日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,825 |
4,880 |
4,805 |
4,845 |
-0.31% |
68,400 |
2024/5/20 |
4,800 |
4,890 |
4,800 |
4,860 |
+1.36% |
77,700 |
2024/5/17 |
4,810 |
4,850 |
4,780 |
4,795 |
-0.93% |
65,100 |
2024/5/16 |
4,855 |
4,860 |
4,770 |
4,840 |
-0.31% |
113,600 |
2024/5/15 |
4,765 |
4,930 |
4,765 |
4,855 |
+2.43% |
140,700 |
2024/5/14 |
4,720 |
4,780 |
4,670 |
4,740 |
+1.72% |
181,100 |
2024/5/13 |
4,550 |
4,690 |
4,520 |
4,660 |
+2.64% |
143,200 |
2024/5/10 |
4,570 |
4,750 |
4,530 |
4,540 |
+0.11% |
324,000 |
2024/5/9 |
4,495 |
4,550 |
4,475 |
4,535 |
+1.57% |
74,900 |
2024/5/8 |
4,430 |
4,480 |
4,405 |
4,465 |
+0.11% |
80,800 |
2024/5/7 |
4,485 |
4,495 |
4,440 |
4,460 |
-0.56% |
49,000 |
2024/5/2 |
4,510 |
4,515 |
4,450 |
4,485 |
-0.55% |
37,000 |
2024/5/1 |
4,500 |
4,525 |
4,465 |
4,510 |
-0.33% |
44,600 |
2024/4/30 |
4,470 |
4,535 |
4,445 |
4,525 |
+0.11% |
68,500 |
2024/4/26 |
4,430 |
4,540 |
4,420 |
4,520 |
+2.26% |
104,900 |
2024/4/25 |
4,460 |
4,485 |
4,420 |
4,420 |
-1.23% |
49,700 |
2024/4/24 |
4,505 |
4,510 |
4,465 |
4,475 |
-0.22% |
60,200 |
2024/4/23 |
4,440 |
4,505 |
4,435 |
4,485 |
+1.13% |
66,800 |
2024/4/22 |
4,395 |
4,445 |
4,360 |
4,435 |
+2.42% |
84,600 |
2024/4/19 |
4,360 |
4,380 |
4,275 |
4,330 |
-1.03% |
79,200 |
2024/4/18 |
4,260 |
4,395 |
4,260 |
4,375 |
+2.82% |
71,900 |
2024/4/17 |
4,330 |
4,330 |
4,235 |
4,255 |
-1.62% |
88,700 |
2024/4/16 |
4,420 |
4,470 |
4,325 |
4,325 |
-3.03% |
79,900 |
2024/4/15 |
4,390 |
4,460 |
4,350 |
4,460 |
+0.79% |
66,400 |
2024/4/12 |
4,390 |
4,425 |
4,370 |
4,425 |
+0.91% |
70,300 |
2024/4/11 |
4,305 |
4,385 |
4,300 |
4,385 |
+0.92% |
58,400 |
2024/4/10 |
4,340 |
4,365 |
4,315 |
4,345 |
+0.12% |
56,200 |
2024/4/9 |
4,360 |
4,370 |
4,305 |
4,340 |
+0.00% |
68,600 |
2024/4/8 |
4,320 |
4,360 |
4,295 |
4,340 |
+0.58% |
61,500 |
2024/4/5 |
4,260 |
4,315 |
4,235 |
4,315 |
-0.69% |
82,500 |
2024/4/4 |
4,340 |
4,370 |
4,315 |
4,345 |
+0.93% |
72,500 |
2024/4/3 |
4,240 |
4,360 |
4,225 |
4,305 |
+0.94% |
86,000 |
2024/4/2 |
4,345 |
4,365 |
4,225 |
4,265 |
-1.84% |
127,200 |
2024/4/1 |
4,470 |
4,475 |
4,345 |
4,345 |
-2.58% |
83,100 |
2024/3/29 |
4,425 |
4,470 |
4,405 |
4,460 |
+0.45% |
102,600 |
2024/3/28 |
4,520 |
4,550 |
4,435 |
4,440 |
-3.79% |
112,300 |
2024/3/27 |
4,625 |
4,655 |
4,585 |
4,615 |
+1.10% |
119,600 |
2024/3/26 |
4,615 |
4,615 |
4,555 |
4,565 |
-0.22% |
59,400 |
2024/3/25 |
4,670 |
4,670 |
4,550 |
4,575 |
-2.03% |
92,000 |
2024/3/22 |
4,615 |
4,690 |
4,555 |
4,670 |
+1.63% |
116,300 |
2024/3/21 |
4,445 |
4,605 |
4,415 |
4,595 |
+4.55% |
143,100 |
2024/3/19 |
4,405 |
4,445 |
4,370 |
4,395 |
-0.68% |
112,700 |
2024/3/18 |
4,490 |
4,490 |
4,420 |
4,425 |
+0.00% |
89,100 |
2024/3/15 |
4,350 |
4,435 |
4,340 |
4,425 |
+1.72% |
108,500 |
2024/3/14 |
4,360 |
4,390 |
4,325 |
4,350 |
-0.57% |
64,200 |
2024/3/13 |
4,420 |
4,440 |
4,315 |
4,375 |
+0.57% |
88,000 |
2024/3/12 |
4,340 |
4,365 |
4,255 |
4,350 |
-0.23% |
88,800 |
2024/3/11 |
4,495 |
4,500 |
4,295 |
4,360 |
-3.00% |
151,500 |
2024/3/8 |
4,440 |
4,595 |
4,405 |
4,495 |
+1.47% |
152,500 |
2024/3/7 |
4,360 |
4,440 |
4,350 |
4,430 |
+2.43% |
110,200 |
2024/3/6 |
4,345 |
4,360 |
4,305 |
4,325 |
-0.35% |
91,500 |
2024/3/5 |
4,325 |
4,355 |
4,290 |
4,340 |
+0.70% |
66,900 |
2024/3/4 |
4,370 |
4,370 |
4,270 |
4,310 |
-1.15% |
113,400 |
2024/3/1 |
4,295 |
4,370 |
4,295 |
4,360 |
+1.16% |
75,200 |
2024/2/29 |
4,325 |
4,355 |
4,295 |
4,310 |
-0.12% |
107,400 |
2024/2/28 |
4,290 |
4,380 |
4,270 |
4,315 |
+1.29% |
119,100 |
2024/2/27 |
4,210 |
4,315 |
4,210 |
4,260 |
+1.19% |
109,000 |
2024/2/26 |
4,200 |
4,240 |
4,175 |
4,210 |
+0.60% |
83,200 |
2024/2/22 |
4,215 |
4,260 |
4,160 |
4,185 |
-0.71% |
104,200 |
2024/2/21 |
4,210 |
4,240 |
4,175 |
4,215 |
+0.00% |
71,600 |
2024/2/20 |
4,305 |
4,340 |
4,205 |
4,215 |
-2.09% |
105,900 |
2024/2/19 |
4,170 |
4,320 |
4,170 |
4,305 |
+3.36% |
158,600 |
2024/2/16 |
4,050 |
4,185 |
4,030 |
4,165 |
+4.12% |
194,900 |
2024/2/15 |
4,050 |
4,085 |
3,985 |
4,000 |
-0.74% |
116,400 |
2024/2/14 |
4,010 |
4,035 |
3,990 |
4,030 |
+0.25% |
75,200 |
2024/2/13 |
3,980 |
4,020 |
3,940 |
4,020 |
+1.90% |
88,000 |
2024/2/9 |
3,965 |
4,000 |
3,915 |
3,945 |
-0.88% |
94,100 |
2024/2/8 |
4,025 |
4,045 |
3,965 |
3,980 |
-1.61% |
107,400 |
2024/2/7 |
4,040 |
4,050 |
4,010 |
4,045 |
+0.25% |
71,500 |
2024/2/6 |
4,100 |
4,105 |
4,035 |
4,035 |
-2.18% |
103,500 |
2024/2/5 |
4,080 |
4,140 |
4,060 |
4,125 |
+1.73% |
99,100 |
2024/2/2 |
4,075 |
4,080 |
4,020 |
4,055 |
-0.61% |
80,200 |
2024/2/1 |
4,065 |
4,095 |
4,050 |
4,080 |
-0.85% |
98,100 |
2024/1/31 |
4,085 |
4,115 |
4,050 |
4,115 |
+1.23% |
88,300 |
2024/1/30 |
4,120 |
4,125 |
4,065 |
4,065 |
-1.93% |
150,900 |
2024/1/29 |
4,090 |
4,195 |
4,050 |
4,145 |
+3.11% |
318,600 |
2024/1/26 |
4,055 |
4,070 |
4,000 |
4,020 |
-0.86% |
190,600 |
2024/1/25 |
4,045 |
4,090 |
4,035 |
4,055 |
+0.37% |
158,500 |
2024/1/24 |
3,915 |
4,040 |
3,905 |
4,040 |
+3.19% |
204,300 |
2024/1/23 |
3,970 |
3,995 |
3,915 |
3,915 |
-1.39% |
134,900 |
2024/1/22 |
3,975 |
3,975 |
3,935 |
3,970 |
+1.28% |
86,300 |
2024/1/19 |
3,975 |
3,975 |
3,920 |
3,920 |
-0.88% |
96,100 |
2024/1/18 |
3,935 |
3,960 |
3,915 |
3,955 |
+0.51% |
107,100 |
2024/1/17 |
3,955 |
3,980 |
3,925 |
3,935 |
+0.25% |
128,400 |
2024/1/16 |
3,995 |
3,995 |
3,915 |
3,925 |
-1.51% |
118,200 |
2024/1/15 |
3,915 |
3,990 |
3,915 |
3,985 |
+1.79% |
104,200 |
2024/1/12 |
3,955 |
3,970 |
3,900 |
3,915 |
-1.01% |
117,600 |
2024/1/11 |
3,915 |
3,990 |
3,915 |
3,955 |
+2.06% |
125,500 |
2024/1/10 |
3,885 |
3,920 |
3,865 |
3,875 |
-0.26% |
120,500 |
2024/1/9 |
3,920 |
3,955 |
3,880 |
3,885 |
-0.89% |
94,200 |
2024/1/5 |
3,895 |
3,930 |
3,875 |
3,920 |
+1.55% |
96,500 |
2024/1/4 |
3,840 |
3,865 |
3,790 |
3,860 |
+0.65% |
79,600 |
2023/12/29 |
3,830 |
3,850 |
3,805 |
3,835 |
+0.79% |
81,600 |
2023/12/28 |
3,825 |
3,830 |
3,780 |
3,805 |
-0.26% |
53,500 |
2023/12/27 |
3,740 |
3,815 |
3,740 |
3,815 |
+2.14% |
167,900 |
2023/12/26 |
3,785 |
3,795 |
3,715 |
3,735 |
-1.32% |
89,700 |
2023/12/25 |
3,865 |
3,885 |
3,775 |
3,785 |
-0.66% |
62,800 |
2023/12/22 |
3,775 |
3,820 |
3,770 |
3,810 |
+0.93% |
86,600 |
2023/12/21 |
3,845 |
3,855 |
3,770 |
3,775 |
-2.33% |
120,100 |
2023/12/20 |
3,875 |
3,905 |
3,850 |
3,865 |
-1.40% |
111,300 |
2023/12/19 |
3,975 |
3,985 |
3,910 |
3,920 |
-1.01% |
145,600 |
2023/12/18 |
3,955 |
3,975 |
3,905 |
3,960 |
-0.75% |
135,100 |
2023/12/15 |
4,010 |
4,045 |
3,970 |
3,990 |
-1.12% |
156,300 |
2023/12/14 |
4,130 |
4,155 |
4,030 |
4,035 |
-2.42% |
160,700 |
2023/12/13 |
4,050 |
4,145 |
4,050 |
4,135 |
+2.35% |
122,900 |
2023/12/12 |
4,060 |
4,090 |
4,015 |
4,040 |
-0.86% |
110,800 |
2023/12/11 |
4,105 |
4,145 |
4,045 |
4,075 |
+0.62% |
209,500 |
2023/12/8 |
4,020 |
4,095 |
4,005 |
4,050 |
+0.62% |
177,900 |
2023/12/7 |
3,935 |
4,035 |
3,935 |
4,025 |
+0.88% |
132,700 |
2023/12/6 |
3,925 |
3,995 |
3,925 |
3,990 |
+1.27% |
118,500 |
2023/12/5 |
3,930 |
3,990 |
3,930 |
3,940 |
-0.63% |
128,600 |
2023/12/4 |
3,955 |
3,990 |
3,910 |
3,965 |
+0.13% |
120,400 |
2023/12/1 |
3,975 |
3,990 |
3,945 |
3,960 |
+0.51% |
126,500 |
2023/11/30 |
3,900 |
3,960 |
3,900 |
3,940 |
+0.77% |
120,900 |
2023/11/29 |
4,005 |
4,040 |
3,905 |
3,910 |
-2.74% |
119,500 |
2023/11/28 |
3,980 |
4,085 |
3,980 |
4,020 |
+0.12% |
130,400 |
2023/11/27 |
3,995 |
4,040 |
3,975 |
4,015 |
+1.26% |
112,300 |
2023/11/24 |
3,935 |
3,975 |
3,930 |
3,965 |
+0.51% |
83,000 |
2023/11/22 |
3,875 |
3,975 |
3,875 |
3,945 |
+0.77% |
107,100 |
2023/11/21 |
3,860 |
3,930 |
3,860 |
3,915 |
+0.64% |
112,000 |
2023/11/20 |
3,870 |
3,965 |
3,865 |
3,890 |
+0.52% |
145,200 |
2023/11/17 |
3,750 |
3,885 |
3,745 |
3,870 |
+2.25% |
105,700 |
2023/11/16 |
3,810 |
3,880 |
3,785 |
3,785 |
-1.17% |
118,700 |
|