日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
3,585 |
3,715 |
3,580 |
3,580 |
-0.69% |
29,200 |
2024/5/16 |
3,500 |
3,675 |
3,480 |
3,605 |
+0.28% |
130,400 |
2024/5/15 |
3,595 |
3,595 |
3,595 |
3,595 |
-16.30% |
64,700 |
2024/5/14 |
4,225 |
4,295 |
4,190 |
4,295 |
+2.02% |
47,900 |
2024/5/13 |
4,085 |
4,230 |
4,075 |
4,210 |
+1.32% |
27,600 |
2024/5/10 |
4,225 |
4,245 |
4,155 |
4,155 |
-0.24% |
33,600 |
2024/5/9 |
4,505 |
4,515 |
4,150 |
4,165 |
-7.55% |
96,200 |
2024/5/8 |
4,610 |
4,630 |
4,505 |
4,505 |
-2.28% |
31,500 |
2024/5/7 |
4,510 |
4,610 |
4,510 |
4,610 |
+2.56% |
16,800 |
2024/5/2 |
4,475 |
4,530 |
4,435 |
4,495 |
+0.11% |
8,300 |
2024/5/1 |
4,415 |
4,530 |
4,405 |
4,490 |
+0.56% |
23,500 |
2024/4/30 |
4,385 |
4,470 |
4,385 |
4,465 |
+2.17% |
9,900 |
2024/4/26 |
4,370 |
4,415 |
4,285 |
4,370 |
+0.00% |
14,400 |
2024/4/25 |
4,435 |
4,435 |
4,365 |
4,370 |
-1.69% |
10,800 |
2024/4/24 |
4,375 |
4,445 |
4,350 |
4,445 |
+2.07% |
12,600 |
2024/4/23 |
4,490 |
4,540 |
4,350 |
4,355 |
-0.91% |
17,200 |
2024/4/22 |
4,310 |
4,430 |
4,310 |
4,395 |
+1.97% |
15,400 |
2024/4/19 |
4,380 |
4,425 |
4,250 |
4,310 |
-4.12% |
38,400 |
2024/4/18 |
4,385 |
4,495 |
4,320 |
4,495 |
+1.81% |
15,300 |
2024/4/17 |
4,530 |
4,555 |
4,405 |
4,415 |
-2.54% |
25,900 |
2024/4/16 |
4,515 |
4,565 |
4,460 |
4,530 |
-1.63% |
22,500 |
2024/4/15 |
4,585 |
4,670 |
4,555 |
4,605 |
-0.75% |
18,700 |
2024/4/12 |
4,835 |
4,835 |
4,635 |
4,640 |
-3.33% |
34,500 |
2024/4/11 |
4,820 |
4,860 |
4,730 |
4,800 |
-1.13% |
25,400 |
2024/4/10 |
4,680 |
4,855 |
4,670 |
4,855 |
+3.19% |
31,900 |
2024/4/9 |
4,630 |
4,730 |
4,590 |
4,705 |
+2.62% |
31,800 |
2024/4/8 |
4,510 |
4,690 |
4,510 |
4,585 |
+1.78% |
43,500 |
2024/4/5 |
4,515 |
4,600 |
4,450 |
4,505 |
-2.70% |
41,600 |
2024/4/4 |
4,725 |
4,725 |
4,590 |
4,630 |
-1.70% |
39,000 |
2024/4/3 |
4,770 |
4,895 |
4,700 |
4,710 |
-2.28% |
33,200 |
2024/4/2 |
4,875 |
4,880 |
4,765 |
4,820 |
+0.31% |
26,400 |
2024/4/1 |
5,010 |
5,150 |
4,805 |
4,805 |
-1.74% |
42,200 |
2024/3/29 |
4,990 |
5,070 |
4,800 |
4,890 |
-0.20% |
37,700 |
2024/3/28 |
4,755 |
5,070 |
4,755 |
4,900 |
+2.08% |
46,400 |
2024/3/27 |
4,815 |
4,860 |
4,760 |
4,800 |
-0.31% |
21,400 |
2024/3/26 |
4,805 |
4,880 |
4,760 |
4,815 |
-0.31% |
19,700 |
2024/3/25 |
4,955 |
5,020 |
4,820 |
4,830 |
-2.72% |
35,300 |
2024/3/22 |
5,000 |
5,000 |
4,900 |
4,965 |
-0.40% |
24,100 |
2024/3/21 |
5,090 |
5,120 |
4,970 |
4,985 |
-0.30% |
29,600 |
2024/3/19 |
4,980 |
5,090 |
4,970 |
5,000 |
-1.57% |
27,400 |
2024/3/18 |
4,955 |
5,100 |
4,955 |
5,080 |
+3.99% |
25,200 |
2024/3/15 |
4,950 |
4,980 |
4,840 |
4,885 |
-2.30% |
43,400 |
2024/3/14 |
5,150 |
5,180 |
4,960 |
5,000 |
-3.10% |
44,000 |
2024/3/13 |
5,450 |
5,460 |
5,160 |
5,160 |
-2.82% |
36,600 |
2024/3/12 |
5,200 |
5,550 |
5,200 |
5,310 |
+0.76% |
60,800 |
2024/3/11 |
5,020 |
5,270 |
5,010 |
5,270 |
+2.93% |
56,300 |
2024/3/8 |
5,400 |
5,500 |
5,120 |
5,120 |
-5.36% |
75,900 |
2024/3/7 |
5,700 |
5,730 |
5,360 |
5,410 |
-3.74% |
65,300 |
2024/3/6 |
5,600 |
5,710 |
5,510 |
5,620 |
-0.88% |
48,400 |
2024/3/5 |
5,500 |
5,690 |
5,350 |
5,670 |
+2.53% |
58,600 |
2024/3/4 |
5,550 |
5,630 |
5,480 |
5,530 |
+1.47% |
42,600 |
2024/3/1 |
5,560 |
5,560 |
5,360 |
5,450 |
-0.18% |
72,000 |
2024/2/29 |
5,670 |
5,830 |
5,450 |
5,460 |
-0.18% |
123,100 |
2024/2/28 |
5,580 |
5,710 |
5,460 |
5,470 |
-3.70% |
93,300 |
2024/2/27 |
5,960 |
6,050 |
5,550 |
5,680 |
-6.27% |
187,000 |
2024/2/26 |
5,410 |
6,060 |
5,350 |
6,060 |
+19.76% |
247,300 |
2024/2/22 |
4,920 |
5,120 |
4,840 |
5,060 |
+4.76% |
113,700 |
2024/2/21 |
4,700 |
4,970 |
4,650 |
4,830 |
+1.26% |
101,700 |
2024/2/20 |
5,010 |
5,430 |
4,730 |
4,770 |
-3.44% |
355,700 |
2024/2/19 |
4,250 |
4,940 |
4,210 |
4,940 |
+16.51% |
345,800 |
2024/2/16 |
4,530 |
4,530 |
4,180 |
4,240 |
-6.40% |
174,500 |
2024/2/15 |
4,800 |
4,845 |
4,350 |
4,530 |
-4.43% |
243,700 |
2024/2/14 |
4,630 |
4,740 |
4,490 |
4,740 |
+0.85% |
146,800 |
2024/2/13 |
4,635 |
4,710 |
4,590 |
4,700 |
+2.96% |
75,900 |
2024/2/9 |
4,610 |
4,740 |
4,560 |
4,565 |
-1.08% |
74,500 |
2024/2/8 |
4,640 |
4,650 |
4,465 |
4,615 |
-0.75% |
77,600 |
2024/2/7 |
4,655 |
4,730 |
4,610 |
4,650 |
+0.87% |
71,900 |
2024/2/6 |
4,520 |
4,660 |
4,490 |
4,610 |
+2.10% |
56,500 |
2024/2/5 |
4,525 |
4,545 |
4,395 |
4,515 |
+0.22% |
60,300 |
2024/2/2 |
4,565 |
4,575 |
4,495 |
4,505 |
-0.77% |
30,100 |
2024/2/1 |
4,560 |
4,615 |
4,490 |
4,540 |
-1.41% |
44,700 |
2024/1/31 |
4,720 |
4,720 |
4,530 |
4,605 |
-3.05% |
77,600 |
2024/1/30 |
4,595 |
4,750 |
4,555 |
4,750 |
+4.17% |
63,600 |
2024/1/29 |
4,520 |
4,580 |
4,450 |
4,560 |
+0.88% |
44,500 |
2024/1/26 |
4,550 |
4,680 |
4,480 |
4,520 |
-1.53% |
57,800 |
2024/1/25 |
4,465 |
4,590 |
4,365 |
4,590 |
+1.66% |
59,100 |
2024/1/24 |
4,510 |
4,565 |
4,460 |
4,515 |
+0.11% |
36,400 |
2024/1/23 |
4,635 |
4,695 |
4,480 |
4,510 |
-2.59% |
98,000 |
2024/1/22 |
4,610 |
4,725 |
4,520 |
4,630 |
+3.58% |
109,900 |
2024/1/19 |
4,525 |
4,550 |
4,400 |
4,470 |
+0.90% |
55,200 |
2024/1/18 |
4,395 |
4,550 |
4,355 |
4,430 |
+0.34% |
74,600 |
2024/1/17 |
4,690 |
4,730 |
4,415 |
4,415 |
-7.15% |
173,600 |
2024/1/16 |
4,920 |
4,955 |
4,710 |
4,755 |
-1.96% |
173,600 |
2024/1/15 |
4,690 |
4,940 |
4,580 |
4,850 |
+5.32% |
210,400 |
2024/1/12 |
4,535 |
4,690 |
4,290 |
4,605 |
+4.54% |
212,300 |
2024/1/11 |
4,125 |
4,450 |
4,110 |
4,405 |
+7.31% |
122,000 |
2024/1/10 |
4,130 |
4,150 |
4,045 |
4,105 |
-1.56% |
53,500 |
2024/1/9 |
4,150 |
4,250 |
4,105 |
4,170 |
+1.46% |
39,700 |
2024/1/5 |
4,170 |
4,175 |
4,085 |
4,110 |
-1.67% |
43,600 |
2024/1/4 |
4,265 |
4,270 |
4,145 |
4,180 |
-3.91% |
60,500 |
2023/12/29 |
4,395 |
4,410 |
4,300 |
4,350 |
-1.02% |
35,800 |
2023/12/28 |
4,420 |
4,455 |
4,335 |
4,395 |
-1.24% |
41,900 |
2023/12/27 |
4,270 |
4,490 |
4,250 |
4,450 |
+4.22% |
62,900 |
2023/12/26 |
4,315 |
4,420 |
4,220 |
4,270 |
-1.16% |
60,300 |
2023/12/25 |
4,440 |
4,500 |
4,205 |
4,320 |
-4.21% |
122,300 |
2023/12/22 |
4,480 |
4,600 |
4,435 |
4,510 |
-0.33% |
54,400 |
2023/12/21 |
4,470 |
4,560 |
4,415 |
4,525 |
-1.84% |
91,400 |
2023/12/20 |
5,040 |
5,060 |
4,530 |
4,610 |
-8.53% |
260,400 |
2023/12/19 |
5,050 |
5,080 |
4,860 |
5,040 |
-0.40% |
91,400 |
2023/12/18 |
5,150 |
5,160 |
4,985 |
5,060 |
+0.20% |
39,700 |
2023/12/15 |
4,990 |
5,170 |
4,860 |
5,050 |
+2.64% |
82,700 |
2023/12/14 |
4,860 |
4,920 |
4,710 |
4,920 |
+3.58% |
64,800 |
2023/12/13 |
4,960 |
4,985 |
4,710 |
4,750 |
-2.86% |
67,000 |
2023/12/12 |
5,210 |
5,210 |
4,785 |
4,890 |
-5.42% |
119,400 |
2023/12/11 |
5,210 |
5,290 |
5,060 |
5,170 |
+0.00% |
53,400 |
2023/12/8 |
5,030 |
5,340 |
5,030 |
5,170 |
+0.78% |
72,000 |
2023/12/7 |
5,150 |
5,250 |
5,020 |
5,130 |
-2.29% |
69,200 |
2023/12/6 |
5,170 |
5,410 |
5,100 |
5,250 |
+0.38% |
147,200 |
2023/12/5 |
5,470 |
5,600 |
5,200 |
5,230 |
-6.10% |
165,100 |
2023/12/4 |
5,220 |
5,590 |
5,040 |
5,570 |
+9.86% |
286,200 |
2023/12/1 |
4,840 |
5,150 |
4,665 |
5,070 |
+7.87% |
264,400 |
2023/11/30 |
4,565 |
4,710 |
4,370 |
4,700 |
+6.21% |
116,300 |
2023/11/29 |
4,545 |
4,600 |
4,410 |
4,425 |
-3.28% |
82,400 |
2023/11/28 |
4,690 |
4,800 |
4,530 |
4,575 |
-4.09% |
111,400 |
2023/11/27 |
4,895 |
5,030 |
4,725 |
4,770 |
-2.35% |
112,600 |
2023/11/24 |
5,180 |
5,180 |
4,835 |
4,885 |
-5.15% |
164,400 |
2023/11/22 |
4,880 |
5,280 |
4,780 |
5,150 |
+1.18% |
207,700 |
2023/11/21 |
5,030 |
5,150 |
4,865 |
5,090 |
+5.17% |
315,400 |
2023/11/20 |
4,415 |
4,950 |
4,345 |
4,840 |
+13.22% |
348,700 |
2023/11/17 |
4,165 |
4,375 |
4,140 |
4,275 |
+0.94% |
152,300 |
2023/11/16 |
4,040 |
4,300 |
3,915 |
4,235 |
+4.96% |
242,600 |
2023/11/15 |
3,785 |
4,035 |
3,635 |
4,035 |
+20.99% |
290,300 |
2023/11/14 |
3,385 |
3,405 |
3,285 |
3,335 |
-2.77% |
78,900 |
|