820 |
4,883 |
+1.01% |
582,700 |
2024/3/21 |
4,860 |
4,883 |
4,776 |
4,834 |
+1.79% |
724,300 |
2024/3/19 |
4,640 |
4,755 |
4,620 |
4,749 |
+2.35% |
776,600 |
2024/3/18 |
4,536 |
4,755 |
4,536 |
4,640 |
+1.53% |
1,098,400 |
2024/3/15 |
4,565 |
4,630 |
4,541 |
4,570 |
-1.72% |
968,300 |
2024/3/14 |
4,655 |
4,655 |
4,530 |
4,650 |
-0.70% |
1,070,400 |
2024/3/13 |
4,747 |
4,789 |
4,651 |
4,683 |
-2.42% |
856,000 |
2024/3/12 |
4,711 |
4,801 |
4,632 |
4,799 |
+0.38% |
744,500 |
2024/3/11 |
4,927 |
4,943 |
4,666 |
4,781 |
-4.32% |
973,200 |
2024/3/8 |
4,996 |
5,110 |
4,956 |
4,997 |
+1.11% |
1,134,500 |
2024/3/7 |
4,935 |
5,024 |
4,880 |
4,942 |
+0.98% |
880,200 |
2024/3/6 |
4,891 |
4,960 |
4,812 |
4,894 |
+1.51% |
1,039,300 |
2024/3/5 |
4,576 |
4,841 |
4,576 |
4,821 |
+5.35% |
1,170,100 |
2024/3/4 |
4,493 |
4,605 |
4,483 |
4,576 |
+3.46% |
750,200 |
2024/3/1 |
4,394 |
4,433 |
4,338 |
4,423 |
+1.96% |
397,000 |
2024/2/29 |
4,363 |
4,444 |
4,328 |
4,338 |
-1.07% |
1,064,300 |
2024/2/28 |
4,369 |
4,447 |
4,340 |
4,385 |
+0.80% |
601,200 |
2024/2/27 |
4,401 |
4,447 |
4,320 |
4,350 |
+2.09% |
881,800 |
2024/2/26 |
4,254 |
4,305 |
4,247 |
4,261 |
+0.85% |
666,500 |
2024/2/22 |
4,180 |
4,318 |
4,166 |
4,225 |
+1.66% |
763,100 |
2024/2/21 |
4,104 |
4,156 |
4,059 |
4,156 |
+0.78% |
571,900 |
2024/2/20 |
4,124 |
4,140 |
4,066 |
4,124 |
-0.84% |
363,700 |
2024/2/19 |
4,153 |
4,177 |
4,120 |
4,159 |
-0.10% |
290,000 |
2024/2/16 |
4,127 |
4,224 |
4,096 |
4,163 |
+2.61% |
593,300 |
2024/2/15 |
4,170 |
4,195 |
4,028 |
4,057 |
-2.26% |
547,500 |
2024/2/14 |
4,176 |
4,194 |
4,089 |
4,151 |
-1.73% |
705,800 |
2024/2/13 |
4,100 |
4,239 |
4,100 |
4,224 |
+4.19% |
952,900 |
2024/2/9 |
4,165 |
4,167 |
4,054 |
4,054 |
-3.45% |
944,300 |
2024/2/8 |
4,195 |
4,281 |
4,181 |
4,199 |
+1.23% |
884,700 |
2024/2/7 |
4,050 |
4,190 |
3,960 |
4,148 |
+1.22% |
939,300 |
2024/2/6 |
4,156 |
4,193 |
4,040 |
4,098 |
-0.34% |
1,041,100 |
2024/2/5 |
4,000 |
4,159 |
3,855 |
4,112 |
+5.63% |
2,272,300 |
2024/2/2 |
3,858 |
3,919 |
3,823 |
3,893 |
+3.70% |
1,091,900 |
2024/2/1 |
3,733 |
3,784 |
3,706 |
3,754 |
-0.42% |
405,100 |
2024/1/31 |
3,712 |
3,770 |
3,701 |
3,770 |
+1.10% |
531,300 |
2024/1/30 |
3,785 |
3,793 |
3,723 |
3,729 |
-0.98% |
346,800 |
2024/1/29 |
3,740 |
3,776 |
3,697 |
3,766 |
+1.59% |
343,500 |
2024/1/26 |
3,799 |
3,799 |
3,702 |
3,707 |
-0.86% |
596,400 |
2024/1/25 |
3,693 |
3,739 |
3,693 |
3,739 |
+0.30% |
583,500 |
2024/1/24 |
3,737 |
3,749 |
3,696 |
3,728 |
-1.17% |
562,300 |
2024/1/23 |
3,800 |
3,830 |
3,738 |
3,772 |
-0.66% |
606,600 |
2024/1/22 |
3,724 |
3,797 |
3,717 |
3,797 |
+1.61% |
755,000 |
2024/1/19 |
3,717 |
3,788 |
3,684 |
3,737 |
+2.47% |
822,900 |
2024/1/18 |
3,712 |
3,749 |
3,624 |
3,647 |
-3.06% |
711,100 |
2024/1/17 |
3,850 |
3,887 |
3,761 |
3,762 |
-1.65% |
396,100 |
2024/1/16 |
3,898 |
3,907 |
3,825 |
3,825 |
-2.60% |
542,000 |
2024/1/15 |
3,815 |
3,947 |
3,815 |
3,927 |
+2.40% |
488,100 |
2024/1/12 |
3,886 |
3,898 |
3,814 |
3,835 |
-1.52% |
607,000 |
2024/1/11 |
3,933 |
3,950 |
3,893 |
3,894 |
+1.64% |
756,000 |
2024/1/10 |
3,800 |
3,865 |
3,800 |
3,831 |
+1.75% |
503,200 |
2024/1/9 |
3,824 |
3,836 |
3,717 |
3,765 |
-0.71% |
688,400 |
2024/1/5 |
3,769 |
3,825 |
3,769 |
3,792 |
+0.66% |
361,500 |
2024/1/4 |
3,797 |
3,805 |
3,711 |
3,767 |
-0.24% |
567,600 |
2023/12/29 |
3,760 |
3,795 |
3,738 |
3,776 |
+0.40% |
807,700 |
2023/12/28 |
3,730 |
3,780 |
3,730 |
3,761 |
+0.40% |
407,300 |
2023/12/27 |
3,688 |
3,753 |
3,678 |
3,746 |
+1.57% |
528,200 |
2023/12/26 |
3,663 |
3,692 |
3,650 |
3,688 |
+0.57% |
289,800 |
2023/12/25 |
3,730 |
3,730 |
3,653 |
3,667 |
-0.84% |
330,800 |
2023/12/22 |
3,675 |
3,705 |
3,650 |
3,698 |
+0.19% |
492,600 |
2023/12/21 |
3,725 |
3,749 |
3,669 |
3,691 |
-2.74% |
956,300 |
2023/12/20 |
3,755 |
3,838 |
3,755 |
3,795 |
+1.04% |
657,200 |
2023/12/19 |
3,765 |
3,780 |
3,700 |
3,756 |
-0.03% |
787,900 |
2023/12/18 |
3,811 |
3,812 |
3,710 |
3,757 |
-0.32% |
725,500 |
2023/12/15 |
3,800 |
3,845 |
3,769 |
3,769 |
+0.78% |
2,404,500 |
2023/12/14 |
3,824 |
3,839 |
3,698 |
3,740 |
-2.22% |
947,700 |
2023/12/13 |
3,749 |
3,838 |
3,732 |
3,825 |
+3.21% |
853,800 |
2023/12/12 |
3,769 |
3,791 |
3,683 |
3,706 |
-1.17% |
902,400 |
2023/12/11 |
3,710 |
3,759 |
3,678 |
3,750 |
+3.85% |
884,900 |
2023/12/8 |
3,675 |
3,675 |
3,587 |
3,611 |
-3.58% |
1,296,900 |
2023/12/7 |
3,775 |
3,812 |
3,705 |
3,745 |
-1.81% |
916,400 |
2023/12/6 |
3,739 |
3,823 |
3,730 |
3,814 |
+1.52% |
548,600 |
2023/12/5 |
3,766 |
3,821 |
3,750 |
3,757 |
-1.88% |
408,100 |
2023/12/4 |
3,850 |
3,859 |
3,772 |
3,829 |
-2.15% |
564,700 |
2023/12/1 |
3,946 |
3,948 |
3,902 |
3,913 |
+0.77% |
406,900 |
2023/11/30 |
3,856 |
3,916 |
3,843 |
3,883 |
-1.80% |
1,344,600 |
2023/11/29 |
3,962 |
4,000 |
3,901 |
3,954 |
-2.51% |
573,600 |
2023/11/28 |
4,047 |
4,096 |
4,021 |
4,056 |
+0.45% |
400,000 |
2023/11/27 |
4,077 |
4,114 |
4,017 |
4,038 |
-1.22% |
310,100 |
2023/11/24 |
4,112 |
4,147 |
4,067 |
4,088 |
-0.34% |
502,100 |
2023/11/22 |
4,001 |
4,119 |
3,991 |
4,102 |
+2.09% |
531,700 |
2023/11/21 |
3,992 |
4,054 |
3,962 |
4,018 |
-1.01% |
698,800 |
2023/11/20 |
4,009 |
4,099 |
3,969 |
4,059 |
+3.73% |
1,054,300 |
2023/11/17 |
3,806 |
3,913 |
3,806 |
3,913 |
+3.60% |
1,395,800 |
2023/11/16 |
3,836 |
3,853 |
3,739 |
3,777 |
-3.84% |
820,500 |
|