日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,775 |
4,779 |
4,680 |
4,689 |
-1.94% |
1,417,700 |
2024/5/20 |
4,769 |
4,884 |
4,708 |
4,782 |
+1.49% |
1,267,100 |
2024/5/17 |
4,695 |
4,747 |
4,641 |
4,712 |
+0.02% |
1,426,900 |
2024/5/16 |
4,822 |
4,860 |
4,705 |
4,711 |
-3.60% |
1,974,400 |
2024/5/15 |
5,185 |
5,210 |
4,882 |
4,887 |
-5.93% |
1,629,200 |
2024/5/14 |
5,200 |
5,258 |
5,160 |
5,195 |
-5.89% |
1,744,600 |
2024/5/13 |
5,520 |
5,538 |
5,446 |
5,520 |
+0.15% |
762,300 |
2024/5/10 |
5,436 |
5,550 |
5,421 |
5,512 |
+0.84% |
846,300 |
2024/5/9 |
5,350 |
5,510 |
5,350 |
5,466 |
+2.11% |
609,400 |
2024/5/8 |
5,397 |
5,422 |
5,348 |
5,353 |
-1.25% |
536,800 |
2024/5/7 |
5,378 |
5,444 |
5,361 |
5,421 |
+0.67% |
587,000 |
2024/5/2 |
5,370 |
5,407 |
5,350 |
5,385 |
-0.07% |
398,000 |
2024/5/1 |
5,355 |
5,418 |
5,348 |
5,389 |
-0.24% |
662,600 |
2024/4/30 |
5,550 |
5,553 |
5,367 |
5,402 |
-1.35% |
670,000 |
2024/4/26 |
5,445 |
5,505 |
5,425 |
5,476 |
-0.40% |
650,100 |
2024/4/25 |
5,547 |
5,561 |
5,496 |
5,498 |
-1.10% |
491,900 |
2024/4/24 |
5,631 |
5,692 |
5,546 |
5,559 |
-0.54% |
538,900 |
2024/4/23 |
5,561 |
5,649 |
5,551 |
5,589 |
+0.68% |
556,200 |
2024/4/22 |
5,532 |
5,580 |
5,482 |
5,551 |
+2.19% |
406,600 |
2024/4/19 |
5,492 |
5,499 |
5,366 |
5,432 |
-2.34% |
713,600 |
2024/4/18 |
5,513 |
5,627 |
5,513 |
5,562 |
+0.89% |
560,600 |
2024/4/17 |
5,502 |
5,589 |
5,431 |
5,513 |
+0.49% |
510,000 |
2024/4/16 |
5,420 |
5,491 |
5,380 |
5,486 |
+0.20% |
450,400 |
2024/4/15 |
5,429 |
5,475 |
5,404 |
5,475 |
-0.58% |
354,100 |
2024/4/12 |
5,573 |
5,594 |
5,505 |
5,507 |
-0.61% |
533,900 |
2024/4/11 |
5,480 |
5,545 |
5,415 |
5,541 |
+0.29% |
411,300 |
2024/4/10 |
5,600 |
5,645 |
5,502 |
5,525 |
-1.69% |
523,900 |
2024/4/9 |
5,630 |
5,647 |
5,596 |
5,620 |
-0.43% |
634,600 |
2024/4/8 |
5,654 |
5,676 |
5,608 |
5,644 |
+0.04% |
316,100 |
2024/4/5 |
5,620 |
5,676 |
5,602 |
5,642 |
-1.33% |
412,100 |
2024/4/4 |
5,700 |
5,800 |
5,679 |
5,718 |
+1.20% |
545,400 |
2024/4/3 |
5,763 |
5,763 |
5,640 |
5,650 |
-1.74% |
555,900 |
2024/4/2 |
5,725 |
5,778 |
5,687 |
5,750 |
-0.52% |
420,200 |
2024/4/1 |
5,799 |
5,809 |
5,737 |
5,780 |
+0.96% |
370,500 |
2024/3/29 |
5,744 |
5,778 |
5,704 |
5,725 |
+0.17% |
777,700 |
2024/3/28 |
5,799 |
5,811 |
5,695 |
5,715 |
-2.79% |
475,400 |
2024/3/27 |
5,839 |
5,960 |
5,825 |
5,879 |
+0.15% |
655,800 |
2024/3/26 |
5,845 |
5,899 |
5,821 |
5,870 |
-0.76% |
583,200 |
2024/3/25 |
6,047 |
6,055 |
5,883 |
5,915 |
-2.51% |
527,900 |
2024/3/22 |
6,067 |
6,123 |
6,039 |
6,067 |
-0.70% |
440,300 |
2024/3/21 |
6,108 |
6,153 |
6,080 |
6,110 |
+1.83% |
419,500 |
2024/3/19 |
5,987 |
6,005 |
5,914 |
6,000 |
+0.03% |
323,400 |
2024/3/18 |
5,951 |
6,019 |
5,897 |
5,998 |
+1.97% |
409,500 |
2024/3/15 |
5,881 |
5,921 |
5,845 |
5,882 |
-1.62% |
516,300 |
2024/3/14 |
5,869 |
5,994 |
5,843 |
5,979 |
+2.28% |
576,000 |
2024/3/13 |
5,850 |
5,880 |
5,792 |
5,846 |
+0.15% |
617,400 |
2024/3/12 |
5,800 |
5,878 |
5,722 |
5,837 |
-0.63% |
912,900 |
2024/3/11 |
6,024 |
6,061 |
5,835 |
5,874 |
-3.63% |
718,300 |
2024/3/8 |
6,064 |
6,179 |
6,045 |
6,095 |
+0.81% |
1,259,700 |
2024/3/7 |
6,119 |
6,129 |
6,021 |
6,046 |
-0.98% |
772,000 |
2024/3/6 |
6,025 |
6,163 |
6,010 |
6,106 |
+0.61% |
1,013,400 |
2024/3/5 |
6,180 |
6,214 |
6,069 |
6,069 |
-2.16% |
536,300 |
2024/3/4 |
6,322 |
6,349 |
6,187 |
6,203 |
-0.72% |
386,900 |
2024/3/1 |
6,230 |
6,296 |
6,159 |
6,248 |
-0.08% |
436,600 |
2024/2/29 |
6,229 |
6,368 |
6,220 |
6,253 |
-0.24% |
832,300 |
2024/2/28 |
6,288 |
6,300 |
6,180 |
6,268 |
+0.58% |
297,500 |
2024/2/27 |
6,200 |
6,276 |
6,185 |
6,232 |
-0.35% |
392,600 |
2024/2/26 |
6,359 |
6,393 |
6,226 |
6,254 |
-0.24% |
348,400 |
2024/2/22 |
6,266 |
6,300 |
6,199 |
6,269 |
-0.44% |
515,400 |
2024/2/21 |
6,350 |
6,350 |
6,260 |
6,297 |
+0.24% |
352,900 |
2024/2/20 |
6,217 |
6,314 |
6,208 |
6,282 |
+0.72% |
380,300 |
2024/2/19 |
6,229 |
6,305 |
6,178 |
6,237 |
-0.53% |
255,700 |
2024/2/16 |
6,089 |
6,374 |
6,083 |
6,270 |
+1.51% |
514,300 |
2024/2/15 |
6,291 |
6,328 |
6,159 |
6,177 |
-0.74% |
459,700 |
2024/2/14 |
6,234 |
6,299 |
6,142 |
6,223 |
+0.34% |
542,700 |
2024/2/13 |
6,163 |
6,284 |
6,087 |
6,202 |
+0.63% |
533,600 |
2024/2/9 |
6,267 |
6,278 |
6,148 |
6,163 |
-0.95% |
764,300 |
2024/2/8 |
6,137 |
6,275 |
6,100 |
6,222 |
+1.30% |
650,300 |
2024/2/7 |
6,130 |
6,167 |
6,095 |
6,142 |
+0.52% |
336,500 |
2024/2/6 |
6,122 |
6,158 |
6,050 |
6,110 |
-0.75% |
528,800 |
2024/2/5 |
6,050 |
6,189 |
6,047 |
6,156 |
+2.26% |
482,600 |
2024/2/2 |
5,997 |
6,126 |
5,961 |
6,020 |
+3.05% |
668,900 |
2024/2/1 |
5,914 |
5,914 |
5,802 |
5,842 |
-1.35% |
469,100 |
2024/1/31 |
5,860 |
5,924 |
5,812 |
5,922 |
+0.36% |
469,100 |
2024/1/30 |
5,974 |
5,992 |
5,880 |
5,901 |
-0.97% |
336,300 |
2024/1/29 |
5,941 |
5,999 |
5,908 |
5,959 |
+0.91% |
503,100 |
2024/1/26 |
5,842 |
5,931 |
5,836 |
5,905 |
+0.37% |
431,000 |
2024/1/25 |
5,806 |
5,921 |
5,806 |
5,883 |
+1.47% |
531,800 |
2024/1/24 |
5,826 |
5,874 |
5,765 |
5,798 |
-1.33% |
531,700 |
2024/1/23 |
5,879 |
5,927 |
5,852 |
5,876 |
+0.17% |
455,200 |
2024/1/22 |
5,882 |
5,894 |
5,815 |
5,866 |
+0.69% |
494,100 |
2024/1/19 |
5,872 |
5,882 |
5,805 |
5,826 |
+0.36% |
452,800 |
2024/1/18 |
5,800 |
5,878 |
5,782 |
5,805 |
-1.61% |
678,500 |
2024/1/17 |
6,142 |
6,166 |
5,900 |
5,900 |
-3.39% |
698,200 |
2024/1/16 |
6,110 |
6,167 |
6,090 |
6,107 |
-0.42% |
617,200 |
2024/1/15 |
6,000 |
6,159 |
5,995 |
6,133 |
+2.30% |
777,900 |
2024/1/12 |
6,097 |
6,097 |
5,905 |
5,995 |
+1.66% |
1,116,500 |
2024/1/11 |
5,888 |
5,944 |
5,868 |
5,897 |
+1.18% |
721,600 |
2024/1/10 |
5,757 |
5,874 |
5,721 |
5,828 |
+2.99% |
1,122,800 |
2024/1/9 |
5,600 |
5,671 |
5,600 |
5,659 |
+1.47% |
530,900 |
2024/1/5 |
5,590 |
5,634 |
5,568 |
5,577 |
+0.40% |
543,700 |
2024/1/4 |
5,488 |
5,555 |
5,422 |
5,555 |
+0.89% |
525,800 |
2023/12/29 |
5,500 |
5,542 |
5,470 |
5,506 |
-0.81% |
450,200 |
2023/12/28 |
5,520 |
5,561 |
5,509 |
5,551 |
+0.43% |
390,400 |
2023/12/27 |
5,507 |
5,549 |
5,476 |
5,527 |
+1.23% |
601,400 |
2023/12/26 |
5,498 |
5,498 |
5,449 |
5,460 |
-0.40% |
236,400 |
2023/12/25 |
5,540 |
5,603 |
5,478 |
5,482 |
-0.29% |
567,600 |
2023/12/22 |
5,456 |
5,527 |
5,454 |
5,498 |
+1.55% |
725,800 |
2023/12/21 |
5,470 |
5,504 |
5,414 |
5,414 |
-1.78% |
550,100 |
2023/12/20 |
5,423 |
5,552 |
5,423 |
5,512 |
+2.78% |
1,176,900 |
2023/12/19 |
5,268 |
5,435 |
5,258 |
5,363 |
+1.59% |
931,000 |
2023/12/18 |
5,163 |
5,294 |
5,143 |
5,279 |
+4.27% |
1,437,900 |
2023/12/15 |
5,000 |
5,089 |
4,970 |
5,063 |
+1.02% |
1,062,400 |
2023/12/14 |
4,950 |
5,013 |
4,908 |
5,012 |
+1.97% |
1,048,700 |
2023/12/13 |
4,961 |
4,970 |
4,903 |
4,915 |
-1.21% |
762,400 |
2023/12/12 |
5,093 |
5,095 |
4,975 |
4,975 |
-1.17% |
636,100 |
2023/12/11 |
5,038 |
5,061 |
5,012 |
5,034 |
-0.18% |
645,700 |
2023/12/8 |
5,092 |
5,097 |
5,011 |
5,043 |
-2.49% |
1,071,000 |
2023/12/7 |
5,244 |
5,275 |
5,162 |
5,172 |
-1.67% |
532,900 |
2023/12/6 |
5,235 |
5,262 |
5,203 |
5,260 |
+1.72% |
643,400 |
2023/12/5 |
5,200 |
5,251 |
5,161 |
5,171 |
-1.47% |
671,900 |
2023/12/4 |
5,298 |
5,303 |
5,205 |
5,248 |
-1.46% |
629,400 |
2023/12/1 |
5,452 |
5,475 |
5,312 |
5,326 |
-1.24% |
646,200 |
2023/11/30 |
5,365 |
5,414 |
5,341 |
5,393 |
+0.20% |
1,129,000 |
2023/11/29 |
5,373 |
5,432 |
5,360 |
5,382 |
-0.98% |
685,400 |
2023/11/28 |
5,504 |
5,539 |
5,435 |
5,435 |
-1.59% |
647,900 |
2023/11/27 |
5,635 |
5,644 |
5,522 |
5,523 |
-2.25% |
599,400 |
2023/11/24 |
5,660 |
5,695 |
5,633 |
5,650 |
+1.04% |
507,400 |
2023/11/22 |
5,563 |
5,622 |
5,547 |
5,592 |
+0.07% |
387,600 |
2023/11/21 |
5,610 |
5,633 |
5,551 |
5,588 |
-0.21% |
621,900 |
2023/11/20 |
5,541 |
5,605 |
5,522 |
5,600 |
+0.96% |
728,900 |
2023/11/17 |
5,618 |
5,618 |
5,503 |
5,547 |
-0.22% |
569,900 |
2023/11/16 |
5,699 |
5,699 |
5,535 |
5,559 |
-2.54% |
958,200 |
|