日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
4,030 |
4,040 |
3,880 |
3,880 |
-5.02% |
131,800 |
2024/5/16 |
4,120 |
4,130 |
4,055 |
4,085 |
-0.49% |
57,700 |
2024/5/15 |
4,090 |
4,105 |
4,045 |
4,105 |
+0.24% |
61,800 |
2024/5/14 |
4,100 |
4,155 |
4,095 |
4,095 |
-0.12% |
56,600 |
2024/5/13 |
4,165 |
4,175 |
4,095 |
4,100 |
-1.68% |
82,900 |
2024/5/10 |
4,335 |
4,370 |
4,140 |
4,170 |
-3.02% |
242,700 |
2024/5/9 |
4,430 |
4,440 |
4,090 |
4,300 |
-2.93% |
215,900 |
2024/5/8 |
4,420 |
4,505 |
4,410 |
4,430 |
+0.11% |
101,500 |
2024/5/7 |
4,210 |
4,440 |
4,210 |
4,425 |
+6.12% |
121,000 |
2024/5/2 |
4,150 |
4,190 |
4,135 |
4,170 |
+0.24% |
38,400 |
2024/5/1 |
4,135 |
4,200 |
4,135 |
4,160 |
-2.00% |
38,300 |
2024/4/30 |
4,220 |
4,275 |
4,195 |
4,245 |
+1.31% |
73,400 |
2024/4/26 |
4,180 |
4,205 |
4,105 |
4,190 |
+0.36% |
81,500 |
2024/4/25 |
4,165 |
4,215 |
4,145 |
4,175 |
-1.07% |
38,800 |
2024/4/24 |
4,130 |
4,220 |
4,100 |
4,220 |
+2.06% |
67,300 |
2024/4/23 |
4,110 |
4,140 |
4,090 |
4,135 |
+0.49% |
37,500 |
2024/4/22 |
4,115 |
4,150 |
4,100 |
4,115 |
+0.37% |
68,500 |
2024/4/19 |
4,195 |
4,205 |
4,040 |
4,100 |
-3.87% |
169,600 |
2024/4/18 |
4,240 |
4,305 |
4,240 |
4,265 |
+0.12% |
49,500 |
2024/4/17 |
4,330 |
4,340 |
4,260 |
4,260 |
-2.29% |
47,100 |
2024/4/16 |
4,300 |
4,400 |
4,265 |
4,360 |
-0.11% |
69,600 |
2024/4/15 |
4,435 |
4,450 |
4,360 |
4,365 |
-0.80% |
52,900 |
2024/4/12 |
4,400 |
4,510 |
4,390 |
4,400 |
+0.69% |
75,000 |
2024/4/11 |
4,400 |
4,420 |
4,345 |
4,370 |
-1.91% |
48,500 |
2024/4/10 |
4,315 |
4,490 |
4,315 |
4,455 |
+4.21% |
91,100 |
2024/4/9 |
4,285 |
4,290 |
4,240 |
4,275 |
-0.12% |
41,700 |
2024/4/8 |
4,310 |
4,345 |
4,260 |
4,280 |
+0.23% |
60,600 |
2024/4/5 |
4,305 |
4,315 |
4,230 |
4,270 |
-2.29% |
56,300 |
2024/4/4 |
4,370 |
4,400 |
4,350 |
4,370 |
+0.46% |
42,500 |
2024/4/3 |
4,305 |
4,395 |
4,295 |
4,350 |
-0.11% |
56,000 |
2024/4/2 |
4,380 |
4,440 |
4,305 |
4,355 |
-0.23% |
111,800 |
2024/4/1 |
4,440 |
4,440 |
4,340 |
4,365 |
-0.46% |
39,900 |
2024/3/29 |
4,365 |
4,415 |
4,360 |
4,385 |
+1.39% |
41,200 |
2024/3/28 |
4,370 |
4,385 |
4,300 |
4,325 |
-1.48% |
42,500 |
2024/3/27 |
4,395 |
4,440 |
4,380 |
4,390 |
+1.39% |
69,000 |
2024/3/26 |
4,280 |
4,355 |
4,280 |
4,330 |
+0.93% |
34,100 |
2024/3/25 |
4,395 |
4,395 |
4,275 |
4,290 |
-2.72% |
87,800 |
2024/3/22 |
4,440 |
4,460 |
4,400 |
4,410 |
-0.45% |
40,300 |
2024/3/21 |
4,560 |
4,560 |
4,410 |
4,430 |
-2.74% |
81,100 |
2024/3/19 |
4,510 |
4,555 |
4,475 |
4,555 |
+1.33% |
55,200 |
2024/3/18 |
4,450 |
4,505 |
4,425 |
4,495 |
+1.93% |
57,900 |
2024/3/15 |
4,500 |
4,500 |
4,365 |
4,410 |
-2.97% |
113,200 |
2024/3/14 |
4,500 |
4,545 |
4,430 |
4,545 |
+1.56% |
83,100 |
2024/3/13 |
4,550 |
4,550 |
4,460 |
4,475 |
-0.78% |
81,100 |
2024/3/12 |
4,330 |
4,510 |
4,330 |
4,510 |
+3.44% |
94,800 |
2024/3/11 |
4,280 |
4,360 |
4,275 |
4,360 |
+0.93% |
60,700 |
2024/3/8 |
4,285 |
4,390 |
4,275 |
4,320 |
+0.70% |
88,900 |
2024/3/7 |
4,425 |
4,445 |
4,280 |
4,290 |
-3.27% |
87,700 |
2024/3/6 |
4,350 |
4,475 |
4,350 |
4,435 |
+1.26% |
54,400 |
2024/3/5 |
4,370 |
4,415 |
4,335 |
4,380 |
-0.57% |
48,100 |
2024/3/4 |
4,480 |
4,515 |
4,405 |
4,405 |
-1.67% |
84,300 |
2024/3/1 |
4,460 |
4,525 |
4,450 |
4,480 |
+1.13% |
67,000 |
2024/2/29 |
4,500 |
4,505 |
4,430 |
4,430 |
-1.88% |
72,300 |
2024/2/28 |
4,470 |
4,585 |
4,465 |
4,515 |
+0.67% |
65,500 |
2024/2/27 |
4,475 |
4,520 |
4,440 |
4,485 |
-0.44% |
86,800 |
2024/2/26 |
4,540 |
4,615 |
4,480 |
4,505 |
-0.77% |
148,200 |
2024/2/22 |
4,565 |
4,595 |
4,515 |
4,540 |
+0.11% |
83,000 |
2024/2/21 |
4,610 |
4,645 |
4,485 |
4,535 |
-3.72% |
138,100 |
2024/2/20 |
4,625 |
4,775 |
4,625 |
4,710 |
+3.40% |
121,100 |
2024/2/19 |
4,475 |
4,570 |
4,450 |
4,555 |
+2.24% |
71,500 |
2024/2/16 |
4,405 |
4,500 |
4,405 |
4,455 |
+1.37% |
94,700 |
2024/2/15 |
4,335 |
4,410 |
4,285 |
4,395 |
+3.90% |
98,400 |
2024/2/14 |
4,290 |
4,290 |
4,210 |
4,230 |
-3.31% |
66,700 |
2024/2/13 |
4,405 |
4,425 |
4,340 |
4,375 |
+0.92% |
74,600 |
2024/2/9 |
4,260 |
4,375 |
4,260 |
4,335 |
+1.40% |
89,400 |
2024/2/8 |
4,205 |
4,340 |
4,160 |
4,275 |
+1.30% |
74,900 |
2024/2/7 |
4,260 |
4,285 |
4,180 |
4,220 |
-1.86% |
137,600 |
2024/2/6 |
4,450 |
4,450 |
4,285 |
4,300 |
-3.48% |
90,500 |
2024/2/5 |
4,395 |
4,455 |
4,340 |
4,455 |
+0.68% |
91,100 |
2024/2/2 |
4,610 |
4,630 |
4,425 |
4,425 |
-5.14% |
160,800 |
2024/2/1 |
4,630 |
4,720 |
4,460 |
4,665 |
-8.17% |
235,200 |
2024/1/31 |
5,030 |
5,080 |
5,000 |
5,080 |
+0.99% |
75,700 |
2024/1/30 |
5,120 |
5,120 |
5,020 |
5,030 |
-0.79% |
101,500 |
2024/1/29 |
5,090 |
5,120 |
5,040 |
5,070 |
+0.60% |
51,500 |
2024/1/26 |
5,100 |
5,110 |
5,040 |
5,040 |
-1.95% |
42,400 |
2024/1/25 |
5,150 |
5,200 |
5,090 |
5,140 |
-0.19% |
58,300 |
2024/1/24 |
5,080 |
5,170 |
5,080 |
5,150 |
+0.78% |
70,000 |
2024/1/23 |
5,200 |
5,210 |
5,080 |
5,110 |
-1.35% |
86,900 |
2024/1/22 |
5,110 |
5,190 |
5,110 |
5,180 |
+1.97% |
70,600 |
2024/1/19 |
5,040 |
5,100 |
5,030 |
5,080 |
+1.40% |
49,300 |
2024/1/18 |
5,010 |
5,050 |
4,960 |
5,010 |
-0.99% |
54,800 |
2024/1/17 |
5,120 |
5,180 |
5,060 |
5,060 |
-0.78% |
62,000 |
2024/1/16 |
5,190 |
5,190 |
5,070 |
5,100 |
-2.49% |
76,700 |
2024/1/15 |
5,230 |
5,250 |
5,150 |
5,230 |
+0.38% |
47,200 |
2024/1/12 |
5,160 |
5,230 |
5,120 |
5,210 |
+1.17% |
53,300 |
2024/1/11 |
5,220 |
5,240 |
5,140 |
5,150 |
-0.58% |
54,000 |
2024/1/10 |
5,160 |
5,190 |
5,110 |
5,180 |
+0.97% |
47,700 |
2024/1/9 |
5,030 |
5,130 |
5,010 |
5,130 |
+2.81% |
76,600 |
2024/1/5 |
5,110 |
5,150 |
4,990 |
4,990 |
-3.11% |
83,000 |
2024/1/4 |
5,110 |
5,180 |
5,040 |
5,150 |
+0.39% |
61,100 |
2023/12/29 |
5,050 |
5,140 |
5,040 |
5,130 |
+1.58% |
59,800 |
2023/12/28 |
5,030 |
5,060 |
4,985 |
5,050 |
+0.40% |
25,400 |
2023/12/27 |
4,970 |
5,030 |
4,970 |
5,030 |
+1.31% |
48,700 |
2023/12/26 |
4,900 |
5,010 |
4,900 |
4,965 |
+1.33% |
51,900 |
2023/12/25 |
4,980 |
5,040 |
4,885 |
4,900 |
-1.11% |
48,400 |
2023/12/22 |
4,920 |
5,000 |
4,920 |
4,955 |
+0.51% |
69,200 |
2023/12/21 |
4,845 |
4,960 |
4,820 |
4,930 |
+0.00% |
56,800 |
2023/12/20 |
4,935 |
4,945 |
4,900 |
4,930 |
+1.02% |
67,300 |
2023/12/19 |
4,835 |
4,890 |
4,820 |
4,880 |
+0.21% |
47,500 |
2023/12/18 |
4,910 |
4,910 |
4,820 |
4,870 |
-1.32% |
40,700 |
2023/12/15 |
4,865 |
4,935 |
4,835 |
4,935 |
+2.17% |
94,000 |
2023/12/14 |
4,825 |
4,930 |
4,805 |
4,830 |
-0.21% |
55,800 |
2023/12/13 |
4,820 |
4,885 |
4,820 |
4,840 |
+0.83% |
49,000 |
2023/12/12 |
4,875 |
4,895 |
4,750 |
4,800 |
-1.54% |
80,000 |
2023/12/11 |
4,750 |
4,885 |
4,750 |
4,875 |
+2.63% |
76,900 |
2023/12/8 |
4,740 |
4,785 |
4,725 |
4,750 |
+0.53% |
104,900 |
2023/12/7 |
4,720 |
4,750 |
4,675 |
4,725 |
-0.53% |
78,300 |
2023/12/6 |
4,600 |
4,755 |
4,600 |
4,750 |
+3.26% |
62,800 |
2023/12/5 |
4,720 |
4,760 |
4,600 |
4,600 |
-3.26% |
62,300 |
2023/12/4 |
4,715 |
4,765 |
4,670 |
4,755 |
-0.11% |
38,400 |
2023/12/1 |
4,800 |
4,815 |
4,750 |
4,760 |
-1.14% |
47,900 |
2023/11/30 |
4,830 |
4,845 |
4,750 |
4,815 |
+0.10% |
106,200 |
2023/11/29 |
4,620 |
4,815 |
4,615 |
4,810 |
+4.11% |
120,000 |
2023/11/28 |
4,605 |
4,630 |
4,560 |
4,620 |
+0.76% |
30,800 |
2023/11/27 |
4,695 |
4,715 |
4,560 |
4,585 |
-1.82% |
37,400 |
2023/11/24 |
4,640 |
4,690 |
4,640 |
4,670 |
+0.65% |
51,900 |
2023/11/22 |
4,705 |
4,705 |
4,625 |
4,640 |
-1.17% |
36,600 |
2023/11/21 |
4,605 |
4,710 |
4,575 |
4,695 |
+3.07% |
53,400 |
2023/11/20 |
4,530 |
4,620 |
4,530 |
4,555 |
+0.33% |
41,000 |
2023/11/17 |
4,615 |
4,630 |
4,525 |
4,540 |
-1.63% |
35,800 |
2023/11/16 |
4,615 |
4,655 |
4,560 |
4,615 |
-1.28% |
52,300 |
2023/11/15 |
4,630 |
4,710 |
4,610 |
4,675 |
+2.07% |
60,300 |
2023/11/14 |
4,655 |
4,680 |
4,580 |
4,580 |
-0.87% |
43,300 |
|