日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,500 |
5,500 |
5,420 |
5,420 |
-0.91% |
4,800 |
2024/5/20 |
5,380 |
5,500 |
5,380 |
5,470 |
+1.67% |
3,200 |
2024/5/17 |
5,360 |
5,480 |
5,250 |
5,380 |
+0.37% |
14,900 |
2024/5/16 |
5,390 |
5,400 |
5,310 |
5,360 |
+0.37% |
6,400 |
2024/5/15 |
5,510 |
5,510 |
5,320 |
5,340 |
-3.09% |
9,500 |
2024/5/14 |
5,580 |
5,680 |
5,510 |
5,510 |
-2.99% |
14,400 |
2024/5/13 |
5,740 |
5,740 |
5,650 |
5,680 |
-1.05% |
6,000 |
2024/5/10 |
5,680 |
5,750 |
5,620 |
5,740 |
+1.59% |
9,400 |
2024/5/9 |
5,700 |
5,710 |
5,620 |
5,650 |
+0.00% |
7,000 |
2024/5/8 |
5,750 |
5,810 |
5,520 |
5,650 |
-6.61% |
55,500 |
2024/5/7 |
5,980 |
6,080 |
5,950 |
6,050 |
+1.51% |
9,700 |
2024/5/2 |
6,050 |
6,070 |
5,920 |
5,960 |
-0.83% |
3,300 |
2024/5/1 |
5,870 |
6,100 |
5,820 |
6,010 |
+2.56% |
8,500 |
2024/4/30 |
5,860 |
5,920 |
5,810 |
5,860 |
+0.00% |
4,400 |
2024/4/26 |
5,840 |
5,900 |
5,790 |
5,860 |
+0.00% |
2,300 |
2024/4/25 |
5,800 |
5,910 |
5,760 |
5,860 |
+0.34% |
6,200 |
2024/4/24 |
5,900 |
5,920 |
5,720 |
5,840 |
+0.69% |
7,100 |
2024/4/23 |
5,880 |
5,880 |
5,800 |
5,800 |
+0.00% |
4,000 |
2024/4/22 |
5,860 |
5,860 |
5,680 |
5,800 |
-0.17% |
3,200 |
2024/4/19 |
5,830 |
5,870 |
5,590 |
5,810 |
-0.34% |
11,600 |
2024/4/18 |
5,830 |
5,930 |
5,800 |
5,830 |
-0.85% |
5,100 |
2024/4/17 |
5,860 |
5,890 |
5,720 |
5,880 |
-0.17% |
7,900 |
2024/4/16 |
6,000 |
6,060 |
5,810 |
5,890 |
-2.32% |
6,900 |
2024/4/15 |
6,140 |
6,140 |
6,010 |
6,030 |
-1.79% |
6,100 |
2024/4/12 |
6,100 |
6,210 |
6,040 |
6,140 |
+1.32% |
14,800 |
2024/4/11 |
5,910 |
6,080 |
5,910 |
6,060 |
+1.51% |
4,700 |
2024/4/10 |
5,990 |
6,020 |
5,970 |
5,970 |
-1.32% |
3,200 |
2024/4/9 |
6,010 |
6,070 |
6,010 |
6,050 |
+0.00% |
2,800 |
2024/4/8 |
6,100 |
6,130 |
6,040 |
6,050 |
-0.33% |
4,400 |
2024/4/5 |
5,890 |
6,110 |
5,890 |
6,070 |
+1.34% |
10,300 |
2024/4/4 |
5,840 |
6,000 |
5,840 |
5,990 |
+2.57% |
8,900 |
2024/4/3 |
5,700 |
5,870 |
5,700 |
5,840 |
+1.92% |
10,500 |
2024/4/2 |
5,950 |
5,950 |
5,720 |
5,730 |
-2.72% |
7,000 |
2024/4/1 |
6,010 |
6,040 |
5,820 |
5,890 |
-2.00% |
8,400 |
2024/3/29 |
5,770 |
6,020 |
5,760 |
6,010 |
+3.26% |
10,500 |
2024/3/28 |
5,770 |
5,860 |
5,770 |
5,820 |
-1.02% |
7,000 |
2024/3/27 |
5,970 |
6,010 |
5,870 |
5,880 |
-1.51% |
8,100 |
2024/3/26 |
5,940 |
6,000 |
5,940 |
5,970 |
+0.51% |
3,600 |
2024/3/25 |
5,930 |
5,980 |
5,890 |
5,940 |
-1.49% |
15,900 |
2024/3/22 |
6,090 |
6,090 |
5,960 |
6,030 |
+0.17% |
13,300 |
2024/3/21 |
6,100 |
6,100 |
5,990 |
6,020 |
-0.50% |
9,800 |
2024/3/19 |
5,960 |
6,080 |
5,950 |
6,050 |
+3.24% |
23,300 |
2024/3/18 |
5,780 |
5,920 |
5,700 |
5,860 |
+1.74% |
14,900 |
2024/3/15 |
5,880 |
5,920 |
5,670 |
5,760 |
-2.70% |
19,700 |
2024/3/14 |
5,910 |
5,960 |
5,910 |
5,920 |
-1.17% |
6,900 |
2024/3/13 |
6,000 |
6,010 |
5,870 |
5,990 |
+1.53% |
15,000 |
2024/3/12 |
5,670 |
5,900 |
5,630 |
5,900 |
+4.24% |
18,700 |
2024/3/11 |
5,670 |
5,760 |
5,610 |
5,660 |
-3.58% |
14,700 |
2024/3/8 |
5,830 |
5,930 |
5,800 |
5,870 |
-0.17% |
6,900 |
2024/3/7 |
5,950 |
5,950 |
5,790 |
5,880 |
-0.34% |
5,700 |
2024/3/6 |
5,800 |
5,930 |
5,790 |
5,900 |
+0.34% |
5,900 |
2024/3/5 |
5,930 |
5,950 |
5,840 |
5,880 |
-0.84% |
11,100 |
2024/3/4 |
6,130 |
6,180 |
5,880 |
5,930 |
-0.34% |
28,300 |
2024/3/1 |
6,380 |
6,380 |
5,920 |
5,950 |
+6.63% |
63,400 |
2024/2/29 |
5,570 |
5,620 |
5,570 |
5,580 |
+0.18% |
2,200 |
2024/2/28 |
5,570 |
5,600 |
5,570 |
5,570 |
+0.00% |
2,600 |
2024/2/27 |
5,580 |
5,640 |
5,550 |
5,570 |
-0.18% |
14,500 |
2024/2/26 |
5,790 |
5,790 |
5,510 |
5,580 |
-3.63% |
15,600 |
2024/2/22 |
5,590 |
5,800 |
5,590 |
5,790 |
+3.02% |
18,500 |
2024/2/21 |
5,650 |
5,740 |
5,550 |
5,620 |
-0.53% |
10,700 |
2024/2/20 |
5,560 |
5,680 |
5,440 |
5,650 |
+2.36% |
14,400 |
2024/2/19 |
5,370 |
5,570 |
5,350 |
5,520 |
+4.55% |
24,200 |
2024/2/16 |
5,360 |
5,370 |
5,280 |
5,280 |
-0.19% |
4,000 |
2024/2/15 |
5,370 |
5,380 |
5,290 |
5,290 |
-0.38% |
5,700 |
2024/2/14 |
5,240 |
5,330 |
5,240 |
5,310 |
+0.95% |
3,900 |
2024/2/13 |
5,080 |
5,260 |
5,080 |
5,260 |
+2.33% |
12,500 |
2024/2/9 |
5,170 |
5,200 |
5,090 |
5,140 |
-2.47% |
12,700 |
2024/2/8 |
5,260 |
5,310 |
5,160 |
5,270 |
+0.19% |
5,000 |
2024/2/7 |
5,320 |
5,320 |
5,200 |
5,260 |
-1.87% |
3,800 |
2024/2/6 |
5,390 |
5,390 |
5,320 |
5,360 |
-0.56% |
2,400 |
2024/2/5 |
5,470 |
5,470 |
5,320 |
5,390 |
-1.46% |
7,700 |
2024/2/2 |
5,410 |
5,470 |
5,380 |
5,470 |
+1.48% |
4,100 |
2024/2/1 |
5,390 |
5,420 |
5,330 |
5,390 |
-1.64% |
10,900 |
2024/1/31 |
5,600 |
5,630 |
5,380 |
5,480 |
-3.01% |
30,200 |
2024/1/30 |
5,640 |
5,750 |
5,300 |
5,650 |
+11.88% |
57,700 |
2024/1/29 |
4,910 |
5,060 |
4,905 |
5,050 |
+2.96% |
18,300 |
2024/1/26 |
4,820 |
4,940 |
4,820 |
4,905 |
+1.87% |
19,700 |
2024/1/25 |
4,750 |
4,815 |
4,740 |
4,815 |
+1.37% |
7,400 |
2024/1/24 |
4,760 |
4,780 |
4,725 |
4,750 |
+0.64% |
3,100 |
2024/1/23 |
4,700 |
4,755 |
4,690 |
4,720 |
+0.53% |
11,100 |
2024/1/22 |
4,690 |
4,755 |
4,675 |
4,695 |
+1.08% |
5,500 |
2024/1/19 |
4,645 |
4,655 |
4,620 |
4,645 |
+0.11% |
1,900 |
2024/1/18 |
4,605 |
4,650 |
4,605 |
4,640 |
+0.54% |
3,600 |
2024/1/17 |
4,640 |
4,645 |
4,615 |
4,615 |
-0.54% |
2,900 |
2024/1/16 |
4,625 |
4,640 |
4,625 |
4,640 |
+0.11% |
400 |
2024/1/15 |
4,605 |
4,635 |
4,605 |
4,635 |
+0.65% |
1,100 |
2024/1/12 |
4,645 |
4,650 |
4,600 |
4,605 |
-0.86% |
1,300 |
2024/1/11 |
4,670 |
4,670 |
4,620 |
4,645 |
-0.54% |
5,200 |
2024/1/10 |
4,680 |
4,680 |
4,630 |
4,670 |
-0.64% |
3,100 |
2024/1/9 |
4,700 |
4,700 |
4,635 |
4,700 |
+0.00% |
3,700 |
2024/1/5 |
4,650 |
4,705 |
4,565 |
4,700 |
+2.06% |
6,500 |
2024/1/4 |
4,645 |
4,645 |
4,560 |
4,605 |
+0.00% |
8,800 |
2023/12/29 |
4,435 |
4,645 |
4,435 |
4,605 |
+3.60% |
12,100 |
2023/12/28 |
4,320 |
4,445 |
4,320 |
4,445 |
+2.30% |
2,600 |
2023/12/27 |
4,415 |
4,470 |
4,250 |
4,345 |
+0.00% |
7,500 |
2023/12/26 |
4,365 |
4,395 |
4,310 |
4,345 |
-0.46% |
3,300 |
2023/12/25 |
4,460 |
4,485 |
4,320 |
4,365 |
+0.58% |
24,100 |
2023/12/22 |
4,300 |
4,380 |
4,200 |
4,340 |
+2.97% |
23,100 |
2023/12/21 |
4,215 |
4,255 |
4,170 |
4,215 |
+0.00% |
6,800 |
2023/12/20 |
4,225 |
4,235 |
4,190 |
4,215 |
+0.36% |
6,800 |
2023/12/19 |
4,200 |
4,225 |
4,180 |
4,200 |
+0.96% |
3,000 |
2023/12/18 |
4,210 |
4,210 |
4,075 |
4,160 |
+0.48% |
9,900 |
2023/12/15 |
4,130 |
4,165 |
4,115 |
4,140 |
-1.19% |
2,500 |
2023/12/14 |
4,050 |
4,235 |
4,035 |
4,190 |
+3.84% |
28,800 |
2023/12/13 |
4,040 |
4,040 |
4,015 |
4,035 |
-0.12% |
4,500 |
2023/12/12 |
4,085 |
4,095 |
4,030 |
4,040 |
-0.62% |
5,800 |
2023/12/11 |
4,095 |
4,095 |
4,050 |
4,065 |
-0.85% |
2,200 |
2023/12/8 |
4,045 |
4,100 |
4,040 |
4,100 |
-0.36% |
11,800 |
2023/12/7 |
4,130 |
4,140 |
4,090 |
4,115 |
-0.12% |
3,600 |
2023/12/6 |
4,110 |
4,130 |
4,100 |
4,120 |
+0.24% |
1,900 |
2023/12/5 |
4,120 |
4,150 |
4,070 |
4,110 |
-0.24% |
5,500 |
2023/12/4 |
4,160 |
4,160 |
4,090 |
4,120 |
-1.32% |
8,500 |
2023/12/1 |
4,185 |
4,190 |
4,155 |
4,175 |
-0.24% |
3,500 |
2023/11/30 |
4,180 |
4,185 |
4,150 |
4,185 |
-0.59% |
1,800 |
2023/11/29 |
4,150 |
4,210 |
4,150 |
4,210 |
+0.72% |
3,200 |
2023/11/28 |
4,235 |
4,235 |
4,095 |
4,180 |
-0.48% |
6,400 |
2023/11/27 |
4,215 |
4,215 |
4,170 |
4,200 |
-0.71% |
5,300 |
2023/11/24 |
4,235 |
4,260 |
4,230 |
4,230 |
-0.70% |
4,300 |
2023/11/22 |
4,280 |
4,280 |
4,235 |
4,260 |
+0.00% |
2,000 |
2023/11/21 |
4,200 |
4,260 |
4,165 |
4,260 |
+2.28% |
9,900 |
2023/11/20 |
4,210 |
4,210 |
4,165 |
4,165 |
-1.07% |
4,500 |
2023/11/17 |
4,205 |
4,210 |
4,195 |
4,210 |
+0.12% |
2,700 |
2023/11/16 |
4,215 |
4,240 |
4,195 |
4,205 |
-0.12% |
1,900 |
|