日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
3,965 |
4,055 |
3,800 |
3,900 |
+0.13% |
181,000 |
2024/5/16 |
3,700 |
3,895 |
3,560 |
3,895 |
+7.75% |
218,400 |
2024/5/15 |
3,765 |
3,805 |
3,515 |
3,615 |
-4.87% |
283,500 |
2024/5/14 |
3,725 |
3,805 |
3,710 |
3,800 |
+2.15% |
115,900 |
2024/5/13 |
3,840 |
3,895 |
3,700 |
3,720 |
-1.33% |
187,700 |
2024/5/10 |
3,935 |
3,945 |
3,735 |
3,770 |
-3.95% |
212,400 |
2024/5/9 |
4,290 |
4,290 |
3,905 |
3,925 |
-8.08% |
237,800 |
2024/5/8 |
4,295 |
4,420 |
4,205 |
4,270 |
-1.61% |
180,500 |
2024/5/7 |
4,060 |
4,340 |
4,015 |
4,340 |
+10.15% |
273,800 |
2024/5/2 |
4,020 |
4,150 |
3,910 |
3,940 |
-2.11% |
136,200 |
2024/5/1 |
4,020 |
4,055 |
3,920 |
4,025 |
-0.74% |
134,600 |
2024/4/30 |
4,135 |
4,185 |
4,005 |
4,055 |
-0.73% |
150,700 |
2024/4/26 |
4,265 |
4,295 |
4,070 |
4,085 |
-2.62% |
240,000 |
2024/4/25 |
4,340 |
4,585 |
4,160 |
4,195 |
-5.94% |
318,600 |
2024/4/24 |
4,300 |
4,530 |
4,225 |
4,460 |
+6.83% |
469,400 |
2024/4/23 |
3,995 |
4,440 |
3,890 |
4,175 |
+9.87% |
764,700 |
2024/4/22 |
3,855 |
3,905 |
3,635 |
3,800 |
-3.18% |
430,800 |
2024/4/19 |
4,055 |
4,125 |
3,850 |
3,925 |
-4.73% |
604,200 |
2024/4/18 |
3,930 |
4,300 |
3,905 |
4,120 |
+4.57% |
1,195,100 |
2024/4/17 |
4,850 |
5,130 |
3,940 |
3,940 |
-15.09% |
1,936,000 |
2024/4/16 |
4,640 |
4,640 |
4,640 |
4,640 |
-17.73% |
86,300 |
2024/4/15 |
5,550 |
5,820 |
5,440 |
5,640 |
+1.62% |
624,500 |
2024/4/12 |
5,230 |
5,600 |
5,150 |
5,550 |
+5.92% |
463,300 |
2024/4/11 |
5,000 |
5,290 |
4,755 |
5,240 |
+2.75% |
415,400 |
2024/4/10 |
4,820 |
5,320 |
4,790 |
5,100 |
+5.81% |
463,600 |
2024/4/9 |
4,595 |
5,070 |
4,595 |
4,820 |
+2.99% |
339,900 |
2024/4/8 |
4,960 |
4,960 |
4,585 |
4,680 |
-2.70% |
286,600 |
2024/4/5 |
4,900 |
4,985 |
4,420 |
4,810 |
-5.69% |
618,000 |
2024/4/4 |
5,290 |
5,520 |
5,070 |
5,100 |
-0.20% |
383,600 |
2024/4/3 |
5,000 |
5,260 |
4,800 |
5,110 |
-3.58% |
528,600 |
2024/4/2 |
5,510 |
5,680 |
5,150 |
5,300 |
-6.36% |
510,000 |
2024/4/1 |
6,160 |
6,180 |
5,440 |
5,660 |
-7.06% |
537,900 |
2024/3/29 |
6,300 |
6,600 |
6,090 |
6,090 |
-1.77% |
436,200 |
2024/3/28 |
6,130 |
6,420 |
6,060 |
6,200 |
-0.32% |
429,900 |
2024/3/27 |
6,750 |
6,770 |
6,150 |
6,220 |
-6.89% |
562,400 |
2024/3/26 |
6,500 |
6,780 |
6,260 |
6,680 |
+2.77% |
580,300 |
2024/3/25 |
7,000 |
7,100 |
6,500 |
6,500 |
-7.14% |
901,100 |
2024/3/22 |
7,130 |
7,550 |
6,940 |
7,000 |
-1.13% |
1,490,500 |
2024/3/21 |
7,690 |
7,890 |
6,860 |
7,080 |
-6.10% |
2,045,200 |
2024/3/19 |
6,990 |
7,570 |
6,900 |
7,540 |
+8.18% |
2,679,900 |
2024/3/18 |
6,540 |
7,150 |
6,330 |
6,970 |
+9.94% |
2,013,700 |
2024/3/15 |
6,250 |
6,570 |
6,150 |
6,340 |
+0.48% |
661,800 |
2024/3/14 |
6,450 |
6,570 |
6,010 |
6,310 |
-4.54% |
570,000 |
2024/3/13 |
6,600 |
6,720 |
6,230 |
6,610 |
+3.77% |
794,600 |
2024/3/12 |
5,720 |
6,420 |
5,620 |
6,370 |
+11.75% |
728,700 |
2024/3/11 |
5,740 |
6,040 |
5,520 |
5,700 |
-10.09% |
609,300 |
2024/3/8 |
7,090 |
7,300 |
5,990 |
6,340 |
-9.30% |
1,399,900 |
2024/3/7 |
7,350 |
7,440 |
6,600 |
6,990 |
+2.04% |
1,779,200 |
2024/3/6 |
6,310 |
6,850 |
6,060 |
6,850 |
+5.71% |
1,327,300 |
2024/3/5 |
5,800 |
6,540 |
5,700 |
6,480 |
+16.97% |
1,703,300 |
2024/3/4 |
6,060 |
6,060 |
5,450 |
5,540 |
-6.73% |
772,500 |
2024/3/1 |
6,090 |
6,230 |
5,940 |
5,940 |
-1.66% |
657,200 |
2024/2/29 |
5,930 |
6,250 |
5,850 |
6,040 |
+0.17% |
1,158,200 |
2024/2/28 |
6,310 |
6,980 |
5,840 |
6,030 |
-4.13% |
2,911,400 |
2024/2/27 |
6,610 |
6,770 |
5,980 |
6,290 |
-7.64% |
2,598,500 |
2024/2/26 |
6,450 |
6,810 |
6,030 |
6,810 |
+17.21% |
5,406,700 |
2024/2/22 |
5,190 |
5,940 |
4,970 |
5,810 |
--- |
4,643,800 |
|