日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
4,500 |
4,530 |
4,410 |
4,465 |
-2.08% |
451,500 |
2024/5/16 |
4,535 |
4,690 |
4,530 |
4,560 |
+0.55% |
468,100 |
2024/5/15 |
4,605 |
4,635 |
4,490 |
4,535 |
+0.00% |
445,700 |
2024/5/14 |
4,485 |
4,590 |
4,480 |
4,535 |
+1.11% |
451,400 |
2024/5/13 |
4,460 |
4,530 |
4,405 |
4,485 |
-0.11% |
565,800 |
2024/5/10 |
4,590 |
4,620 |
4,485 |
4,490 |
-3.02% |
604,800 |
2024/5/9 |
4,750 |
4,795 |
4,595 |
4,630 |
-2.11% |
567,300 |
2024/5/8 |
5,060 |
5,160 |
4,705 |
4,730 |
-5.12% |
1,245,700 |
2024/5/7 |
4,875 |
5,070 |
4,870 |
4,985 |
+8.25% |
1,355,000 |
2024/5/2 |
4,785 |
4,845 |
4,550 |
4,605 |
-4.06% |
1,337,900 |
2024/5/1 |
5,070 |
5,250 |
4,695 |
4,800 |
-4.76% |
2,638,400 |
2024/4/30 |
5,050 |
5,190 |
5,030 |
5,040 |
+2.75% |
1,684,400 |
2024/4/26 |
4,995 |
5,070 |
4,875 |
4,905 |
-0.61% |
1,959,700 |
2024/4/25 |
5,110 |
5,150 |
4,935 |
4,935 |
-5.64% |
694,900 |
2024/4/24 |
5,360 |
5,410 |
5,090 |
5,230 |
-0.57% |
849,800 |
2024/4/23 |
5,340 |
5,430 |
5,210 |
5,260 |
+2.33% |
918,300 |
2024/4/22 |
5,100 |
5,240 |
5,030 |
5,140 |
+2.39% |
723,200 |
2024/4/19 |
5,360 |
5,360 |
4,975 |
5,020 |
-3.28% |
845,800 |
2024/4/18 |
5,160 |
5,260 |
5,080 |
5,190 |
+0.00% |
620,400 |
2024/4/17 |
5,310 |
5,360 |
5,130 |
5,190 |
-3.35% |
769,200 |
2024/4/16 |
5,280 |
5,540 |
5,280 |
5,370 |
+0.00% |
970,900 |
2024/4/15 |
5,450 |
5,540 |
5,360 |
5,370 |
-3.07% |
629,200 |
2024/4/12 |
5,650 |
5,660 |
5,510 |
5,540 |
-2.29% |
745,000 |
2024/4/11 |
5,900 |
5,900 |
5,670 |
5,670 |
-6.13% |
1,019,600 |
2024/4/10 |
5,990 |
6,090 |
5,940 |
6,040 |
-0.49% |
655,400 |
2024/4/9 |
6,190 |
6,250 |
6,020 |
6,070 |
-1.14% |
567,700 |
2024/4/8 |
6,280 |
6,350 |
6,120 |
6,140 |
-2.07% |
552,000 |
2024/4/5 |
6,300 |
6,300 |
6,060 |
6,270 |
-3.54% |
648,100 |
2024/4/4 |
6,460 |
6,580 |
6,300 |
6,500 |
+0.78% |
590,700 |
2024/4/3 |
6,300 |
6,570 |
6,220 |
6,450 |
-0.77% |
702,900 |
2024/4/2 |
6,540 |
6,540 |
6,350 |
6,500 |
-1.52% |
646,900 |
2024/4/1 |
6,980 |
6,990 |
6,600 |
6,600 |
-5.44% |
903,100 |
2024/3/29 |
6,820 |
7,220 |
6,790 |
6,980 |
+3.56% |
1,109,400 |
2024/3/28 |
6,750 |
6,850 |
6,560 |
6,740 |
+0.90% |
804,800 |
2024/3/27 |
6,840 |
7,220 |
6,540 |
6,680 |
+5.36% |
2,327,900 |
2024/3/26 |
6,330 |
6,370 |
6,200 |
6,340 |
-1.40% |
603,800 |
2024/3/25 |
6,720 |
6,750 |
6,430 |
6,430 |
-4.03% |
623,700 |
2024/3/22 |
6,850 |
6,950 |
6,550 |
6,700 |
-0.74% |
917,800 |
2024/3/21 |
6,480 |
6,870 |
6,470 |
6,750 |
+7.48% |
1,399,200 |
2024/3/19 |
6,260 |
6,280 |
6,100 |
6,280 |
+1.62% |
702,100 |
2024/3/18 |
6,010 |
6,200 |
5,890 |
6,180 |
+5.10% |
1,209,900 |
2024/3/15 |
6,330 |
6,350 |
5,850 |
5,880 |
-6.22% |
2,285,800 |
2024/3/14 |
6,350 |
6,400 |
6,020 |
6,270 |
-13.99% |
3,392,500 |
2024/3/13 |
7,430 |
7,500 |
7,220 |
7,290 |
-0.27% |
408,800 |
2024/3/12 |
6,890 |
7,420 |
6,890 |
7,310 |
+4.88% |
594,600 |
2024/3/11 |
6,810 |
7,100 |
6,750 |
6,970 |
-1.13% |
456,000 |
2024/3/8 |
6,890 |
7,270 |
6,880 |
7,050 |
+1.88% |
518,200 |
2024/3/7 |
7,020 |
7,110 |
6,860 |
6,920 |
+0.00% |
286,600 |
2024/3/6 |
6,880 |
7,070 |
6,750 |
6,920 |
-0.86% |
419,300 |
2024/3/5 |
7,100 |
7,190 |
6,860 |
6,980 |
-1.69% |
418,100 |
2024/3/4 |
7,140 |
7,260 |
7,050 |
7,100 |
-0.14% |
360,100 |
2024/3/1 |
7,100 |
7,250 |
7,010 |
7,110 |
+3.04% |
517,700 |
2024/2/29 |
6,990 |
7,050 |
6,810 |
6,900 |
-1.85% |
515,700 |
2024/2/28 |
6,760 |
7,110 |
6,720 |
7,030 |
+3.99% |
539,200 |
2024/2/27 |
6,710 |
6,800 |
6,650 |
6,760 |
+1.20% |
297,300 |
2024/2/26 |
6,690 |
6,870 |
6,610 |
6,680 |
-0.45% |
423,200 |
2024/2/22 |
6,700 |
6,770 |
6,580 |
6,710 |
+0.15% |
428,600 |
2024/2/21 |
6,700 |
6,740 |
6,560 |
6,700 |
-1.03% |
610,300 |
2024/2/20 |
6,670 |
6,890 |
6,610 |
6,770 |
+4.31% |
1,013,800 |
2024/2/19 |
6,300 |
6,510 |
6,190 |
6,490 |
+3.02% |
486,800 |
2024/2/16 |
6,440 |
6,440 |
6,130 |
6,300 |
-1.10% |
544,900 |
2024/2/15 |
6,510 |
6,540 |
6,300 |
6,370 |
-0.16% |
555,000 |
2024/2/14 |
6,200 |
6,500 |
6,140 |
6,380 |
+1.27% |
624,900 |
2024/2/13 |
6,030 |
6,320 |
6,000 |
6,300 |
+5.53% |
612,600 |
2024/2/9 |
6,070 |
6,220 |
5,950 |
5,970 |
-1.00% |
519,000 |
2024/2/8 |
5,960 |
6,130 |
5,850 |
6,030 |
+1.34% |
658,000 |
2024/2/7 |
6,000 |
6,010 |
5,880 |
5,950 |
-1.49% |
647,100 |
2024/2/6 |
5,910 |
6,070 |
5,760 |
6,040 |
+3.42% |
908,500 |
2024/2/5 |
6,110 |
6,250 |
5,830 |
5,840 |
-4.89% |
1,414,400 |
2024/2/2 |
5,890 |
6,350 |
5,850 |
6,140 |
+7.34% |
2,680,800 |
2024/2/1 |
5,550 |
6,110 |
5,550 |
5,720 |
+7.92% |
4,102,800 |
2024/1/31 |
5,300 |
5,300 |
5,300 |
5,300 |
+15.22% |
251,500 |
2024/1/30 |
4,670 |
4,670 |
4,555 |
4,600 |
+0.00% |
792,000 |
2024/1/29 |
4,690 |
4,695 |
4,515 |
4,600 |
-2.13% |
635,800 |
2024/1/26 |
4,780 |
4,825 |
4,655 |
4,700 |
-2.99% |
658,000 |
2024/1/25 |
4,770 |
4,875 |
4,760 |
4,845 |
+2.54% |
713,000 |
2024/1/24 |
4,530 |
4,770 |
4,505 |
4,725 |
+3.50% |
604,600 |
2024/1/23 |
4,750 |
4,850 |
4,555 |
4,565 |
-1.40% |
873,300 |
2024/1/22 |
4,300 |
4,630 |
4,300 |
4,630 |
+6.93% |
640,000 |
2024/1/19 |
4,135 |
4,385 |
4,125 |
4,330 |
+6.00% |
561,600 |
2024/1/18 |
4,110 |
4,180 |
4,070 |
4,085 |
-1.21% |
337,900 |
2024/1/17 |
4,200 |
4,245 |
4,105 |
4,135 |
-1.90% |
500,500 |
2024/1/16 |
4,370 |
4,385 |
4,195 |
4,215 |
-3.88% |
580,100 |
2024/1/15 |
4,435 |
4,455 |
4,345 |
4,385 |
-0.45% |
369,100 |
2024/1/12 |
4,540 |
4,545 |
4,360 |
4,405 |
-2.76% |
393,000 |
2024/1/11 |
4,480 |
4,590 |
4,435 |
4,530 |
+1.23% |
361,700 |
2024/1/10 |
4,300 |
4,535 |
4,240 |
4,475 |
+4.56% |
622,500 |
2024/1/9 |
4,235 |
4,300 |
4,135 |
4,280 |
+0.23% |
695,800 |
2024/1/5 |
4,540 |
4,565 |
4,265 |
4,270 |
-5.32% |
692,100 |
2024/1/4 |
4,405 |
4,510 |
4,345 |
4,510 |
+0.78% |
446,900 |
2023/12/29 |
4,550 |
4,570 |
4,435 |
4,475 |
-1.43% |
379,600 |
2023/12/28 |
4,490 |
4,575 |
4,455 |
4,540 |
+1.23% |
340,400 |
2023/12/27 |
4,380 |
4,515 |
4,340 |
4,485 |
+1.01% |
479,500 |
2023/12/26 |
4,400 |
4,475 |
4,370 |
4,440 |
+0.45% |
274,100 |
2023/12/25 |
4,395 |
4,440 |
4,360 |
4,420 |
+1.61% |
239,200 |
2023/12/22 |
4,390 |
4,515 |
4,335 |
4,350 |
-0.91% |
589,700 |
2023/12/21 |
4,330 |
4,480 |
4,320 |
4,390 |
-0.23% |
470,500 |
2023/12/20 |
4,525 |
4,545 |
4,390 |
4,400 |
-1.79% |
651,700 |
2023/12/19 |
4,220 |
4,485 |
4,170 |
4,480 |
+4.92% |
743,700 |
2023/12/18 |
4,185 |
4,270 |
4,105 |
4,270 |
-1.84% |
766,300 |
2023/12/15 |
4,020 |
4,425 |
4,020 |
4,350 |
+8.21% |
1,142,500 |
2023/12/14 |
4,055 |
4,085 |
3,945 |
4,020 |
+2.03% |
628,700 |
2023/12/13 |
3,985 |
4,020 |
3,905 |
3,940 |
+0.00% |
401,900 |
2023/12/12 |
4,150 |
4,155 |
3,920 |
3,940 |
-4.37% |
667,400 |
2023/12/11 |
4,200 |
4,205 |
4,070 |
4,120 |
-0.48% |
545,100 |
2023/12/8 |
4,000 |
4,185 |
4,000 |
4,140 |
+3.89% |
1,097,800 |
2023/12/7 |
4,100 |
4,100 |
3,960 |
3,985 |
-3.74% |
709,700 |
2023/12/6 |
3,930 |
4,140 |
3,805 |
4,140 |
+6.70% |
1,202,000 |
2023/12/5 |
3,790 |
3,995 |
3,785 |
3,880 |
+1.97% |
848,200 |
2023/12/4 |
3,680 |
3,820 |
3,600 |
3,805 |
+4.68% |
495,100 |
2023/12/1 |
3,780 |
3,780 |
3,625 |
3,635 |
-4.34% |
339,700 |
2023/11/30 |
3,725 |
3,810 |
3,645 |
3,800 |
+3.68% |
513,300 |
2023/11/29 |
3,525 |
3,705 |
3,505 |
3,665 |
+3.97% |
461,300 |
2023/11/28 |
3,605 |
3,630 |
3,505 |
3,525 |
-3.56% |
373,200 |
2023/11/27 |
3,750 |
3,785 |
3,620 |
3,655 |
-1.48% |
469,800 |
2023/11/24 |
3,625 |
3,770 |
3,610 |
3,710 |
+4.36% |
640,900 |
2023/11/22 |
3,605 |
3,615 |
3,525 |
3,555 |
-0.42% |
342,500 |
2023/11/21 |
3,555 |
3,655 |
3,500 |
3,570 |
+0.42% |
522,200 |
2023/11/20 |
3,635 |
3,680 |
3,515 |
3,555 |
-2.20% |
529,600 |
2023/11/17 |
3,600 |
3,735 |
3,600 |
3,635 |
-0.55% |
403,200 |
2023/11/16 |
3,615 |
3,705 |
3,560 |
3,655 |
+0.69% |
427,600 |
2023/11/15 |
3,795 |
3,825 |
3,620 |
3,630 |
-0.68% |
589,400 |
2023/11/14 |
3,650 |
3,675 |
3,550 |
3,655 |
-0.41% |
645,500 |
|