日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
7,715 |
7,741 |
7,200 |
7,697 |
-0.17% |
5,476,800 |
2024/5/16 |
7,350 |
7,743 |
7,301 |
7,710 |
+9.11% |
9,154,900 |
2024/5/15 |
6,999 |
7,114 |
6,983 |
7,066 |
+0.94% |
3,119,100 |
2024/5/14 |
7,100 |
7,205 |
6,961 |
7,000 |
+1.88% |
4,444,000 |
2024/5/13 |
6,937 |
6,983 |
6,838 |
6,871 |
-0.94% |
3,008,000 |
2024/5/10 |
7,067 |
7,098 |
6,914 |
6,936 |
-0.44% |
4,513,100 |
2024/5/9 |
7,031 |
7,103 |
6,963 |
6,967 |
-0.99% |
3,070,900 |
2024/5/8 |
7,069 |
7,112 |
6,955 |
7,037 |
-0.17% |
4,152,000 |
2024/5/7 |
7,041 |
7,109 |
6,993 |
7,049 |
+3.15% |
5,512,300 |
2024/5/2 |
6,785 |
6,849 |
6,740 |
6,834 |
-0.09% |
2,629,800 |
2024/5/1 |
6,810 |
6,858 |
6,742 |
6,840 |
-0.90% |
2,907,500 |
2024/4/30 |
6,771 |
6,902 |
6,669 |
6,902 |
+3.93% |
4,797,200 |
2024/4/26 |
6,517 |
6,672 |
6,495 |
6,641 |
+1.92% |
6,996,000 |
2024/4/25 |
6,491 |
6,600 |
6,477 |
6,516 |
-0.43% |
3,558,800 |
2024/4/24 |
6,356 |
6,545 |
6,311 |
6,544 |
+3.63% |
4,727,500 |
2024/4/23 |
6,357 |
6,389 |
6,215 |
6,315 |
+0.11% |
4,152,500 |
2024/4/22 |
6,208 |
6,338 |
6,204 |
6,308 |
+3.22% |
4,681,800 |
2024/4/19 |
6,212 |
6,263 |
6,011 |
6,111 |
-3.18% |
6,059,100 |
2024/4/18 |
6,430 |
6,476 |
6,300 |
6,312 |
-1.84% |
3,748,400 |
2024/4/17 |
6,487 |
6,534 |
6,392 |
6,430 |
-0.88% |
3,350,200 |
2024/4/16 |
6,719 |
6,760 |
6,462 |
6,487 |
-4.25% |
4,931,200 |
2024/4/15 |
6,732 |
6,776 |
6,621 |
6,775 |
+0.41% |
3,048,100 |
2024/4/12 |
6,741 |
6,793 |
6,672 |
6,747 |
+0.49% |
3,946,100 |
2024/4/11 |
6,601 |
6,731 |
6,591 |
6,714 |
-0.25% |
2,775,300 |
2024/4/10 |
6,796 |
6,815 |
6,720 |
6,731 |
-0.77% |
2,354,100 |
2024/4/9 |
6,744 |
6,813 |
6,684 |
6,783 |
+0.28% |
3,197,600 |
2024/4/8 |
6,755 |
6,976 |
6,727 |
6,764 |
+1.39% |
5,214,200 |
2024/4/5 |
6,600 |
6,679 |
6,549 |
6,671 |
+0.00% |
3,525,400 |
2024/4/4 |
6,650 |
6,791 |
6,622 |
6,671 |
+2.39% |
3,861,100 |
2024/4/3 |
6,562 |
6,563 |
6,450 |
6,515 |
-1.24% |
3,237,700 |
2024/4/2 |
6,627 |
6,685 |
6,545 |
6,597 |
-0.45% |
3,267,900 |
2024/4/1 |
6,756 |
6,807 |
6,556 |
6,627 |
-1.19% |
3,144,900 |
2024/3/29 |
6,629 |
6,760 |
6,554 |
6,707 |
+1.18% |
4,276,800 |
2024/3/28 |
6,672 |
6,726 |
6,602 |
6,629 |
-0.81% |
3,816,600 |
2024/3/27 |
6,560 |
6,720 |
6,517 |
6,683 |
+1.92% |
4,436,100 |
2024/3/26 |
6,480 |
6,597 |
6,412 |
6,557 |
+0.88% |
3,791,200 |
2024/3/25 |
6,672 |
6,696 |
6,495 |
6,500 |
-3.62% |
3,307,900 |
2024/3/22 |
6,670 |
6,764 |
6,637 |
6,744 |
+1.84% |
3,929,200 |
2024/3/21 |
6,693 |
6,767 |
6,571 |
6,622 |
+1.33% |
4,199,500 |
2024/3/19 |
6,519 |
6,540 |
6,391 |
6,535 |
+0.25% |
3,267,600 |
2024/3/18 |
6,358 |
6,530 |
6,334 |
6,519 |
+2.53% |
3,947,700 |
2024/3/15 |
6,239 |
6,358 |
6,154 |
6,358 |
+1.60% |
5,509,800 |
2024/3/14 |
6,300 |
6,321 |
6,114 |
6,258 |
-1.68% |
4,407,000 |
2024/3/13 |
6,377 |
6,511 |
6,334 |
6,365 |
-0.19% |
3,803,600 |
2024/3/12 |
6,215 |
6,377 |
6,181 |
6,377 |
-0.59% |
4,001,900 |
2024/3/11 |
6,259 |
6,415 |
6,234 |
6,415 |
+1.12% |
4,499,900 |
2024/3/8 |
6,362 |
6,434 |
6,216 |
6,344 |
+1.10% |
5,239,700 |
2024/3/7 |
6,300 |
6,420 |
6,207 |
6,275 |
+1.10% |
4,369,500 |
2024/3/6 |
6,204 |
6,234 |
6,133 |
6,207 |
-1.46% |
3,718,000 |
2024/3/5 |
6,283 |
6,380 |
6,227 |
6,299 |
-0.71% |
3,746,400 |
2024/3/4 |
6,300 |
6,387 |
6,243 |
6,344 |
+1.33% |
4,066,000 |
2024/3/1 |
6,081 |
6,279 |
6,026 |
6,261 |
+3.59% |
4,517,100 |
2024/2/29 |
6,046 |
6,074 |
5,995 |
6,044 |
-1.48% |
4,227,900 |
2024/2/28 |
5,998 |
6,136 |
5,952 |
6,135 |
+2.05% |
3,363,800 |
2024/2/27 |
6,117 |
6,138 |
5,982 |
6,012 |
-0.78% |
2,833,900 |
2024/2/26 |
5,988 |
6,118 |
5,890 |
6,059 |
+2.31% |
5,619,800 |
2024/2/22 |
5,890 |
5,950 |
5,800 |
5,922 |
-0.24% |
3,931,400 |
2024/2/21 |
5,936 |
5,980 |
5,881 |
5,936 |
+0.78% |
4,252,600 |
2024/2/20 |
6,018 |
6,020 |
5,881 |
5,890 |
-1.96% |
4,219,600 |
2024/2/19 |
6,013 |
6,066 |
5,924 |
6,008 |
-3.25% |
4,164,900 |
2024/2/16 |
6,071 |
6,318 |
6,028 |
6,210 |
+4.00% |
4,648,300 |
2024/2/15 |
6,075 |
6,089 |
5,850 |
5,971 |
-0.99% |
4,077,100 |
2024/2/14 |
6,220 |
6,226 |
6,010 |
6,031 |
-3.98% |
4,672,500 |
2024/2/13 |
6,287 |
6,412 |
6,193 |
6,281 |
+6.69% |
7,341,100 |
2024/2/9 |
5,857 |
5,948 |
5,777 |
5,887 |
+0.51% |
4,929,000 |
2024/2/8 |
5,763 |
5,868 |
5,692 |
5,857 |
+1.28% |
3,834,400 |
2024/2/7 |
5,690 |
5,806 |
5,622 |
5,783 |
+1.35% |
3,483,400 |
2024/2/6 |
5,796 |
5,802 |
5,675 |
5,706 |
-1.55% |
5,210,300 |
2024/2/5 |
5,902 |
5,910 |
5,796 |
5,796 |
-1.70% |
4,223,300 |
2024/2/2 |
5,985 |
6,019 |
5,896 |
5,896 |
-0.52% |
2,430,400 |
2024/2/1 |
5,851 |
5,968 |
5,828 |
5,927 |
+0.00% |
2,874,900 |
2024/1/31 |
5,801 |
5,932 |
5,766 |
5,927 |
+0.56% |
3,478,300 |
2024/1/30 |
5,918 |
5,934 |
5,866 |
5,894 |
-1.01% |
3,457,500 |
2024/1/29 |
5,950 |
5,985 |
5,881 |
5,954 |
+0.98% |
3,298,400 |
2024/1/26 |
5,862 |
5,931 |
5,818 |
5,896 |
-0.30% |
4,813,500 |
2024/1/25 |
5,996 |
6,032 |
5,780 |
5,914 |
-2.97% |
6,268,900 |
2024/1/24 |
6,097 |
6,117 |
6,006 |
6,095 |
+0.11% |
2,810,200 |
2024/1/23 |
6,155 |
6,236 |
6,075 |
6,088 |
-0.99% |
3,097,600 |
2024/1/22 |
6,124 |
6,227 |
6,053 |
6,149 |
-1.21% |
3,933,900 |
2024/1/19 |
6,145 |
6,232 |
6,051 |
6,224 |
+2.96% |
4,161,400 |
2024/1/18 |
5,999 |
6,130 |
5,972 |
6,045 |
-0.80% |
2,859,100 |
2024/1/17 |
6,190 |
6,219 |
6,094 |
6,094 |
-1.53% |
4,506,300 |
2024/1/16 |
6,286 |
6,349 |
6,126 |
6,189 |
-1.54% |
5,063,400 |
2024/1/15 |
6,243 |
6,353 |
6,192 |
6,286 |
+1.00% |
4,035,700 |
2024/1/12 |
6,085 |
6,248 |
5,922 |
6,224 |
+4.89% |
7,095,500 |
2024/1/11 |
6,013 |
6,049 |
5,881 |
5,934 |
+0.03% |
4,975,500 |
2024/1/10 |
5,831 |
5,961 |
5,752 |
5,932 |
+0.64% |
4,166,600 |
2024/1/9 |
5,884 |
5,987 |
5,832 |
5,894 |
+1.31% |
3,495,400 |
2024/1/5 |
5,789 |
5,833 |
5,738 |
5,818 |
+0.50% |
3,433,300 |
2024/1/4 |
5,910 |
5,923 |
5,670 |
5,789 |
-2.92% |
4,499,700 |
2023/12/29 |
5,910 |
5,977 |
5,898 |
5,963 |
-0.78% |
3,028,100 |
2023/12/28 |
5,888 |
6,010 |
5,883 |
6,010 |
+0.75% |
2,299,300 |
2023/12/27 |
5,900 |
6,010 |
5,897 |
5,965 |
+1.95% |
3,653,600 |
2023/12/26 |
5,850 |
5,851 |
5,772 |
5,851 |
+0.33% |
2,392,000 |
2023/12/25 |
5,930 |
5,934 |
5,658 |
5,832 |
-0.51% |
2,859,400 |
2023/12/22 |
5,825 |
5,906 |
5,793 |
5,862 |
+0.64% |
2,983,400 |
2023/12/21 |
5,819 |
5,848 |
5,778 |
5,825 |
-1.59% |
3,067,200 |
2023/12/20 |
5,905 |
5,999 |
5,893 |
5,919 |
+1.30% |
5,173,600 |
2023/12/19 |
5,713 |
5,862 |
5,689 |
5,843 |
+2.28% |
3,758,600 |
2023/12/18 |
5,826 |
5,874 |
5,665 |
5,713 |
-3.42% |
5,491,000 |
2023/12/15 |
5,800 |
5,941 |
5,777 |
5,915 |
+1.53% |
13,314,900 |
2023/12/14 |
5,834 |
5,931 |
5,736 |
5,826 |
+7.21% |
13,468,700 |
2023/12/13 |
5,443 |
5,516 |
5,427 |
5,434 |
+2.09% |
3,893,500 |
2023/12/12 |
5,389 |
5,421 |
5,306 |
5,323 |
-0.56% |
2,538,800 |
2023/12/11 |
5,336 |
5,397 |
5,318 |
5,353 |
+2.23% |
2,880,200 |
2023/12/8 |
5,340 |
5,440 |
5,231 |
5,236 |
-1.39% |
6,268,500 |
2023/12/7 |
5,310 |
5,389 |
5,284 |
5,310 |
-1.78% |
4,128,200 |
2023/12/6 |
5,287 |
5,426 |
5,245 |
5,406 |
+3.23% |
4,067,300 |
2023/12/5 |
5,360 |
5,376 |
5,192 |
5,237 |
-3.39% |
6,410,200 |
2023/12/4 |
5,439 |
5,482 |
5,324 |
5,421 |
-0.88% |
4,701,600 |
2023/12/1 |
5,497 |
5,535 |
5,444 |
5,469 |
-0.65% |
3,622,700 |
2023/11/30 |
5,519 |
5,560 |
5,430 |
5,505 |
-1.38% |
5,448,800 |
2023/11/29 |
5,511 |
5,648 |
5,506 |
5,582 |
+1.92% |
5,994,200 |
2023/11/28 |
5,471 |
5,488 |
5,400 |
5,477 |
-0.11% |
4,342,900 |
2023/11/27 |
5,414 |
5,554 |
5,392 |
5,483 |
+1.03% |
6,087,000 |
2023/11/24 |
5,374 |
5,480 |
5,290 |
5,427 |
+2.36% |
5,199,300 |
2023/11/22 |
5,187 |
5,324 |
5,174 |
5,302 |
+1.38% |
4,374,600 |
2023/11/21 |
5,150 |
5,240 |
5,078 |
5,230 |
+2.19% |
4,411,600 |
2023/11/20 |
5,065 |
5,132 |
4,970 |
5,118 |
+1.93% |
4,467,500 |
2023/11/17 |
5,099 |
5,112 |
4,977 |
5,021 |
-1.82% |
5,387,300 |
2023/11/16 |
4,950 |
5,133 |
4,932 |
5,114 |
+9.39% |
12,204,600 |
2023/11/15 |
4,564 |
4,695 |
4,552 |
4,675 |
+5.67% |
6,679,900 |
2023/11/14 |
4,528 |
4,529 |
4,417 |
4,424 |
-1.69% |
4,326,000 |
|