日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
4,561 |
4,595 |
4,546 |
4,572 |
+0.15% |
2,084,400 |
2024/5/16 |
4,562 |
4,583 |
4,481 |
4,565 |
+0.35% |
2,925,800 |
2024/5/15 |
4,668 |
4,671 |
4,542 |
4,549 |
-1.45% |
3,686,800 |
2024/5/14 |
4,522 |
4,622 |
4,506 |
4,616 |
+2.19% |
4,296,900 |
2024/5/13 |
4,478 |
4,540 |
4,460 |
4,517 |
+1.62% |
4,009,200 |
2024/5/10 |
4,350 |
4,491 |
4,336 |
4,445 |
+2.68% |
5,153,700 |
2024/5/9 |
4,382 |
4,388 |
4,312 |
4,329 |
-0.64% |
3,372,500 |
2024/5/8 |
4,311 |
4,425 |
4,302 |
4,357 |
+1.85% |
7,262,700 |
2024/5/7 |
4,335 |
4,356 |
4,270 |
4,278 |
-1.20% |
5,501,900 |
2024/5/2 |
4,400 |
4,400 |
4,317 |
4,330 |
-1.21% |
4,227,100 |
2024/5/1 |
4,383 |
4,408 |
4,330 |
4,383 |
+0.48% |
6,041,900 |
2024/4/30 |
4,480 |
4,545 |
4,272 |
4,362 |
-6.27% |
17,865,100 |
2024/4/26 |
4,590 |
4,660 |
4,576 |
4,654 |
+1.04% |
4,063,300 |
2024/4/25 |
4,680 |
4,699 |
4,593 |
4,606 |
-2.56% |
3,706,400 |
2024/4/24 |
4,740 |
4,763 |
4,715 |
4,727 |
+0.49% |
3,121,500 |
2024/4/23 |
4,687 |
4,712 |
4,651 |
4,704 |
+1.27% |
2,917,000 |
2024/4/22 |
4,616 |
4,661 |
4,589 |
4,645 |
+2.18% |
2,910,900 |
2024/4/19 |
4,571 |
4,584 |
4,498 |
4,546 |
-1.11% |
4,339,700 |
2024/4/18 |
4,530 |
4,633 |
4,519 |
4,597 |
+1.82% |
3,662,000 |
2024/4/17 |
4,675 |
4,681 |
4,511 |
4,515 |
-4.18% |
6,631,400 |
2024/4/16 |
4,701 |
4,714 |
4,669 |
4,712 |
-1.24% |
3,531,400 |
2024/4/15 |
4,741 |
4,783 |
4,707 |
4,771 |
-0.19% |
2,107,200 |
2024/4/12 |
4,778 |
4,832 |
4,747 |
4,780 |
+0.67% |
2,638,400 |
2024/4/11 |
4,799 |
4,809 |
4,733 |
4,748 |
-1.88% |
2,899,700 |
2024/4/10 |
4,740 |
4,889 |
4,727 |
4,839 |
+1.92% |
4,007,100 |
2024/4/9 |
4,749 |
4,784 |
4,730 |
4,748 |
+0.57% |
2,134,200 |
2024/4/8 |
4,714 |
4,746 |
4,684 |
4,721 |
+0.55% |
2,240,500 |
2024/4/5 |
4,674 |
4,719 |
4,642 |
4,695 |
-0.47% |
3,535,900 |
2024/4/4 |
4,730 |
4,762 |
4,710 |
4,717 |
+0.23% |
3,398,200 |
2024/4/3 |
4,770 |
4,805 |
4,696 |
4,706 |
-1.40% |
4,209,400 |
2024/4/2 |
4,861 |
4,869 |
4,761 |
4,773 |
-2.17% |
4,049,400 |
2024/4/1 |
4,852 |
4,896 |
4,831 |
4,879 |
+0.62% |
2,793,300 |
2024/3/29 |
4,852 |
4,904 |
4,839 |
4,849 |
+0.25% |
3,110,500 |
2024/3/28 |
4,906 |
4,913 |
4,830 |
4,837 |
-2.28% |
4,943,000 |
2024/3/27 |
4,976 |
4,980 |
4,927 |
4,950 |
+0.16% |
4,966,500 |
2024/3/26 |
4,949 |
4,962 |
4,901 |
4,942 |
-0.28% |
3,295,700 |
2024/3/25 |
5,037 |
5,037 |
4,955 |
4,956 |
-1.65% |
3,486,000 |
2024/3/22 |
5,019 |
5,052 |
4,990 |
5,039 |
+1.12% |
3,696,200 |
2024/3/21 |
5,089 |
5,094 |
4,948 |
4,983 |
-0.84% |
4,675,300 |
2024/3/19 |
4,994 |
5,025 |
4,961 |
5,025 |
+0.70% |
3,548,100 |
2024/3/18 |
4,900 |
4,999 |
4,895 |
4,990 |
+2.19% |
4,125,100 |
2024/3/15 |
4,871 |
4,943 |
4,862 |
4,883 |
+0.25% |
10,629,600 |
2024/3/14 |
4,900 |
4,902 |
4,814 |
4,871 |
-0.96% |
5,267,800 |
2024/3/13 |
4,965 |
4,968 |
4,880 |
4,918 |
-0.59% |
3,981,000 |
2024/3/12 |
4,900 |
4,947 |
4,852 |
4,947 |
+0.57% |
4,408,000 |
2024/3/11 |
5,019 |
5,019 |
4,843 |
4,919 |
-2.01% |
9,171,700 |
2024/3/8 |
4,984 |
5,066 |
4,939 |
5,020 |
-2.88% |
14,538,800 |
2024/3/7 |
5,198 |
5,227 |
5,150 |
5,169 |
-0.77% |
3,882,900 |
2024/3/6 |
5,255 |
5,264 |
5,177 |
5,209 |
-1.27% |
4,164,900 |
2024/3/5 |
5,256 |
5,284 |
5,180 |
5,276 |
-0.08% |
2,826,500 |
2024/3/4 |
5,385 |
5,410 |
5,280 |
5,280 |
-2.02% |
3,196,100 |
2024/3/1 |
5,351 |
5,400 |
5,327 |
5,389 |
+0.48% |
2,935,900 |
2024/2/29 |
5,322 |
5,403 |
5,318 |
5,363 |
+0.69% |
3,584,400 |
2024/2/28 |
5,300 |
5,408 |
5,299 |
5,326 |
+0.74% |
3,354,900 |
2024/2/27 |
5,325 |
5,358 |
5,287 |
5,287 |
-0.71% |
3,005,700 |
2024/2/26 |
5,367 |
5,390 |
5,304 |
5,325 |
-0.84% |
3,770,800 |
2024/2/22 |
5,356 |
5,388 |
5,337 |
5,370 |
-0.28% |
3,107,400 |
2024/2/21 |
5,335 |
5,405 |
5,266 |
5,385 |
-0.11% |
4,050,700 |
2024/2/20 |
5,521 |
5,530 |
5,360 |
5,391 |
-2.92% |
4,497,800 |
2024/2/19 |
5,353 |
5,555 |
5,336 |
5,553 |
+4.52% |
6,045,800 |
2024/2/16 |
5,305 |
5,353 |
5,278 |
5,313 |
+0.28% |
3,872,000 |
2024/2/15 |
5,270 |
5,299 |
5,228 |
5,298 |
+0.95% |
3,729,700 |
2024/2/14 |
5,206 |
5,256 |
5,161 |
5,248 |
+0.02% |
3,752,300 |
2024/2/13 |
5,220 |
5,250 |
5,137 |
5,247 |
+1.69% |
4,428,700 |
2024/2/9 |
5,148 |
5,202 |
5,101 |
5,160 |
+0.94% |
5,041,000 |
2024/2/8 |
5,130 |
5,135 |
5,051 |
5,112 |
+0.00% |
3,772,900 |
2024/2/7 |
5,137 |
5,159 |
5,060 |
5,112 |
-0.47% |
5,103,700 |
2024/2/6 |
5,210 |
5,212 |
5,106 |
5,136 |
-1.40% |
6,515,800 |
2024/2/5 |
5,426 |
5,435 |
5,201 |
5,209 |
-3.88% |
6,858,900 |
2024/2/2 |
5,523 |
5,530 |
5,418 |
5,419 |
-1.47% |
3,514,900 |
2024/2/1 |
5,476 |
5,552 |
5,462 |
5,500 |
-0.04% |
3,841,400 |
2024/1/31 |
5,501 |
5,647 |
5,461 |
5,502 |
-0.58% |
6,177,900 |
2024/1/30 |
5,532 |
5,599 |
5,507 |
5,534 |
+0.67% |
3,534,800 |
2024/1/29 |
5,463 |
5,501 |
5,410 |
5,497 |
+0.90% |
2,263,300 |
2024/1/26 |
5,550 |
5,556 |
5,442 |
5,448 |
-2.05% |
2,840,100 |
2024/1/25 |
5,502 |
5,605 |
5,500 |
5,562 |
+1.50% |
2,743,500 |
2024/1/24 |
5,540 |
5,544 |
5,477 |
5,480 |
-1.12% |
2,847,400 |
2024/1/23 |
5,595 |
5,647 |
5,534 |
5,542 |
-0.91% |
2,315,000 |
2024/1/22 |
5,565 |
5,593 |
5,523 |
5,593 |
+0.56% |
1,906,500 |
2024/1/19 |
5,644 |
5,665 |
5,531 |
5,562 |
-0.13% |
2,358,900 |
2024/1/18 |
5,637 |
5,650 |
5,542 |
5,569 |
-1.31% |
2,989,400 |
2024/1/17 |
5,656 |
5,765 |
5,594 |
5,643 |
-0.72% |
5,384,200 |
2024/1/16 |
5,550 |
5,700 |
5,547 |
5,684 |
+2.71% |
5,541,400 |
2024/1/15 |
5,554 |
5,561 |
5,468 |
5,534 |
-0.22% |
3,370,100 |
2024/1/12 |
5,538 |
5,547 |
5,459 |
5,546 |
+1.54% |
4,239,600 |
2024/1/11 |
5,500 |
5,532 |
5,413 |
5,462 |
-0.07% |
4,540,500 |
2024/1/10 |
5,332 |
5,482 |
5,330 |
5,466 |
+3.09% |
5,216,200 |
2024/1/9 |
5,300 |
5,349 |
5,277 |
5,302 |
+0.53% |
2,604,100 |
2024/1/5 |
5,165 |
5,292 |
5,153 |
5,274 |
+2.37% |
3,223,700 |
2024/1/4 |
5,238 |
5,240 |
5,106 |
5,152 |
-1.89% |
3,583,200 |
2023/12/29 |
5,261 |
5,309 |
5,223 |
5,251 |
-0.17% |
2,361,400 |
2023/12/28 |
5,266 |
5,269 |
5,217 |
5,260 |
-0.51% |
1,565,900 |
2023/12/27 |
5,250 |
5,292 |
5,241 |
5,287 |
+0.84% |
2,334,500 |
2023/12/26 |
5,300 |
5,302 |
5,223 |
5,243 |
-1.24% |
1,735,200 |
2023/12/25 |
5,275 |
5,312 |
5,266 |
5,309 |
+0.89% |
1,172,800 |
2023/12/22 |
5,265 |
5,307 |
5,240 |
5,262 |
-0.17% |
1,684,800 |
2023/12/21 |
5,263 |
5,289 |
5,227 |
5,271 |
-0.72% |
1,794,600 |
2023/12/20 |
5,277 |
5,352 |
5,271 |
5,309 |
+0.82% |
2,757,800 |
2023/12/19 |
5,232 |
5,266 |
5,173 |
5,266 |
-0.32% |
2,383,800 |
2023/12/18 |
5,260 |
5,283 |
5,214 |
5,283 |
+0.25% |
2,132,900 |
2023/12/15 |
5,271 |
5,284 |
5,231 |
5,270 |
+1.40% |
3,045,400 |
2023/12/14 |
5,247 |
5,284 |
5,167 |
5,197 |
-1.10% |
2,610,600 |
2023/12/13 |
5,302 |
5,360 |
5,231 |
5,255 |
-0.32% |
3,533,400 |
2023/12/12 |
5,285 |
5,314 |
5,253 |
5,272 |
-0.53% |
2,477,800 |
2023/12/11 |
5,212 |
5,311 |
5,191 |
5,300 |
+1.71% |
3,937,000 |
2023/12/8 |
5,178 |
5,222 |
5,147 |
5,211 |
+0.21% |
3,918,500 |
2023/12/7 |
5,157 |
5,203 |
5,143 |
5,200 |
+0.42% |
2,971,900 |
2023/12/6 |
5,091 |
5,188 |
5,070 |
5,178 |
+2.39% |
3,159,700 |
2023/12/5 |
5,044 |
5,085 |
5,030 |
5,057 |
+0.24% |
2,143,300 |
2023/12/4 |
5,029 |
5,055 |
4,981 |
5,045 |
-0.57% |
2,265,100 |
2023/12/1 |
5,030 |
5,092 |
5,002 |
5,074 |
+0.98% |
2,804,800 |
2023/11/30 |
4,969 |
5,028 |
4,911 |
5,025 |
+0.74% |
6,122,500 |
2023/11/29 |
5,050 |
5,078 |
4,988 |
4,988 |
-1.73% |
2,600,500 |
2023/11/28 |
5,072 |
5,109 |
5,058 |
5,076 |
+0.34% |
2,092,600 |
2023/11/27 |
5,093 |
5,110 |
5,007 |
5,059 |
-1.13% |
3,195,300 |
2023/11/24 |
5,219 |
5,220 |
5,112 |
5,117 |
-2.16% |
2,666,400 |
2023/11/22 |
5,162 |
5,250 |
5,153 |
5,230 |
+1.32% |
2,522,200 |
2023/11/21 |
5,165 |
5,193 |
5,155 |
5,162 |
+0.10% |
2,385,800 |
2023/11/20 |
5,157 |
5,196 |
5,121 |
5,157 |
-1.21% |
3,208,100 |
2023/11/17 |
5,100 |
5,252 |
5,087 |
5,220 |
+2.43% |
4,624,300 |
2023/11/16 |
5,048 |
5,096 |
5,019 |
5,096 |
+0.53% |
2,431,500 |
2023/11/15 |
5,100 |
5,145 |
5,054 |
5,069 |
+0.38% |
2,756,400 |
2023/11/14 |
5,089 |
5,108 |
5,050 |
5,050 |
-0.77% |
2,035,000 |
|