日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
5,589 |
5,615 |
5,484 |
5,540 |
+0.42% |
9,793,800 |
2024/5/16 |
5,547 |
5,633 |
5,396 |
5,517 |
+2.97% |
12,395,900 |
2024/5/15 |
5,390 |
5,557 |
5,354 |
5,358 |
+1.86% |
11,371,500 |
2024/5/14 |
5,172 |
5,381 |
5,148 |
5,260 |
+2.59% |
10,560,200 |
2024/5/13 |
5,160 |
5,188 |
5,108 |
5,127 |
+0.20% |
5,516,900 |
2024/5/10 |
5,164 |
5,183 |
5,093 |
5,117 |
+0.22% |
7,803,300 |
2024/5/9 |
5,150 |
5,186 |
5,096 |
5,106 |
-0.85% |
6,352,000 |
2024/5/8 |
5,186 |
5,232 |
5,133 |
5,150 |
-1.38% |
8,199,900 |
2024/5/7 |
5,251 |
5,273 |
5,158 |
5,222 |
+2.25% |
9,463,700 |
2024/5/2 |
5,073 |
5,151 |
5,068 |
5,107 |
-0.68% |
9,113,300 |
2024/5/1 |
4,990 |
5,182 |
4,975 |
5,142 |
+2.92% |
18,996,100 |
2024/4/30 |
5,089 |
5,240 |
4,952 |
4,996 |
-7.29% |
31,992,000 |
2024/4/26 |
5,542 |
5,544 |
5,348 |
5,389 |
+0.88% |
9,628,500 |
2024/4/25 |
5,375 |
5,450 |
5,293 |
5,342 |
-1.71% |
9,865,100 |
2024/4/24 |
5,424 |
5,495 |
5,372 |
5,435 |
+3.62% |
10,832,700 |
2024/4/23 |
5,399 |
5,412 |
5,217 |
5,245 |
-0.46% |
8,565,200 |
2024/4/22 |
5,301 |
5,423 |
5,174 |
5,269 |
-3.92% |
13,136,800 |
2024/4/19 |
5,500 |
5,598 |
5,383 |
5,484 |
-4.38% |
15,882,200 |
2024/4/18 |
5,360 |
5,745 |
5,315 |
5,735 |
+5.06% |
18,197,000 |
2024/4/17 |
5,770 |
5,770 |
5,451 |
5,459 |
-4.48% |
14,744,600 |
2024/4/16 |
5,790 |
5,794 |
5,668 |
5,715 |
-3.76% |
11,269,500 |
2024/4/15 |
5,900 |
5,938 |
5,838 |
5,938 |
-1.31% |
7,357,700 |
2024/4/12 |
6,040 |
6,152 |
5,972 |
6,017 |
+0.87% |
11,337,200 |
2024/4/11 |
5,889 |
5,997 |
5,859 |
5,965 |
-0.07% |
8,104,100 |
2024/4/10 |
6,050 |
6,050 |
5,967 |
5,969 |
-1.03% |
5,953,800 |
2024/4/9 |
6,006 |
6,058 |
5,975 |
6,031 |
+1.06% |
6,851,800 |
2024/4/8 |
6,118 |
6,126 |
5,943 |
5,968 |
-1.22% |
10,170,300 |
2024/4/5 |
6,120 |
6,177 |
6,038 |
6,042 |
-4.85% |
12,725,500 |
2024/4/4 |
6,400 |
6,410 |
6,276 |
6,350 |
+0.79% |
9,648,800 |
2024/4/3 |
6,376 |
6,425 |
6,234 |
6,300 |
-2.14% |
12,910,500 |
2024/4/2 |
6,560 |
6,561 |
6,377 |
6,438 |
-0.66% |
12,319,300 |
2024/4/1 |
6,861 |
6,874 |
6,477 |
6,481 |
-4.96% |
10,827,100 |
2024/3/29 |
6,738 |
6,854 |
6,686 |
6,819 |
+1.85% |
13,032,700 |
2024/3/28 |
6,750 |
6,759 |
6,640 |
6,695 |
-1.62% |
9,285,400 |
2024/3/27 |
6,726 |
6,820 |
6,662 |
6,805 |
+0.76% |
9,554,100 |
2024/3/26 |
6,655 |
6,810 |
6,618 |
6,754 |
+0.34% |
9,594,800 |
2024/3/25 |
6,646 |
6,850 |
6,637 |
6,731 |
+2.83% |
17,138,700 |
2024/3/22 |
6,760 |
6,764 |
6,536 |
6,546 |
-2.98% |
14,542,000 |
2024/3/21 |
6,671 |
6,747 |
6,575 |
6,747 |
+2.09% |
13,661,900 |
2024/3/19 |
6,557 |
6,620 |
6,473 |
6,609 |
-1.15% |
12,640,100 |
2024/3/18 |
6,465 |
6,733 |
6,446 |
6,686 |
+3.88% |
11,201,000 |
2024/3/15 |
6,385 |
6,493 |
6,338 |
6,436 |
-1.38% |
11,269,800 |
2024/3/14 |
6,561 |
6,576 |
6,383 |
6,526 |
-2.35% |
13,265,600 |
2024/3/13 |
6,820 |
6,860 |
6,540 |
6,683 |
+0.36% |
15,536,200 |
2024/3/12 |
6,500 |
6,716 |
6,467 |
6,659 |
+0.91% |
13,828,000 |
2024/3/11 |
6,530 |
6,616 |
6,437 |
6,599 |
-4.78% |
20,366,600 |
2024/3/8 |
7,125 |
7,195 |
6,930 |
6,930 |
-0.63% |
19,636,900 |
2024/3/7 |
7,399 |
7,408 |
6,973 |
6,974 |
-4.48% |
20,433,300 |
2024/3/6 |
7,035 |
7,314 |
7,034 |
7,301 |
+1.61% |
13,018,600 |
2024/3/5 |
7,248 |
7,289 |
6,980 |
7,185 |
-2.64% |
23,228,900 |
2024/3/4 |
7,330 |
7,426 |
7,261 |
7,380 |
+3.67% |
18,148,600 |
2024/3/1 |
7,034 |
7,133 |
6,966 |
7,119 |
+3.02% |
16,193,500 |
2024/2/29 |
6,810 |
6,952 |
6,711 |
6,910 |
-0.16% |
12,650,800 |
2024/2/28 |
6,900 |
6,968 |
6,861 |
6,921 |
+0.01% |
10,062,700 |
2024/2/27 |
7,107 |
7,160 |
6,850 |
6,920 |
-2.12% |
18,564,500 |
2024/2/26 |
7,154 |
7,210 |
7,025 |
7,070 |
-0.25% |
18,980,500 |
2024/2/22 |
7,000 |
7,092 |
6,755 |
7,088 |
+7.49% |
33,638,500 |
2024/2/21 |
6,527 |
6,605 |
6,495 |
6,594 |
-1.98% |
17,720,100 |
2024/2/20 |
6,740 |
6,855 |
6,655 |
6,727 |
-1.02% |
13,886,800 |
2024/2/19 |
6,870 |
6,921 |
6,715 |
6,796 |
-3.19% |
17,444,500 |
2024/2/16 |
7,100 |
7,456 |
6,925 |
7,020 |
-0.35% |
31,541,700 |
2024/2/15 |
7,062 |
7,156 |
6,978 |
7,045 |
+2.01% |
19,069,100 |
2024/2/14 |
6,662 |
6,935 |
6,654 |
6,906 |
+2.68% |
16,745,900 |
2024/2/13 |
6,747 |
6,764 |
6,586 |
6,726 |
+2.73% |
15,929,500 |
2024/2/9 |
6,500 |
6,658 |
6,500 |
6,547 |
-0.46% |
18,090,000 |
2024/2/8 |
6,195 |
6,580 |
6,163 |
6,577 |
+7.56% |
27,583,900 |
2024/2/7 |
6,090 |
6,195 |
6,048 |
6,115 |
-0.84% |
10,847,700 |
2024/2/6 |
6,087 |
6,206 |
6,012 |
6,167 |
+2.95% |
14,628,200 |
2024/2/5 |
6,250 |
6,256 |
5,943 |
5,990 |
-2.40% |
15,150,000 |
2024/2/2 |
6,000 |
6,205 |
6,000 |
6,137 |
+3.26% |
18,597,700 |
2024/2/1 |
5,854 |
5,978 |
5,781 |
5,943 |
+2.06% |
19,276,800 |
2024/1/31 |
5,610 |
5,830 |
5,601 |
5,823 |
-0.46% |
12,918,900 |
2024/1/30 |
5,808 |
5,873 |
5,726 |
5,850 |
+1.69% |
9,857,100 |
2024/1/29 |
5,616 |
5,783 |
5,610 |
5,753 |
+0.65% |
11,463,800 |
2024/1/26 |
5,866 |
5,919 |
5,701 |
5,716 |
-5.51% |
19,562,300 |
2024/1/25 |
6,010 |
6,079 |
5,858 |
6,049 |
+1.20% |
15,712,600 |
2024/1/24 |
5,992 |
6,068 |
5,905 |
5,977 |
+1.24% |
13,773,400 |
2024/1/23 |
6,000 |
6,104 |
5,883 |
5,904 |
-1.50% |
21,100,400 |
2024/1/22 |
5,990 |
6,044 |
5,896 |
5,994 |
+3.52% |
19,083,800 |
2024/1/19 |
5,751 |
5,857 |
5,638 |
5,790 |
+8.20% |
25,061,200 |
2024/1/18 |
5,172 |
5,409 |
5,170 |
5,351 |
+3.66% |
14,585,500 |
2024/1/17 |
5,304 |
5,417 |
5,155 |
5,162 |
+1.02% |
15,513,200 |
2024/1/16 |
5,115 |
5,139 |
5,037 |
5,110 |
-0.47% |
8,408,700 |
2024/1/15 |
5,040 |
5,134 |
5,019 |
5,134 |
+1.52% |
7,551,500 |
2024/1/12 |
5,257 |
5,259 |
5,041 |
5,057 |
+0.00% |
14,158,200 |
2024/1/11 |
5,045 |
5,098 |
5,010 |
5,057 |
+1.63% |
10,839,700 |
2024/1/10 |
5,007 |
5,058 |
4,928 |
4,976 |
+0.63% |
11,731,500 |
2024/1/9 |
4,916 |
5,059 |
4,892 |
4,945 |
+6.05% |
16,875,000 |
2024/1/5 |
4,611 |
4,714 |
4,581 |
4,663 |
+1.04% |
7,490,100 |
2024/1/4 |
4,501 |
4,633 |
4,473 |
4,615 |
-3.79% |
10,804,000 |
2023/12/29 |
4,752 |
4,820 |
4,733 |
4,797 |
+0.00% |
6,622,900 |
2023/12/28 |
4,876 |
4,885 |
4,781 |
4,797 |
-2.22% |
5,430,100 |
2023/12/27 |
4,857 |
4,912 |
4,844 |
4,906 |
+1.72% |
7,796,100 |
2023/12/26 |
4,746 |
4,823 |
4,728 |
4,823 |
+1.62% |
4,663,000 |
2023/12/25 |
4,840 |
4,843 |
4,729 |
4,746 |
-1.49% |
4,911,100 |
2023/12/22 |
4,959 |
4,963 |
4,817 |
4,818 |
-1.07% |
8,070,400 |
2023/12/21 |
4,846 |
4,883 |
4,789 |
4,870 |
-2.33% |
8,804,700 |
2023/12/20 |
4,972 |
4,994 |
4,905 |
4,986 |
+0.63% |
9,952,600 |
2023/12/19 |
4,757 |
4,955 |
4,711 |
4,955 |
+4.10% |
9,945,800 |
2023/12/18 |
4,846 |
4,864 |
4,683 |
4,760 |
-1.75% |
10,133,000 |
2023/12/15 |
4,830 |
4,999 |
4,812 |
4,845 |
+3.86% |
17,424,600 |
2023/12/14 |
4,769 |
4,819 |
4,652 |
4,665 |
+0.78% |
13,074,400 |
2023/12/13 |
4,514 |
4,729 |
4,513 |
4,629 |
+5.59% |
16,456,000 |
2023/12/12 |
4,478 |
4,509 |
4,362 |
4,384 |
+0.94% |
6,939,700 |
2023/12/11 |
4,313 |
4,357 |
4,293 |
4,343 |
+3.06% |
6,757,900 |
2023/12/8 |
4,242 |
4,326 |
4,202 |
4,214 |
-0.24% |
12,358,300 |
2023/12/7 |
4,287 |
4,303 |
4,206 |
4,224 |
-4.69% |
10,426,600 |
2023/12/6 |
4,350 |
4,435 |
4,327 |
4,432 |
+3.00% |
8,428,700 |
2023/12/5 |
4,518 |
4,543 |
4,300 |
4,303 |
-6.21% |
13,443,400 |
2023/12/4 |
4,632 |
4,646 |
4,531 |
4,588 |
-0.74% |
7,752,700 |
2023/12/1 |
4,632 |
4,684 |
4,584 |
4,622 |
-1.26% |
9,176,300 |
2023/11/30 |
4,538 |
4,716 |
4,513 |
4,681 |
+4.32% |
17,426,300 |
2023/11/29 |
4,483 |
4,543 |
4,440 |
4,487 |
-0.95% |
8,512,600 |
2023/11/28 |
4,570 |
4,593 |
4,502 |
4,530 |
+0.13% |
7,138,200 |
2023/11/27 |
4,500 |
4,638 |
4,500 |
4,524 |
-0.18% |
7,213,100 |
2023/11/24 |
4,626 |
4,651 |
4,532 |
4,532 |
-0.83% |
8,574,000 |
2023/11/22 |
4,637 |
4,685 |
4,567 |
4,570 |
-4.33% |
13,436,300 |
2023/11/21 |
4,763 |
4,813 |
4,724 |
4,777 |
+2.86% |
12,024,000 |
2023/11/20 |
4,709 |
4,794 |
4,631 |
4,644 |
-1.55% |
9,265,000 |
2023/11/17 |
4,720 |
4,802 |
4,674 |
4,717 |
+0.15% |
11,027,100 |
2023/11/16 |
4,712 |
4,725 |
4,591 |
4,710 |
-1.81% |
14,136,800 |
2023/11/15 |
4,620 |
4,807 |
4,618 |
4,797 |
+7.48% |
19,018,500 |
2023/11/14 |
4,337 |
4,464 |
4,318 |
4,463 |
+3.65% |
9,087,700 |
|