日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
3,325 |
3,405 |
3,175 |
3,245 |
-3.13% |
922,600 |
2024/5/16 |
3,450 |
3,560 |
3,145 |
3,350 |
-0.59% |
903,800 |
2024/5/15 |
3,640 |
3,640 |
3,290 |
3,370 |
-15.54% |
1,554,100 |
2024/5/14 |
4,025 |
4,045 |
3,930 |
3,990 |
+0.38% |
380,400 |
2024/5/13 |
3,735 |
3,975 |
3,735 |
3,975 |
+4.47% |
230,500 |
2024/5/10 |
3,675 |
3,805 |
3,600 |
3,805 |
+2.56% |
307,700 |
2024/5/9 |
3,920 |
3,920 |
3,675 |
3,710 |
-5.84% |
328,000 |
2024/5/8 |
4,005 |
4,015 |
3,900 |
3,940 |
-2.35% |
204,400 |
2024/5/7 |
4,000 |
4,115 |
3,980 |
4,035 |
+4.40% |
258,700 |
2024/5/2 |
3,815 |
3,910 |
3,800 |
3,865 |
+1.05% |
139,700 |
2024/5/1 |
3,855 |
3,905 |
3,785 |
3,825 |
-1.92% |
168,000 |
2024/4/30 |
4,030 |
4,030 |
3,825 |
3,900 |
-0.76% |
321,200 |
2024/4/26 |
3,750 |
4,015 |
3,750 |
3,930 |
+8.26% |
485,200 |
2024/4/25 |
3,825 |
3,840 |
3,625 |
3,630 |
-6.80% |
405,400 |
2024/4/24 |
3,845 |
3,915 |
3,785 |
3,895 |
+1.83% |
221,500 |
2024/4/23 |
3,935 |
3,970 |
3,825 |
3,825 |
+0.00% |
227,100 |
2024/4/22 |
4,020 |
4,020 |
3,725 |
3,825 |
-3.65% |
352,500 |
2024/4/19 |
4,085 |
4,220 |
3,890 |
3,970 |
-3.64% |
383,200 |
2024/4/18 |
4,150 |
4,220 |
4,065 |
4,120 |
-0.36% |
282,100 |
2024/4/17 |
4,460 |
4,480 |
4,105 |
4,135 |
-6.55% |
354,000 |
2024/4/16 |
4,690 |
4,710 |
4,385 |
4,425 |
-8.39% |
301,400 |
2024/4/15 |
4,745 |
4,905 |
4,740 |
4,830 |
+0.31% |
82,100 |
2024/4/12 |
4,850 |
4,905 |
4,735 |
4,815 |
-0.31% |
129,400 |
2024/4/11 |
4,955 |
5,090 |
4,735 |
4,830 |
-3.01% |
192,400 |
2024/4/10 |
4,950 |
5,130 |
4,900 |
4,980 |
+0.91% |
175,100 |
2024/4/9 |
4,960 |
5,000 |
4,835 |
4,935 |
-4.36% |
276,600 |
2024/4/8 |
5,000 |
5,230 |
4,950 |
5,160 |
+5.31% |
183,400 |
2024/4/5 |
5,000 |
5,070 |
4,845 |
4,900 |
-5.04% |
242,800 |
2024/4/4 |
5,210 |
5,310 |
5,100 |
5,160 |
-0.77% |
123,600 |
2024/4/3 |
5,160 |
5,340 |
5,050 |
5,200 |
-1.14% |
149,700 |
2024/4/2 |
5,430 |
5,570 |
5,200 |
5,260 |
-3.31% |
172,100 |
2024/4/1 |
5,590 |
5,660 |
5,400 |
5,440 |
-6.04% |
229,900 |
2024/3/29 |
5,780 |
5,920 |
5,630 |
5,790 |
+5.08% |
271,700 |
2024/3/28 |
5,810 |
5,840 |
5,480 |
5,510 |
-5.65% |
324,600 |
2024/3/27 |
5,620 |
5,920 |
5,500 |
5,840 |
+2.10% |
557,600 |
2024/3/26 |
5,330 |
5,850 |
5,190 |
5,720 |
+8.95% |
595,100 |
2024/3/25 |
5,570 |
5,700 |
5,230 |
5,250 |
-7.41% |
653,100 |
2024/3/22 |
4,995 |
5,670 |
4,950 |
5,670 |
+14.08% |
713,300 |
2024/3/21 |
4,700 |
4,980 |
4,685 |
4,970 |
+6.20% |
341,700 |
2024/3/19 |
4,500 |
4,680 |
4,375 |
4,680 |
+1.85% |
279,800 |
2024/3/18 |
4,375 |
4,700 |
4,370 |
4,595 |
+8.50% |
372,100 |
2024/3/15 |
4,460 |
4,490 |
4,180 |
4,235 |
-7.33% |
380,500 |
2024/3/14 |
4,210 |
4,620 |
4,125 |
4,570 |
+8.68% |
343,200 |
2024/3/13 |
4,195 |
4,250 |
4,150 |
4,205 |
+0.00% |
183,000 |
2024/3/12 |
3,905 |
4,235 |
3,890 |
4,205 |
+7.54% |
333,300 |
2024/3/11 |
3,875 |
4,010 |
3,850 |
3,910 |
-1.51% |
276,100 |
2024/3/8 |
3,990 |
4,110 |
3,910 |
3,970 |
-1.85% |
303,400 |
2024/3/7 |
4,020 |
4,165 |
3,975 |
4,045 |
-0.49% |
214,100 |
2024/3/6 |
3,910 |
4,135 |
3,820 |
4,065 |
+2.14% |
295,800 |
2024/3/5 |
3,965 |
4,115 |
3,950 |
3,980 |
+0.13% |
315,200 |
2024/3/4 |
4,040 |
4,060 |
3,935 |
3,975 |
-0.50% |
243,700 |
2024/3/1 |
4,130 |
4,165 |
3,945 |
3,995 |
-3.39% |
533,000 |
2024/2/29 |
4,400 |
4,450 |
4,135 |
4,135 |
-6.34% |
313,600 |
2024/2/28 |
4,330 |
4,420 |
4,185 |
4,415 |
+3.15% |
275,100 |
2024/2/27 |
4,380 |
4,380 |
4,175 |
4,280 |
-2.73% |
275,300 |
2024/2/26 |
4,585 |
4,680 |
4,380 |
4,400 |
-4.14% |
345,100 |
2024/2/22 |
4,190 |
4,635 |
4,165 |
4,590 |
+11.14% |
518,600 |
2024/2/21 |
4,370 |
4,440 |
4,070 |
4,130 |
-5.49% |
575,800 |
2024/2/20 |
4,095 |
4,455 |
4,035 |
4,370 |
+9.11% |
891,700 |
2024/2/19 |
3,985 |
4,025 |
3,715 |
4,005 |
-0.25% |
808,300 |
2024/2/16 |
4,300 |
4,495 |
4,000 |
4,015 |
-5.75% |
623,600 |
2024/2/15 |
4,910 |
4,910 |
4,040 |
4,260 |
-5.12% |
1,063,000 |
2024/2/14 |
4,445 |
4,510 |
4,315 |
4,490 |
+0.67% |
383,100 |
2024/2/13 |
4,405 |
4,500 |
4,375 |
4,460 |
+4.57% |
388,200 |
2024/2/9 |
4,125 |
4,350 |
4,115 |
4,265 |
+4.92% |
237,900 |
2024/2/8 |
3,950 |
4,115 |
3,850 |
4,065 |
+2.65% |
180,400 |
2024/2/7 |
4,060 |
4,095 |
3,960 |
3,960 |
-2.58% |
130,400 |
2024/2/6 |
4,020 |
4,100 |
3,910 |
4,065 |
+0.37% |
171,400 |
2024/2/5 |
4,120 |
4,120 |
4,005 |
4,050 |
-1.70% |
114,900 |
2024/2/2 |
4,195 |
4,195 |
4,075 |
4,120 |
-1.08% |
112,800 |
2024/2/1 |
4,110 |
4,265 |
4,075 |
4,165 |
+1.09% |
174,800 |
2024/1/31 |
4,090 |
4,150 |
3,980 |
4,120 |
+0.86% |
132,900 |
2024/1/30 |
4,040 |
4,140 |
3,960 |
4,085 |
+0.99% |
162,700 |
2024/1/29 |
4,200 |
4,215 |
4,025 |
4,045 |
-3.00% |
171,000 |
2024/1/26 |
4,230 |
4,350 |
4,165 |
4,170 |
-2.80% |
180,600 |
2024/1/25 |
4,155 |
4,320 |
4,085 |
4,290 |
+2.39% |
197,900 |
2024/1/24 |
4,130 |
4,310 |
4,100 |
4,190 |
+3.08% |
240,600 |
2024/1/23 |
4,230 |
4,250 |
4,050 |
4,065 |
-2.28% |
113,900 |
2024/1/22 |
4,080 |
4,180 |
4,035 |
4,160 |
+2.09% |
102,700 |
2024/1/19 |
4,225 |
4,275 |
4,040 |
4,075 |
-2.74% |
162,500 |
2024/1/18 |
4,140 |
4,220 |
4,010 |
4,190 |
+2.20% |
207,700 |
2024/1/17 |
4,200 |
4,255 |
4,100 |
4,100 |
-2.03% |
172,300 |
2024/1/16 |
4,300 |
4,350 |
4,165 |
4,185 |
-1.53% |
179,400 |
2024/1/15 |
4,450 |
4,475 |
4,100 |
4,250 |
-4.92% |
446,900 |
2024/1/12 |
4,565 |
4,575 |
4,385 |
4,470 |
-2.93% |
322,000 |
2024/1/11 |
4,845 |
4,935 |
4,585 |
4,605 |
-4.36% |
432,500 |
2024/1/10 |
4,790 |
4,870 |
4,635 |
4,815 |
-0.93% |
271,100 |
2024/1/9 |
4,860 |
5,050 |
4,790 |
4,860 |
+0.73% |
304,700 |
2024/1/5 |
4,745 |
4,860 |
4,605 |
4,825 |
+1.69% |
327,100 |
2024/1/4 |
4,885 |
4,885 |
4,585 |
4,745 |
-3.95% |
501,100 |
2023/12/29 |
4,720 |
4,950 |
4,695 |
4,940 |
+5.44% |
235,300 |
2023/12/28 |
4,540 |
4,725 |
4,465 |
4,685 |
+4.34% |
181,500 |
2023/12/27 |
4,460 |
4,565 |
4,310 |
4,490 |
+0.11% |
285,000 |
2023/12/26 |
4,570 |
4,660 |
4,415 |
4,485 |
-1.32% |
320,300 |
2023/12/25 |
4,690 |
4,695 |
4,530 |
4,545 |
-4.52% |
194,600 |
2023/12/22 |
4,720 |
4,815 |
4,610 |
4,760 |
+2.15% |
172,400 |
2023/12/21 |
4,615 |
4,745 |
4,465 |
4,660 |
-0.53% |
228,800 |
2023/12/20 |
4,750 |
4,790 |
4,655 |
4,685 |
-1.26% |
191,800 |
2023/12/19 |
4,520 |
4,745 |
4,475 |
4,745 |
+6.51% |
198,800 |
2023/12/18 |
4,555 |
4,650 |
4,430 |
4,455 |
-2.73% |
169,600 |
2023/12/15 |
4,535 |
4,670 |
4,535 |
4,580 |
-0.43% |
166,000 |
2023/12/14 |
4,835 |
4,915 |
4,530 |
4,600 |
-1.08% |
375,700 |
2023/12/13 |
4,865 |
4,975 |
4,650 |
4,650 |
-1.59% |
241,900 |
2023/12/12 |
4,885 |
4,945 |
4,660 |
4,725 |
-2.58% |
288,000 |
2023/12/11 |
5,080 |
5,210 |
4,825 |
4,850 |
-4.53% |
284,100 |
2023/12/8 |
5,110 |
5,270 |
5,070 |
5,080 |
-2.50% |
238,200 |
2023/12/7 |
5,020 |
5,320 |
5,020 |
5,210 |
+3.99% |
350,000 |
2023/12/6 |
4,855 |
5,180 |
4,855 |
5,010 |
+4.16% |
275,400 |
2023/12/5 |
5,100 |
5,100 |
4,805 |
4,810 |
-6.05% |
361,000 |
2023/12/4 |
5,130 |
5,250 |
4,820 |
5,120 |
+1.79% |
287,900 |
2023/12/1 |
5,080 |
5,110 |
4,850 |
5,030 |
+0.00% |
221,400 |
2023/11/30 |
4,870 |
5,070 |
4,780 |
5,030 |
+1.82% |
319,600 |
2023/11/29 |
4,570 |
5,010 |
4,550 |
4,940 |
+9.41% |
518,800 |
2023/11/28 |
4,600 |
4,630 |
4,390 |
4,515 |
-1.31% |
299,500 |
2023/11/27 |
4,535 |
4,610 |
4,440 |
4,575 |
-0.44% |
286,900 |
2023/11/24 |
4,690 |
4,780 |
4,555 |
4,595 |
-1.71% |
365,000 |
2023/11/22 |
4,805 |
4,940 |
4,630 |
4,675 |
-2.40% |
391,400 |
2023/11/21 |
5,000 |
5,110 |
4,725 |
4,790 |
-1.84% |
604,600 |
2023/11/20 |
5,180 |
5,320 |
4,790 |
4,880 |
-6.33% |
556,800 |
2023/11/17 |
4,855 |
5,230 |
4,825 |
5,210 |
+7.42% |
833,700 |
2023/11/16 |
4,610 |
4,925 |
4,350 |
4,850 |
+6.83% |
1,691,900 |
2023/11/15 |
4,540 |
4,540 |
4,465 |
4,540 |
+18.23% |
542,800 |
2023/11/14 |
3,935 |
4,005 |
3,765 |
3,840 |
-4.12% |
312,400 |
|