日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,490 |
5,860 |
5,390 |
5,790 |
+7.42% |
197,900 |
2024/5/20 |
5,180 |
5,500 |
5,130 |
5,390 |
+6.10% |
142,700 |
2024/5/17 |
4,980 |
5,090 |
4,940 |
5,080 |
+1.40% |
36,400 |
2024/5/16 |
5,120 |
5,130 |
4,985 |
5,010 |
-0.40% |
60,900 |
2024/5/15 |
5,120 |
5,180 |
4,995 |
5,030 |
-0.20% |
42,900 |
2024/5/14 |
4,915 |
5,140 |
4,915 |
5,040 |
+1.10% |
115,500 |
2024/5/13 |
4,825 |
5,080 |
4,795 |
4,985 |
+3.32% |
203,200 |
2024/5/10 |
4,800 |
4,835 |
4,760 |
4,825 |
+0.84% |
45,700 |
2024/5/9 |
4,775 |
4,835 |
4,765 |
4,785 |
+0.21% |
31,600 |
2024/5/8 |
4,800 |
4,860 |
4,775 |
4,775 |
-0.52% |
46,000 |
2024/5/7 |
4,855 |
4,855 |
4,750 |
4,800 |
-0.62% |
36,600 |
2024/5/2 |
4,820 |
4,845 |
4,795 |
4,830 |
+0.31% |
28,500 |
2024/5/1 |
4,875 |
4,880 |
4,785 |
4,815 |
-3.41% |
63,500 |
2024/4/30 |
4,860 |
5,020 |
4,845 |
4,985 |
+3.32% |
100,100 |
2024/4/26 |
4,680 |
4,855 |
4,615 |
4,825 |
+4.32% |
98,900 |
2024/4/25 |
4,695 |
4,715 |
4,625 |
4,625 |
-2.12% |
80,800 |
2024/4/24 |
4,705 |
4,740 |
4,700 |
4,725 |
-0.11% |
52,700 |
2024/4/23 |
4,780 |
4,780 |
4,700 |
4,730 |
+0.21% |
51,900 |
2024/4/22 |
4,805 |
4,825 |
4,700 |
4,720 |
-0.21% |
79,700 |
2024/4/19 |
4,775 |
4,785 |
4,690 |
4,730 |
-1.36% |
68,600 |
2024/4/18 |
4,805 |
4,840 |
4,770 |
4,795 |
-0.52% |
47,200 |
2024/4/17 |
4,990 |
5,010 |
4,810 |
4,820 |
-2.82% |
54,300 |
2024/4/16 |
5,060 |
5,150 |
4,960 |
4,960 |
-3.31% |
68,300 |
2024/4/15 |
5,010 |
5,160 |
5,010 |
5,130 |
+1.38% |
85,300 |
2024/4/12 |
5,070 |
5,100 |
5,030 |
5,060 |
-0.20% |
35,200 |
2024/4/11 |
4,995 |
5,080 |
4,985 |
5,070 |
+0.60% |
32,100 |
2024/4/10 |
5,000 |
5,080 |
4,990 |
5,040 |
+0.60% |
42,100 |
2024/4/9 |
4,945 |
5,080 |
4,940 |
5,010 |
+2.45% |
66,800 |
2024/4/8 |
5,030 |
5,050 |
4,880 |
4,890 |
-2.20% |
53,300 |
2024/4/5 |
4,900 |
5,010 |
4,900 |
5,000 |
+0.70% |
81,600 |
2024/4/4 |
4,880 |
5,020 |
4,850 |
4,965 |
+2.80% |
89,900 |
2024/4/3 |
4,810 |
4,845 |
4,765 |
4,830 |
-0.31% |
81,000 |
2024/4/2 |
4,830 |
4,890 |
4,815 |
4,845 |
+0.62% |
56,000 |
2024/4/1 |
4,975 |
4,975 |
4,810 |
4,815 |
-2.63% |
93,200 |
2024/3/29 |
4,920 |
4,985 |
4,900 |
4,945 |
+1.54% |
90,500 |
2024/3/28 |
4,950 |
5,000 |
4,865 |
4,870 |
-3.18% |
71,700 |
2024/3/27 |
5,000 |
5,060 |
4,980 |
5,030 |
+0.60% |
77,400 |
2024/3/26 |
4,980 |
5,040 |
4,950 |
5,000 |
+0.50% |
43,100 |
2024/3/25 |
5,130 |
5,130 |
4,975 |
4,975 |
-3.02% |
115,300 |
2024/3/22 |
5,200 |
5,220 |
5,120 |
5,130 |
-1.91% |
49,700 |
2024/3/21 |
5,250 |
5,260 |
5,200 |
5,230 |
+0.58% |
51,600 |
2024/3/19 |
5,180 |
5,230 |
5,140 |
5,200 |
+0.97% |
50,000 |
2024/3/18 |
5,160 |
5,180 |
5,100 |
5,150 |
+0.78% |
39,300 |
2024/3/15 |
5,070 |
5,130 |
5,050 |
5,110 |
+0.79% |
32,000 |
2024/3/14 |
5,000 |
5,100 |
4,970 |
5,070 |
+2.53% |
46,700 |
2024/3/13 |
5,050 |
5,050 |
4,900 |
4,945 |
-0.80% |
24,100 |
2024/3/12 |
4,920 |
4,990 |
4,825 |
4,985 |
+0.91% |
58,600 |
2024/3/11 |
5,050 |
5,050 |
4,870 |
4,940 |
-2.95% |
81,900 |
2024/3/8 |
5,040 |
5,130 |
5,010 |
5,090 |
+0.00% |
56,900 |
2024/3/7 |
5,060 |
5,170 |
5,060 |
5,090 |
+0.79% |
35,100 |
2024/3/6 |
5,050 |
5,080 |
5,030 |
5,050 |
-0.79% |
27,300 |
2024/3/5 |
5,020 |
5,100 |
5,020 |
5,090 |
+1.39% |
24,800 |
2024/3/4 |
5,090 |
5,220 |
5,010 |
5,020 |
-0.40% |
45,000 |
2024/3/1 |
5,020 |
5,050 |
4,985 |
5,040 |
+0.80% |
44,900 |
2024/2/29 |
5,130 |
5,210 |
4,980 |
5,000 |
-2.53% |
91,600 |
2024/2/28 |
5,140 |
5,180 |
5,120 |
5,130 |
-0.19% |
22,200 |
2024/2/27 |
5,190 |
5,210 |
5,120 |
5,140 |
-0.58% |
28,200 |
2024/2/26 |
5,180 |
5,220 |
5,120 |
5,170 |
-0.19% |
58,600 |
2024/2/22 |
5,230 |
5,230 |
5,130 |
5,180 |
+0.19% |
22,900 |
2024/2/21 |
5,100 |
5,170 |
5,090 |
5,170 |
+0.19% |
19,800 |
2024/2/20 |
5,160 |
5,190 |
5,130 |
5,160 |
+0.19% |
24,900 |
2024/2/19 |
5,100 |
5,180 |
5,060 |
5,150 |
+0.98% |
29,900 |
2024/2/16 |
5,050 |
5,180 |
5,040 |
5,100 |
+1.80% |
48,300 |
2024/2/15 |
4,965 |
5,030 |
4,910 |
5,010 |
+2.35% |
44,300 |
2024/2/14 |
4,905 |
4,910 |
4,830 |
4,895 |
-1.31% |
30,100 |
2024/2/13 |
4,885 |
4,975 |
4,840 |
4,960 |
+2.90% |
47,000 |
2024/2/9 |
4,950 |
4,950 |
4,820 |
4,820 |
-2.53% |
60,300 |
2024/2/8 |
5,050 |
5,050 |
4,920 |
4,945 |
-3.98% |
101,600 |
2024/2/7 |
5,000 |
5,200 |
4,985 |
5,150 |
+2.79% |
79,100 |
2024/2/6 |
5,210 |
5,220 |
5,010 |
5,010 |
-4.93% |
96,600 |
2024/2/5 |
5,290 |
5,290 |
5,210 |
5,270 |
+0.19% |
27,800 |
2024/2/2 |
5,270 |
5,290 |
5,180 |
5,260 |
+0.38% |
24,600 |
2024/2/1 |
5,260 |
5,300 |
5,210 |
5,240 |
-1.13% |
29,600 |
2024/1/31 |
5,200 |
5,300 |
5,170 |
5,300 |
+0.95% |
19,500 |
2024/1/30 |
5,300 |
5,320 |
5,250 |
5,250 |
-0.57% |
17,200 |
2024/1/29 |
5,260 |
5,310 |
5,230 |
5,280 |
+2.13% |
28,900 |
2024/1/26 |
5,240 |
5,250 |
5,160 |
5,170 |
-1.52% |
25,800 |
2024/1/25 |
5,200 |
5,260 |
5,180 |
5,250 |
+1.55% |
27,900 |
2024/1/24 |
5,250 |
5,270 |
5,150 |
5,170 |
-1.52% |
31,200 |
2024/1/23 |
5,350 |
5,350 |
5,240 |
5,250 |
-1.87% |
38,900 |
2024/1/22 |
5,350 |
5,370 |
5,310 |
5,350 |
+0.19% |
14,200 |
2024/1/19 |
5,330 |
5,340 |
5,260 |
5,340 |
+1.14% |
25,800 |
2024/1/18 |
5,260 |
5,320 |
5,250 |
5,280 |
+0.38% |
20,700 |
2024/1/17 |
5,360 |
5,420 |
5,260 |
5,260 |
-2.23% |
27,400 |
2024/1/16 |
5,560 |
5,560 |
5,350 |
5,380 |
-2.18% |
20,600 |
2024/1/15 |
5,400 |
5,560 |
5,400 |
5,500 |
+2.04% |
41,600 |
2024/1/12 |
5,400 |
5,450 |
5,360 |
5,390 |
-0.19% |
21,600 |
2024/1/11 |
5,350 |
5,430 |
5,350 |
5,400 |
+1.12% |
24,700 |
2024/1/10 |
5,350 |
5,380 |
5,310 |
5,340 |
+0.19% |
19,400 |
2024/1/9 |
5,210 |
5,330 |
5,210 |
5,330 |
+2.90% |
30,000 |
2024/1/5 |
5,250 |
5,320 |
5,180 |
5,180 |
-0.38% |
32,500 |
2024/1/4 |
5,180 |
5,220 |
5,100 |
5,200 |
-0.19% |
32,600 |
2023/12/29 |
5,330 |
5,340 |
5,180 |
5,210 |
-2.25% |
42,600 |
2023/12/28 |
5,380 |
5,380 |
5,310 |
5,330 |
-0.93% |
25,500 |
2023/12/27 |
5,300 |
5,390 |
5,300 |
5,380 |
+2.09% |
30,900 |
2023/12/26 |
5,190 |
5,280 |
5,190 |
5,270 |
+0.96% |
23,600 |
2023/12/25 |
5,310 |
5,310 |
5,160 |
5,220 |
-0.19% |
30,700 |
2023/12/22 |
5,180 |
5,230 |
5,180 |
5,230 |
+1.55% |
25,200 |
2023/12/21 |
5,140 |
5,160 |
5,100 |
5,150 |
+0.00% |
24,500 |
2023/12/20 |
5,120 |
5,200 |
5,120 |
5,150 |
+0.78% |
21,700 |
2023/12/19 |
5,080 |
5,140 |
5,010 |
5,110 |
+1.59% |
20,100 |
2023/12/18 |
5,060 |
5,060 |
4,970 |
5,030 |
-1.18% |
22,000 |
2023/12/15 |
5,050 |
5,140 |
5,050 |
5,090 |
+1.60% |
45,800 |
2023/12/14 |
5,110 |
5,130 |
4,965 |
5,010 |
-1.38% |
41,300 |
2023/12/13 |
5,210 |
5,210 |
5,050 |
5,080 |
-1.17% |
26,500 |
2023/12/12 |
5,270 |
5,270 |
5,140 |
5,140 |
-1.53% |
20,100 |
2023/12/11 |
5,170 |
5,270 |
5,170 |
5,220 |
+2.15% |
37,100 |
2023/12/8 |
5,250 |
5,270 |
5,100 |
5,110 |
-4.13% |
55,700 |
2023/12/7 |
5,440 |
5,440 |
5,290 |
5,330 |
-2.56% |
37,400 |
2023/12/6 |
5,410 |
5,520 |
5,410 |
5,470 |
+0.00% |
35,000 |
2023/12/5 |
5,580 |
5,630 |
5,460 |
5,470 |
-2.67% |
35,300 |
2023/12/4 |
5,630 |
5,670 |
5,590 |
5,620 |
-0.71% |
26,100 |
2023/12/1 |
5,690 |
5,720 |
5,620 |
5,660 |
+0.18% |
27,500 |
2023/11/30 |
5,650 |
5,660 |
5,530 |
5,650 |
-0.35% |
108,400 |
2023/11/29 |
5,650 |
5,730 |
5,610 |
5,670 |
-0.53% |
50,900 |
2023/11/28 |
5,490 |
5,710 |
5,480 |
5,700 |
+4.78% |
82,600 |
2023/11/27 |
5,620 |
5,630 |
5,440 |
5,440 |
-3.20% |
48,100 |
2023/11/24 |
5,550 |
5,650 |
5,540 |
5,620 |
+2.00% |
37,100 |
2023/11/22 |
5,360 |
5,570 |
5,360 |
5,510 |
+2.04% |
54,400 |
2023/11/21 |
5,410 |
5,500 |
5,360 |
5,400 |
+0.56% |
38,200 |
2023/11/20 |
5,270 |
5,430 |
5,270 |
5,370 |
+1.13% |
64,400 |
2023/11/17 |
5,250 |
5,370 |
5,240 |
5,310 |
-0.38% |
62,100 |
2023/11/16 |
5,290 |
5,420 |
5,240 |
5,330 |
+0.95% |
48,500 |
|