日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,280 |
4,332 |
4,256 |
4,256 |
+1.19% |
1,804,000 |
2024/5/20 |
4,150 |
4,262 |
4,143 |
4,206 |
+0.10% |
1,529,700 |
2024/5/17 |
4,200 |
4,256 |
4,176 |
4,202 |
-0.52% |
1,369,200 |
2024/5/16 |
4,256 |
4,292 |
4,187 |
4,224 |
+0.26% |
1,755,000 |
2024/5/15 |
4,203 |
4,244 |
4,181 |
4,213 |
+1.15% |
1,644,200 |
2024/5/14 |
4,072 |
4,165 |
4,065 |
4,165 |
+2.61% |
1,580,000 |
2024/5/13 |
4,053 |
4,069 |
4,034 |
4,059 |
-0.37% |
1,075,000 |
2024/5/10 |
4,094 |
4,127 |
4,051 |
4,074 |
+0.49% |
948,400 |
2024/5/9 |
4,100 |
4,121 |
4,052 |
4,054 |
-0.52% |
1,230,300 |
2024/5/8 |
4,112 |
4,153 |
4,075 |
4,075 |
-1.85% |
1,276,900 |
2024/5/7 |
4,079 |
4,154 |
4,035 |
4,152 |
+4.90% |
2,505,800 |
2024/5/2 |
3,913 |
3,983 |
3,890 |
3,958 |
+1.07% |
1,858,000 |
2024/5/1 |
3,872 |
3,916 |
3,789 |
3,916 |
+2.11% |
2,529,000 |
2024/4/30 |
3,959 |
3,970 |
3,816 |
3,835 |
-2.66% |
2,679,000 |
2024/4/26 |
4,064 |
4,074 |
3,821 |
3,940 |
-0.38% |
4,135,900 |
2024/4/25 |
3,955 |
4,008 |
3,929 |
3,955 |
-1.74% |
1,620,400 |
2024/4/24 |
3,959 |
4,025 |
3,958 |
4,025 |
+2.21% |
1,454,600 |
2024/4/23 |
4,000 |
4,000 |
3,923 |
3,938 |
-0.88% |
1,151,700 |
2024/4/22 |
3,918 |
3,976 |
3,918 |
3,973 |
+2.29% |
995,300 |
2024/4/19 |
3,897 |
3,911 |
3,821 |
3,884 |
-1.09% |
1,430,100 |
2024/4/18 |
3,882 |
3,944 |
3,860 |
3,927 |
+0.87% |
1,101,800 |
2024/4/17 |
3,931 |
3,945 |
3,847 |
3,893 |
-0.94% |
1,497,500 |
2024/4/16 |
3,917 |
3,958 |
3,873 |
3,930 |
-1.28% |
1,735,900 |
2024/4/15 |
4,024 |
4,045 |
3,931 |
3,981 |
-2.09% |
1,913,700 |
2024/4/12 |
4,121 |
4,136 |
4,046 |
4,066 |
-0.81% |
1,611,200 |
2024/4/11 |
4,086 |
4,102 |
4,053 |
4,099 |
-2.20% |
1,227,300 |
2024/4/10 |
4,250 |
4,257 |
4,179 |
4,191 |
-0.95% |
767,100 |
2024/4/9 |
4,170 |
4,247 |
4,165 |
4,231 |
+1.66% |
985,100 |
2024/4/8 |
4,235 |
4,239 |
4,144 |
4,162 |
-1.42% |
1,095,300 |
2024/4/5 |
4,146 |
4,242 |
4,100 |
4,222 |
+0.79% |
1,280,900 |
2024/4/4 |
4,135 |
4,246 |
4,088 |
4,189 |
+2.27% |
1,407,600 |
2024/4/3 |
4,110 |
4,123 |
4,041 |
4,096 |
-1.96% |
1,377,900 |
2024/4/2 |
4,203 |
4,228 |
4,140 |
4,178 |
-0.67% |
1,316,300 |
2024/4/1 |
4,288 |
4,290 |
4,177 |
4,206 |
-0.87% |
954,600 |
2024/3/29 |
4,263 |
4,276 |
4,212 |
4,243 |
-0.33% |
796,000 |
2024/3/28 |
4,375 |
4,377 |
4,237 |
4,257 |
-1.78% |
1,095,600 |
2024/3/27 |
4,240 |
4,382 |
4,233 |
4,334 |
+3.19% |
1,734,400 |
2024/3/26 |
4,180 |
4,210 |
4,144 |
4,200 |
+0.10% |
995,000 |
2024/3/25 |
4,270 |
4,306 |
4,188 |
4,196 |
-0.21% |
1,383,500 |
2024/3/22 |
4,252 |
4,274 |
4,152 |
4,205 |
-2.12% |
1,910,200 |
2024/3/21 |
4,225 |
4,314 |
4,225 |
4,296 |
+2.46% |
1,780,700 |
2024/3/19 |
4,145 |
4,203 |
4,092 |
4,193 |
+0.26% |
1,595,000 |
2024/3/18 |
4,071 |
4,208 |
4,062 |
4,182 |
+2.10% |
1,274,400 |
2024/3/15 |
4,156 |
4,169 |
4,086 |
4,096 |
-1.59% |
2,013,200 |
2024/3/14 |
4,116 |
4,162 |
4,111 |
4,162 |
-0.57% |
1,460,600 |
2024/3/13 |
4,258 |
4,271 |
4,162 |
4,186 |
-1.02% |
1,333,100 |
2024/3/12 |
4,197 |
4,239 |
4,117 |
4,229 |
-0.89% |
1,357,300 |
2024/3/11 |
4,263 |
4,295 |
4,201 |
4,267 |
-1.84% |
1,066,300 |
2024/3/8 |
4,358 |
4,389 |
4,320 |
4,347 |
-1.23% |
1,307,200 |
2024/3/7 |
4,364 |
4,449 |
4,360 |
4,401 |
+0.16% |
1,138,700 |
2024/3/6 |
4,399 |
4,439 |
4,355 |
4,394 |
-0.84% |
1,707,800 |
2024/3/5 |
4,213 |
4,471 |
4,201 |
4,431 |
+4.53% |
2,358,300 |
2024/3/4 |
4,215 |
4,313 |
4,202 |
4,239 |
+0.45% |
1,297,900 |
2024/3/1 |
4,213 |
4,221 |
4,163 |
4,220 |
+0.38% |
1,111,200 |
2024/2/29 |
4,077 |
4,217 |
4,071 |
4,204 |
+1.59% |
2,787,400 |
2024/2/28 |
4,120 |
4,150 |
4,064 |
4,138 |
-0.48% |
1,274,600 |
2024/2/27 |
4,161 |
4,205 |
4,141 |
4,158 |
-0.50% |
1,045,400 |
2024/2/26 |
4,163 |
4,224 |
4,139 |
4,179 |
-0.02% |
1,180,600 |
2024/2/22 |
4,050 |
4,186 |
4,049 |
4,180 |
+2.68% |
1,524,100 |
2024/2/21 |
4,044 |
4,118 |
3,995 |
4,071 |
-0.27% |
1,376,500 |
2024/2/20 |
4,109 |
4,122 |
4,035 |
4,082 |
-0.15% |
1,192,700 |
2024/2/19 |
4,120 |
4,140 |
4,035 |
4,088 |
-1.14% |
1,261,000 |
2024/2/16 |
4,168 |
4,175 |
4,110 |
4,135 |
+0.17% |
1,227,100 |
2024/2/15 |
4,194 |
4,198 |
4,102 |
4,128 |
-1.17% |
1,368,800 |
2024/2/14 |
4,159 |
4,184 |
4,129 |
4,177 |
-2.09% |
1,833,200 |
2024/2/13 |
4,182 |
4,356 |
4,182 |
4,266 |
+3.52% |
2,555,100 |
2024/2/9 |
4,165 |
4,181 |
4,086 |
4,121 |
-1.32% |
1,632,500 |
2024/2/8 |
4,281 |
4,281 |
4,164 |
4,176 |
-1.28% |
1,392,700 |
2024/2/7 |
4,110 |
4,258 |
4,105 |
4,230 |
+2.79% |
1,977,200 |
2024/2/6 |
4,126 |
4,186 |
4,115 |
4,115 |
-0.68% |
1,395,200 |
2024/2/5 |
4,211 |
4,214 |
4,112 |
4,143 |
-1.10% |
1,606,100 |
2024/2/2 |
4,182 |
4,227 |
4,154 |
4,189 |
-0.85% |
1,913,800 |
2024/2/1 |
4,253 |
4,325 |
4,196 |
4,225 |
-6.79% |
3,344,000 |
2024/1/31 |
4,388 |
4,543 |
4,384 |
4,533 |
+3.56% |
1,856,100 |
2024/1/30 |
4,324 |
4,400 |
4,307 |
4,377 |
+0.99% |
1,370,400 |
2024/1/29 |
4,360 |
4,365 |
4,312 |
4,334 |
-0.07% |
733,200 |
2024/1/26 |
4,387 |
4,393 |
4,311 |
4,337 |
-0.50% |
1,028,700 |
2024/1/25 |
4,354 |
4,398 |
4,328 |
4,359 |
+0.18% |
1,115,600 |
2024/1/24 |
4,400 |
4,414 |
4,320 |
4,351 |
-2.22% |
1,144,800 |
2024/1/23 |
4,434 |
4,472 |
4,418 |
4,450 |
+0.75% |
1,044,100 |
2024/1/22 |
4,375 |
4,428 |
4,375 |
4,417 |
+0.98% |
1,096,300 |
2024/1/19 |
4,412 |
4,423 |
4,362 |
4,374 |
-0.50% |
816,200 |
2024/1/18 |
4,435 |
4,436 |
4,362 |
4,396 |
-1.83% |
1,347,400 |
2024/1/17 |
4,530 |
4,556 |
4,466 |
4,478 |
-1.32% |
1,245,200 |
2024/1/16 |
4,586 |
4,586 |
4,528 |
4,538 |
-0.94% |
849,800 |
2024/1/15 |
4,474 |
4,581 |
4,432 |
4,581 |
+3.81% |
1,419,900 |
2024/1/12 |
4,425 |
4,425 |
4,367 |
4,413 |
+0.11% |
1,293,700 |
2024/1/11 |
4,388 |
4,425 |
4,370 |
4,408 |
+0.92% |
948,900 |
2024/1/10 |
4,290 |
4,408 |
4,279 |
4,368 |
+1.39% |
1,495,800 |
2024/1/9 |
4,210 |
4,311 |
4,201 |
4,308 |
+3.26% |
1,360,600 |
2024/1/5 |
4,200 |
4,225 |
4,172 |
4,172 |
-0.60% |
1,187,100 |
2024/1/4 |
4,183 |
4,199 |
4,090 |
4,197 |
+2.34% |
1,107,300 |
2023/12/29 |
4,102 |
4,118 |
4,067 |
4,101 |
-0.12% |
780,400 |
2023/12/28 |
4,090 |
4,107 |
4,058 |
4,106 |
-0.46% |
485,000 |
2023/12/27 |
4,119 |
4,152 |
4,091 |
4,125 |
+0.91% |
642,600 |
2023/12/26 |
4,107 |
4,118 |
4,059 |
4,088 |
-0.22% |
649,800 |
2023/12/25 |
4,103 |
4,124 |
4,079 |
4,097 |
+0.96% |
404,400 |
2023/12/22 |
4,011 |
4,074 |
4,011 |
4,058 |
+0.97% |
667,600 |
2023/12/21 |
4,027 |
4,043 |
3,994 |
4,019 |
-1.20% |
1,051,400 |
2023/12/20 |
4,040 |
4,119 |
4,040 |
4,068 |
-1.02% |
1,152,200 |
2023/12/19 |
4,080 |
4,110 |
4,017 |
4,110 |
+1.36% |
851,000 |
2023/12/18 |
4,052 |
4,108 |
3,991 |
4,055 |
-0.69% |
889,000 |
2023/12/15 |
4,005 |
4,102 |
4,003 |
4,083 |
+1.09% |
2,092,700 |
2023/12/14 |
4,022 |
4,091 |
4,005 |
4,039 |
+0.77% |
1,394,200 |
2023/12/13 |
4,000 |
4,026 |
3,979 |
4,008 |
+0.53% |
924,600 |
2023/12/12 |
4,005 |
4,031 |
3,975 |
3,987 |
+0.03% |
937,800 |
2023/12/11 |
4,018 |
4,035 |
3,971 |
3,986 |
-0.92% |
982,100 |
2023/12/8 |
4,078 |
4,093 |
4,000 |
4,023 |
-3.01% |
1,501,900 |
2023/12/7 |
4,141 |
4,177 |
4,129 |
4,148 |
-0.58% |
1,067,900 |
2023/12/6 |
4,110 |
4,177 |
4,104 |
4,172 |
+1.63% |
1,023,900 |
2023/12/5 |
4,150 |
4,182 |
4,097 |
4,105 |
-1.79% |
998,900 |
2023/12/4 |
4,170 |
4,187 |
4,093 |
4,180 |
+0.84% |
743,900 |
2023/12/1 |
4,152 |
4,179 |
4,128 |
4,145 |
-0.17% |
920,200 |
2023/11/30 |
4,165 |
4,168 |
4,096 |
4,152 |
+0.56% |
1,642,800 |
2023/11/29 |
4,074 |
4,155 |
4,072 |
4,129 |
+0.54% |
991,500 |
2023/11/28 |
4,107 |
4,124 |
4,071 |
4,107 |
-0.92% |
819,200 |
2023/11/27 |
4,135 |
4,170 |
4,118 |
4,145 |
-0.48% |
672,400 |
2023/11/24 |
4,209 |
4,216 |
4,159 |
4,165 |
-1.23% |
762,200 |
2023/11/22 |
4,195 |
4,228 |
4,188 |
4,217 |
-0.50% |
833,000 |
2023/11/21 |
4,207 |
4,257 |
4,188 |
4,238 |
+1.95% |
1,587,800 |
2023/11/20 |
4,225 |
4,242 |
4,129 |
4,157 |
-1.45% |
1,052,300 |
2023/11/17 |
4,196 |
4,222 |
4,148 |
4,218 |
+2.23% |
1,453,800 |
2023/11/16 |
4,063 |
4,151 |
4,056 |
4,126 |
+0.68% |
976,700 |
|