日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,250 |
4,290 |
4,230 |
4,245 |
-0.47% |
73,100 |
2024/5/20 |
4,300 |
4,310 |
4,265 |
4,265 |
-0.81% |
61,600 |
2024/5/17 |
4,300 |
4,310 |
4,270 |
4,300 |
+0.47% |
101,500 |
2024/5/16 |
4,425 |
4,425 |
4,255 |
4,280 |
-3.06% |
121,700 |
2024/5/15 |
4,490 |
4,490 |
4,405 |
4,415 |
-1.01% |
63,500 |
2024/5/14 |
4,435 |
4,475 |
4,385 |
4,460 |
+0.68% |
79,200 |
2024/5/13 |
4,335 |
4,465 |
4,335 |
4,430 |
+2.43% |
143,700 |
2024/5/10 |
4,360 |
4,390 |
4,280 |
4,325 |
-0.35% |
91,500 |
2024/5/9 |
4,275 |
4,360 |
4,275 |
4,340 |
+2.24% |
98,000 |
2024/5/8 |
4,160 |
4,250 |
4,160 |
4,245 |
+2.17% |
89,400 |
2024/5/7 |
4,165 |
4,180 |
4,125 |
4,155 |
+0.36% |
76,000 |
2024/5/2 |
4,135 |
4,165 |
4,095 |
4,140 |
+0.24% |
117,000 |
2024/5/1 |
4,300 |
4,300 |
4,120 |
4,130 |
-5.17% |
244,600 |
2024/4/30 |
4,350 |
4,380 |
4,310 |
4,355 |
-0.57% |
137,300 |
2024/4/26 |
4,325 |
4,380 |
4,295 |
4,380 |
+1.27% |
90,500 |
2024/4/25 |
4,375 |
4,380 |
4,325 |
4,325 |
-1.26% |
71,700 |
2024/4/24 |
4,375 |
4,390 |
4,335 |
4,380 |
-0.11% |
81,700 |
2024/4/23 |
4,320 |
4,385 |
4,320 |
4,385 |
+1.50% |
106,900 |
2024/4/22 |
4,310 |
4,340 |
4,290 |
4,320 |
+1.17% |
93,000 |
2024/4/19 |
4,360 |
4,365 |
4,195 |
4,270 |
-2.06% |
152,000 |
2024/4/18 |
4,215 |
4,360 |
4,205 |
4,360 |
+3.93% |
172,700 |
2024/4/17 |
4,260 |
4,265 |
4,190 |
4,195 |
-2.21% |
110,800 |
2024/4/16 |
4,340 |
4,345 |
4,275 |
4,290 |
-1.38% |
78,600 |
2024/4/15 |
4,355 |
4,370 |
4,340 |
4,350 |
-1.25% |
55,400 |
2024/4/12 |
4,380 |
4,445 |
4,380 |
4,405 |
+0.69% |
99,200 |
2024/4/11 |
4,400 |
4,400 |
4,355 |
4,375 |
-0.57% |
85,600 |
2024/4/10 |
4,395 |
4,425 |
4,380 |
4,400 |
+0.46% |
108,800 |
2024/4/9 |
4,385 |
4,395 |
4,330 |
4,380 |
+0.00% |
77,800 |
2024/4/8 |
4,420 |
4,430 |
4,365 |
4,380 |
-0.11% |
94,000 |
2024/4/5 |
4,375 |
4,405 |
4,360 |
4,385 |
+0.46% |
99,800 |
2024/4/4 |
4,310 |
4,400 |
4,290 |
4,365 |
+1.75% |
159,300 |
2024/4/3 |
4,290 |
4,340 |
4,280 |
4,290 |
-0.46% |
113,100 |
2024/4/2 |
4,420 |
4,420 |
4,310 |
4,310 |
-2.93% |
113,100 |
2024/4/1 |
4,480 |
4,510 |
4,410 |
4,440 |
-0.56% |
117,400 |
2024/3/29 |
4,470 |
4,480 |
4,440 |
4,465 |
-0.11% |
65,700 |
2024/3/28 |
4,515 |
4,535 |
4,445 |
4,470 |
-1.43% |
70,000 |
2024/3/27 |
4,505 |
4,560 |
4,505 |
4,535 |
+1.23% |
142,400 |
2024/3/26 |
4,445 |
4,530 |
4,415 |
4,480 |
+1.59% |
128,400 |
2024/3/25 |
4,475 |
4,485 |
4,410 |
4,410 |
-1.45% |
80,900 |
2024/3/22 |
4,460 |
4,480 |
4,435 |
4,475 |
+0.56% |
77,800 |
2024/3/21 |
4,410 |
4,480 |
4,410 |
4,450 |
+0.91% |
84,100 |
2024/3/19 |
4,415 |
4,435 |
4,375 |
4,410 |
+0.11% |
84,300 |
2024/3/18 |
4,440 |
4,445 |
4,370 |
4,405 |
-0.68% |
136,700 |
2024/3/15 |
4,350 |
4,445 |
4,345 |
4,435 |
+1.84% |
97,300 |
2024/3/14 |
4,295 |
4,360 |
4,285 |
4,355 |
+1.40% |
58,800 |
2024/3/13 |
4,330 |
4,345 |
4,260 |
4,295 |
-1.04% |
71,800 |
2024/3/12 |
4,240 |
4,360 |
4,240 |
4,340 |
+1.28% |
87,000 |
2024/3/11 |
4,250 |
4,285 |
4,225 |
4,285 |
-0.70% |
69,700 |
2024/3/8 |
4,250 |
4,370 |
4,250 |
4,315 |
+1.53% |
156,600 |
2024/3/7 |
4,180 |
4,250 |
4,170 |
4,250 |
+2.41% |
144,200 |
2024/3/6 |
4,105 |
4,155 |
4,085 |
4,150 |
+1.84% |
106,100 |
2024/3/5 |
4,110 |
4,130 |
4,060 |
4,075 |
-1.33% |
105,700 |
2024/3/4 |
4,235 |
4,240 |
4,130 |
4,130 |
-2.25% |
97,700 |
2024/3/1 |
4,250 |
4,275 |
4,190 |
4,225 |
-0.59% |
122,600 |
2024/2/29 |
4,225 |
4,265 |
4,215 |
4,250 |
+0.59% |
86,200 |
2024/2/28 |
4,195 |
4,245 |
4,195 |
4,225 |
-0.24% |
46,300 |
2024/2/27 |
4,210 |
4,270 |
4,210 |
4,235 |
-0.12% |
52,900 |
2024/2/26 |
4,250 |
4,290 |
4,220 |
4,240 |
-0.24% |
86,100 |
2024/2/22 |
4,290 |
4,290 |
4,225 |
4,250 |
+2.91% |
166,200 |
2024/2/21 |
4,155 |
4,185 |
4,100 |
4,130 |
-1.67% |
113,300 |
2024/2/20 |
4,290 |
4,295 |
4,200 |
4,200 |
-1.87% |
72,600 |
2024/2/19 |
4,260 |
4,320 |
4,260 |
4,280 |
+0.82% |
77,000 |
2024/2/16 |
4,295 |
4,315 |
4,205 |
4,245 |
+0.24% |
135,900 |
2024/2/15 |
4,400 |
4,445 |
4,170 |
4,235 |
-5.26% |
323,900 |
2024/2/14 |
4,525 |
4,525 |
4,425 |
4,470 |
-1.22% |
126,200 |
2024/2/13 |
4,535 |
4,535 |
4,480 |
4,525 |
+0.22% |
88,700 |
2024/2/9 |
4,550 |
4,585 |
4,495 |
4,515 |
-1.20% |
69,800 |
2024/2/8 |
4,575 |
4,575 |
4,515 |
4,570 |
-0.22% |
87,700 |
2024/2/7 |
4,595 |
4,600 |
4,545 |
4,580 |
-0.33% |
49,100 |
2024/2/6 |
4,635 |
4,635 |
4,560 |
4,595 |
-0.86% |
52,800 |
2024/2/5 |
4,555 |
4,645 |
4,545 |
4,635 |
+1.87% |
97,900 |
2024/2/2 |
4,570 |
4,585 |
4,515 |
4,550 |
+0.00% |
63,700 |
2024/2/1 |
4,590 |
4,605 |
4,550 |
4,550 |
-1.94% |
52,800 |
2024/1/31 |
4,570 |
4,640 |
4,570 |
4,640 |
+0.65% |
54,600 |
2024/1/30 |
4,635 |
4,660 |
4,595 |
4,610 |
-0.11% |
101,600 |
2024/1/29 |
4,600 |
4,640 |
4,575 |
4,615 |
+0.22% |
56,000 |
2024/1/26 |
4,610 |
4,620 |
4,580 |
4,605 |
+0.22% |
70,800 |
2024/1/25 |
4,575 |
4,620 |
4,570 |
4,595 |
-0.54% |
70,400 |
2024/1/24 |
4,655 |
4,655 |
4,605 |
4,620 |
-1.70% |
89,500 |
2024/1/23 |
4,755 |
4,765 |
4,660 |
4,700 |
-0.95% |
131,200 |
2024/1/22 |
4,710 |
4,750 |
4,690 |
4,745 |
+1.06% |
55,800 |
2024/1/19 |
4,670 |
4,715 |
4,650 |
4,695 |
+0.54% |
64,300 |
2024/1/18 |
4,610 |
4,735 |
4,610 |
4,670 |
+1.74% |
123,400 |
2024/1/17 |
4,565 |
4,645 |
4,545 |
4,590 |
+0.99% |
99,700 |
2024/1/16 |
4,505 |
4,570 |
4,505 |
4,545 |
+0.33% |
69,800 |
2024/1/15 |
4,495 |
4,535 |
4,460 |
4,530 |
+0.78% |
43,700 |
2024/1/12 |
4,590 |
4,590 |
4,490 |
4,495 |
-1.10% |
58,500 |
2024/1/11 |
4,650 |
4,650 |
4,545 |
4,545 |
-1.94% |
87,700 |
2024/1/10 |
4,525 |
4,635 |
4,505 |
4,635 |
+3.11% |
142,600 |
2024/1/9 |
4,425 |
4,495 |
4,425 |
4,495 |
+1.58% |
130,800 |
2024/1/5 |
4,535 |
4,540 |
4,425 |
4,425 |
-1.34% |
76,300 |
2024/1/4 |
4,420 |
4,515 |
4,405 |
4,485 |
+1.13% |
110,000 |
2023/12/29 |
4,360 |
4,435 |
4,340 |
4,435 |
+2.31% |
118,500 |
2023/12/28 |
4,310 |
4,335 |
4,285 |
4,335 |
-0.69% |
355,600 |
2023/12/27 |
4,300 |
4,375 |
4,300 |
4,365 |
+0.81% |
574,400 |
2023/12/26 |
4,315 |
4,370 |
4,315 |
4,330 |
-0.92% |
205,400 |
2023/12/25 |
4,330 |
4,380 |
4,325 |
4,370 |
+0.69% |
219,300 |
2023/12/22 |
4,320 |
4,360 |
4,320 |
4,340 |
-0.80% |
144,700 |
2023/12/21 |
4,380 |
4,410 |
4,370 |
4,375 |
-1.35% |
166,300 |
2023/12/20 |
4,430 |
4,485 |
4,425 |
4,435 |
+1.03% |
138,200 |
2023/12/19 |
4,390 |
4,400 |
4,360 |
4,390 |
+0.00% |
104,100 |
2023/12/18 |
4,315 |
4,395 |
4,305 |
4,390 |
+0.92% |
121,600 |
2023/12/15 |
4,310 |
4,360 |
4,310 |
4,350 |
+0.93% |
99,000 |
2023/12/14 |
4,355 |
4,365 |
4,310 |
4,310 |
-1.15% |
169,200 |
2023/12/13 |
4,375 |
4,395 |
4,350 |
4,360 |
-0.34% |
56,300 |
2023/12/12 |
4,390 |
4,420 |
4,370 |
4,375 |
-0.68% |
66,100 |
2023/12/11 |
4,360 |
4,415 |
4,345 |
4,405 |
+2.09% |
91,200 |
2023/12/8 |
4,360 |
4,385 |
4,305 |
4,315 |
-1.26% |
101,600 |
2023/12/7 |
4,400 |
4,400 |
4,325 |
4,370 |
-0.46% |
123,300 |
2023/12/6 |
4,360 |
4,405 |
4,360 |
4,390 |
+0.46% |
102,400 |
2023/12/5 |
4,380 |
4,405 |
4,345 |
4,370 |
-0.46% |
120,400 |
2023/12/4 |
4,405 |
4,445 |
4,355 |
4,390 |
-0.57% |
97,300 |
2023/12/1 |
4,480 |
4,480 |
4,395 |
4,415 |
+0.11% |
88,300 |
2023/11/30 |
4,475 |
4,485 |
4,365 |
4,410 |
-1.01% |
158,400 |
2023/11/29 |
4,475 |
4,530 |
4,450 |
4,455 |
-0.45% |
100,500 |
2023/11/28 |
4,495 |
4,510 |
4,460 |
4,475 |
-0.22% |
94,800 |
2023/11/27 |
4,445 |
4,490 |
4,425 |
4,485 |
+1.59% |
114,200 |
2023/11/24 |
4,360 |
4,420 |
4,345 |
4,415 |
+1.85% |
91,400 |
2023/11/22 |
4,335 |
4,375 |
4,325 |
4,335 |
+0.00% |
62,100 |
2023/11/21 |
4,295 |
4,380 |
4,275 |
4,335 |
+1.40% |
124,900 |
2023/11/20 |
4,255 |
4,300 |
4,240 |
4,275 |
+0.94% |
103,100 |
2023/11/17 |
4,220 |
4,255 |
4,195 |
4,235 |
+0.00% |
109,500 |
2023/11/16 |
4,240 |
4,270 |
4,185 |
4,235 |
-0.35% |
196,400 |
|