日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
5,250 |
5,260 |
5,130 |
5,140 |
-1.53% |
55,900 |
2024/5/20 |
5,190 |
5,270 |
5,180 |
5,220 |
+0.19% |
60,500 |
2024/5/17 |
5,070 |
5,230 |
5,070 |
5,210 |
+2.36% |
98,300 |
2024/5/16 |
5,170 |
5,190 |
5,020 |
5,090 |
-0.97% |
91,600 |
2024/5/15 |
5,080 |
5,160 |
5,060 |
5,140 |
+1.58% |
81,600 |
2024/5/14 |
5,130 |
5,130 |
4,980 |
5,060 |
-0.78% |
105,600 |
2024/5/13 |
5,060 |
5,150 |
5,010 |
5,100 |
+0.79% |
141,800 |
2024/5/10 |
5,090 |
5,120 |
5,000 |
5,060 |
+0.40% |
157,500 |
2024/5/9 |
4,820 |
5,160 |
4,815 |
5,040 |
+5.66% |
372,100 |
2024/5/8 |
4,775 |
4,870 |
4,740 |
4,770 |
+0.00% |
380,200 |
2024/5/7 |
4,620 |
4,830 |
4,565 |
4,770 |
+5.65% |
780,800 |
2024/5/2 |
4,500 |
4,535 |
4,495 |
4,515 |
+0.33% |
94,300 |
2024/5/1 |
4,585 |
4,585 |
4,480 |
4,500 |
-2.70% |
172,200 |
2024/4/30 |
4,615 |
4,660 |
4,590 |
4,625 |
+0.43% |
134,800 |
2024/4/26 |
4,620 |
4,650 |
4,605 |
4,605 |
-0.22% |
65,300 |
2024/4/25 |
4,710 |
4,715 |
4,615 |
4,615 |
-2.64% |
83,700 |
2024/4/24 |
4,775 |
4,775 |
4,710 |
4,740 |
-0.42% |
91,200 |
2024/4/23 |
4,770 |
4,785 |
4,710 |
4,760 |
+0.74% |
106,200 |
2024/4/22 |
4,665 |
4,805 |
4,665 |
4,725 |
+1.07% |
134,600 |
2024/4/19 |
4,720 |
4,755 |
4,570 |
4,675 |
-1.37% |
131,300 |
2024/4/18 |
4,680 |
4,780 |
4,680 |
4,740 |
+1.17% |
79,600 |
2024/4/17 |
4,775 |
4,795 |
4,685 |
4,685 |
-0.95% |
107,500 |
2024/4/16 |
4,860 |
4,870 |
4,730 |
4,730 |
-3.57% |
125,700 |
2024/4/15 |
4,890 |
4,905 |
4,835 |
4,905 |
-0.61% |
99,400 |
2024/4/12 |
4,990 |
5,020 |
4,930 |
4,935 |
-1.10% |
51,300 |
2024/4/11 |
4,970 |
5,030 |
4,945 |
4,990 |
-0.60% |
54,500 |
2024/4/10 |
5,010 |
5,090 |
4,995 |
5,020 |
+1.62% |
68,500 |
2024/4/9 |
4,870 |
4,970 |
4,870 |
4,940 |
+1.33% |
78,600 |
2024/4/8 |
4,910 |
4,935 |
4,835 |
4,875 |
-0.81% |
93,900 |
2024/4/5 |
4,915 |
4,955 |
4,875 |
4,915 |
-1.31% |
100,600 |
2024/4/4 |
5,010 |
5,050 |
4,965 |
4,980 |
-0.20% |
67,800 |
2024/4/3 |
4,970 |
5,080 |
4,915 |
4,990 |
-0.40% |
92,400 |
2024/4/2 |
5,120 |
5,140 |
5,010 |
5,010 |
-1.38% |
73,700 |
2024/4/1 |
5,320 |
5,320 |
5,080 |
5,080 |
-3.05% |
111,000 |
2024/3/29 |
5,250 |
5,290 |
5,160 |
5,240 |
+0.19% |
120,500 |
2024/3/28 |
5,310 |
5,400 |
5,190 |
5,230 |
-5.25% |
288,800 |
2024/3/27 |
5,610 |
5,610 |
5,500 |
5,520 |
-0.90% |
297,600 |
2024/3/26 |
5,540 |
5,610 |
5,520 |
5,570 |
+0.72% |
181,900 |
2024/3/25 |
5,550 |
5,630 |
5,500 |
5,530 |
-0.72% |
188,000 |
2024/3/22 |
5,620 |
5,620 |
5,500 |
5,570 |
+0.54% |
131,400 |
2024/3/21 |
5,530 |
5,600 |
5,460 |
5,540 |
+1.84% |
195,700 |
2024/3/19 |
5,370 |
5,450 |
5,350 |
5,440 |
+1.68% |
98,900 |
2024/3/18 |
5,400 |
5,430 |
5,340 |
5,350 |
-0.56% |
136,500 |
2024/3/15 |
5,280 |
5,460 |
5,260 |
5,380 |
+0.37% |
121,600 |
2024/3/14 |
5,380 |
5,390 |
5,310 |
5,360 |
+0.19% |
76,700 |
2024/3/13 |
5,510 |
5,560 |
5,320 |
5,350 |
-1.11% |
117,700 |
2024/3/12 |
5,390 |
5,460 |
5,310 |
5,410 |
-1.46% |
147,000 |
2024/3/11 |
5,840 |
5,880 |
5,450 |
5,490 |
-7.58% |
329,900 |
2024/3/8 |
5,610 |
5,950 |
5,610 |
5,940 |
+5.69% |
229,300 |
2024/3/7 |
5,740 |
5,800 |
5,590 |
5,620 |
-1.06% |
147,300 |
2024/3/6 |
5,580 |
5,720 |
5,550 |
5,680 |
+1.61% |
96,700 |
2024/3/5 |
5,530 |
5,680 |
5,500 |
5,590 |
+1.08% |
99,300 |
2024/3/4 |
5,560 |
5,590 |
5,500 |
5,530 |
-0.36% |
97,300 |
2024/3/1 |
5,620 |
5,630 |
5,490 |
5,550 |
+0.36% |
102,200 |
2024/2/29 |
5,600 |
5,620 |
5,460 |
5,530 |
-1.07% |
140,500 |
2024/2/28 |
5,610 |
5,710 |
5,550 |
5,590 |
-0.71% |
115,000 |
2024/2/27 |
5,520 |
5,770 |
5,510 |
5,630 |
+3.49% |
177,400 |
2024/2/26 |
5,360 |
5,600 |
5,350 |
5,440 |
+2.06% |
225,200 |
2024/2/22 |
5,320 |
5,470 |
5,280 |
5,330 |
+0.95% |
126,900 |
2024/2/21 |
5,250 |
5,280 |
5,220 |
5,280 |
+0.38% |
76,100 |
2024/2/20 |
5,370 |
5,380 |
5,250 |
5,260 |
-2.05% |
109,800 |
2024/2/19 |
5,300 |
5,370 |
5,270 |
5,370 |
+1.13% |
85,900 |
2024/2/16 |
5,170 |
5,380 |
5,150 |
5,310 |
+3.51% |
173,400 |
2024/2/15 |
5,210 |
5,240 |
5,130 |
5,130 |
-0.77% |
120,600 |
2024/2/14 |
5,260 |
5,260 |
5,140 |
5,170 |
-2.27% |
133,300 |
2024/2/13 |
5,340 |
5,360 |
5,200 |
5,290 |
-0.94% |
172,200 |
2024/2/9 |
5,410 |
5,430 |
5,330 |
5,340 |
-0.19% |
79,500 |
2024/2/8 |
5,430 |
5,430 |
5,330 |
5,350 |
-0.56% |
79,600 |
2024/2/7 |
5,330 |
5,400 |
5,300 |
5,380 |
+1.32% |
85,400 |
2024/2/6 |
5,440 |
5,450 |
5,280 |
5,310 |
-2.93% |
212,100 |
2024/2/5 |
5,310 |
5,480 |
5,260 |
5,470 |
+2.24% |
164,100 |
2024/2/2 |
5,400 |
5,420 |
5,190 |
5,350 |
-1.83% |
323,400 |
2024/2/1 |
5,070 |
5,590 |
5,070 |
5,450 |
+4.61% |
845,700 |
2024/1/31 |
4,520 |
5,210 |
4,510 |
5,210 |
+15.65% |
820,000 |
2024/1/30 |
4,545 |
4,545 |
4,495 |
4,505 |
-1.10% |
94,200 |
2024/1/29 |
4,460 |
4,575 |
4,445 |
4,555 |
+2.71% |
207,500 |
2024/1/26 |
4,475 |
4,560 |
4,410 |
4,435 |
-0.45% |
212,100 |
2024/1/25 |
4,360 |
4,455 |
4,355 |
4,455 |
+1.95% |
110,000 |
2024/1/24 |
4,445 |
4,455 |
4,360 |
4,370 |
-1.58% |
173,700 |
2024/1/23 |
4,500 |
4,525 |
4,430 |
4,440 |
-1.00% |
132,000 |
2024/1/22 |
4,530 |
4,540 |
4,465 |
4,485 |
-0.33% |
104,000 |
2024/1/19 |
4,460 |
4,510 |
4,430 |
4,500 |
+1.69% |
111,900 |
2024/1/18 |
4,385 |
4,465 |
4,370 |
4,425 |
+1.14% |
106,500 |
2024/1/17 |
4,445 |
4,480 |
4,370 |
4,375 |
-1.57% |
198,500 |
2024/1/16 |
4,510 |
4,510 |
4,430 |
4,445 |
-0.22% |
116,600 |
2024/1/15 |
4,430 |
4,540 |
4,425 |
4,455 |
+0.68% |
156,400 |
2024/1/12 |
4,455 |
4,470 |
4,375 |
4,425 |
-0.11% |
131,000 |
2024/1/11 |
4,500 |
4,530 |
4,430 |
4,430 |
-0.89% |
166,500 |
2024/1/10 |
4,480 |
4,490 |
4,425 |
4,470 |
-0.45% |
133,900 |
2024/1/9 |
4,570 |
4,575 |
4,445 |
4,490 |
-0.33% |
205,100 |
2024/1/5 |
4,490 |
4,550 |
4,415 |
4,505 |
+2.97% |
259,400 |
2024/1/4 |
4,160 |
4,390 |
4,115 |
4,375 |
+6.06% |
212,100 |
2023/12/29 |
4,210 |
4,235 |
4,065 |
4,125 |
-2.37% |
170,800 |
2023/12/28 |
4,260 |
4,380 |
4,215 |
4,225 |
-0.71% |
176,600 |
2023/12/27 |
4,080 |
4,280 |
4,080 |
4,255 |
+5.06% |
227,900 |
2023/12/26 |
3,945 |
4,050 |
3,940 |
4,050 |
+2.79% |
106,100 |
2023/12/25 |
3,965 |
3,990 |
3,930 |
3,940 |
+0.13% |
81,500 |
2023/12/22 |
3,870 |
3,935 |
3,865 |
3,935 |
+2.47% |
82,600 |
2023/12/21 |
3,835 |
3,865 |
3,830 |
3,840 |
-1.29% |
51,800 |
2023/12/20 |
3,890 |
3,920 |
3,880 |
3,890 |
+0.65% |
52,100 |
2023/12/19 |
3,840 |
3,895 |
3,810 |
3,865 |
-0.26% |
74,000 |
2023/12/18 |
3,855 |
3,895 |
3,790 |
3,875 |
+0.52% |
71,400 |
2023/12/15 |
3,800 |
3,890 |
3,800 |
3,855 |
+1.45% |
94,800 |
2023/12/14 |
3,935 |
3,935 |
3,775 |
3,800 |
-2.81% |
117,200 |
2023/12/13 |
3,835 |
3,950 |
3,825 |
3,910 |
+2.22% |
147,700 |
2023/12/12 |
3,855 |
3,885 |
3,805 |
3,825 |
+1.06% |
116,900 |
2023/12/11 |
3,800 |
3,805 |
3,755 |
3,785 |
+0.66% |
88,600 |
2023/12/8 |
3,850 |
3,860 |
3,715 |
3,760 |
-3.22% |
215,800 |
2023/12/7 |
3,900 |
3,920 |
3,870 |
3,885 |
-2.02% |
87,400 |
2023/12/6 |
3,880 |
3,965 |
3,875 |
3,965 |
+2.59% |
79,400 |
2023/12/5 |
3,965 |
3,965 |
3,860 |
3,865 |
-2.40% |
125,800 |
2023/12/4 |
3,995 |
4,020 |
3,960 |
3,960 |
-0.88% |
72,300 |
2023/12/1 |
3,960 |
4,005 |
3,930 |
3,995 |
+0.88% |
88,600 |
2023/11/30 |
3,920 |
3,970 |
3,880 |
3,960 |
+0.38% |
77,500 |
2023/11/29 |
3,945 |
3,955 |
3,890 |
3,945 |
-0.63% |
122,200 |
2023/11/28 |
3,945 |
4,080 |
3,920 |
3,970 |
+1.79% |
269,600 |
2023/11/27 |
3,830 |
3,955 |
3,810 |
3,900 |
+3.17% |
213,800 |
2023/11/24 |
3,750 |
3,785 |
3,725 |
3,780 |
+1.48% |
80,600 |
2023/11/22 |
3,705 |
3,750 |
3,690 |
3,725 |
-0.27% |
106,400 |
2023/11/21 |
3,765 |
3,775 |
3,725 |
3,735 |
-1.06% |
97,000 |
2023/11/20 |
3,815 |
3,825 |
3,765 |
3,775 |
-1.05% |
108,800 |
2023/11/17 |
3,740 |
3,815 |
3,725 |
3,815 |
+0.53% |
118,900 |
2023/11/16 |
3,770 |
3,840 |
3,760 |
3,795 |
+0.93% |
132,200 |
|