日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,180 |
5,180 |
5,100 |
5,110 |
-0.78% |
32,100 |
2024/4/18 |
5,140 |
5,190 |
5,140 |
5,150 |
+0.00% |
22,400 |
2024/4/17 |
5,230 |
5,230 |
5,150 |
5,150 |
-1.34% |
36,700 |
2024/4/16 |
5,250 |
5,260 |
5,210 |
5,220 |
-0.76% |
39,400 |
2024/4/15 |
5,280 |
5,310 |
5,260 |
5,260 |
-0.94% |
29,300 |
2024/4/12 |
5,360 |
5,360 |
5,310 |
5,310 |
-0.56% |
30,300 |
2024/4/11 |
5,310 |
5,360 |
5,300 |
5,340 |
+0.00% |
22,100 |
2024/4/10 |
5,350 |
5,390 |
5,340 |
5,340 |
-0.19% |
27,200 |
2024/4/9 |
5,330 |
5,370 |
5,330 |
5,350 |
+0.38% |
29,500 |
2024/4/8 |
5,260 |
5,340 |
5,260 |
5,330 |
+1.33% |
36,000 |
2024/4/5 |
5,230 |
5,260 |
5,220 |
5,260 |
+0.57% |
16,400 |
2024/4/4 |
5,230 |
5,260 |
5,220 |
5,230 |
+0.00% |
24,400 |
2024/4/3 |
5,240 |
5,250 |
5,210 |
5,230 |
-0.19% |
27,300 |
2024/4/2 |
5,270 |
5,270 |
5,220 |
5,240 |
-0.76% |
46,000 |
2024/4/1 |
5,240 |
5,310 |
5,240 |
5,280 |
+0.96% |
38,300 |
2024/3/29 |
5,180 |
5,250 |
5,180 |
5,230 |
+0.77% |
33,700 |
2024/3/28 |
5,270 |
5,270 |
5,190 |
5,190 |
-1.70% |
44,800 |
2024/3/27 |
5,260 |
5,290 |
5,230 |
5,280 |
+0.76% |
77,100 |
2024/3/26 |
5,230 |
5,260 |
5,220 |
5,240 |
+0.19% |
29,400 |
2024/3/25 |
5,250 |
5,270 |
5,220 |
5,230 |
-0.19% |
50,500 |
2024/3/22 |
5,180 |
5,240 |
5,170 |
5,240 |
+1.35% |
39,900 |
2024/3/21 |
5,210 |
5,210 |
5,160 |
5,170 |
-0.19% |
33,800 |
2024/3/19 |
5,150 |
5,180 |
5,140 |
5,180 |
+0.39% |
32,400 |
2024/3/18 |
5,150 |
5,160 |
5,140 |
5,160 |
+0.00% |
23,200 |
2024/3/15 |
5,130 |
5,160 |
5,120 |
5,160 |
+0.58% |
26,600 |
2024/3/14 |
5,150 |
5,150 |
5,110 |
5,130 |
-0.39% |
26,100 |
2024/3/13 |
5,170 |
5,170 |
5,120 |
5,150 |
-0.39% |
34,600 |
2024/3/12 |
5,110 |
5,170 |
5,080 |
5,170 |
+0.78% |
42,400 |
2024/3/11 |
5,120 |
5,140 |
5,100 |
5,130 |
+0.20% |
25,900 |
2024/3/8 |
5,100 |
5,130 |
5,090 |
5,120 |
-0.19% |
44,300 |
2024/3/7 |
5,110 |
5,150 |
5,110 |
5,130 |
+0.39% |
36,000 |
2024/3/6 |
5,130 |
5,150 |
5,100 |
5,110 |
-0.20% |
36,000 |
2024/3/5 |
5,110 |
5,140 |
5,090 |
5,120 |
-0.19% |
30,900 |
2024/3/4 |
5,180 |
5,180 |
5,110 |
5,130 |
-0.77% |
41,800 |
2024/3/1 |
5,220 |
5,220 |
5,170 |
5,170 |
-0.96% |
27,900 |
2024/2/29 |
5,240 |
5,280 |
5,200 |
5,220 |
-0.38% |
49,300 |
2024/2/28 |
5,250 |
5,270 |
5,240 |
5,240 |
-0.19% |
24,800 |
2024/2/27 |
5,240 |
5,280 |
5,220 |
5,250 |
+0.19% |
31,100 |
2024/2/26 |
5,250 |
5,280 |
5,240 |
5,240 |
+0.00% |
17,900 |
2024/2/22 |
5,270 |
5,270 |
5,220 |
5,240 |
-0.57% |
25,900 |
2024/2/21 |
5,260 |
5,280 |
5,230 |
5,270 |
+0.76% |
23,400 |
2024/2/20 |
5,210 |
5,260 |
5,210 |
5,230 |
-0.19% |
28,200 |
2024/2/19 |
5,190 |
5,240 |
5,180 |
5,240 |
+1.35% |
29,700 |
2024/2/16 |
5,140 |
5,180 |
5,120 |
5,170 |
+0.58% |
26,700 |
2024/2/15 |
5,170 |
5,170 |
5,120 |
5,140 |
-0.58% |
24,600 |
2024/2/14 |
5,190 |
5,190 |
5,130 |
5,170 |
-0.58% |
32,500 |
2024/2/13 |
5,190 |
5,200 |
5,160 |
5,200 |
+0.58% |
25,400 |
2024/2/9 |
5,110 |
5,170 |
5,080 |
5,170 |
+0.98% |
37,900 |
2024/2/8 |
5,170 |
5,190 |
5,120 |
5,120 |
-1.16% |
39,500 |
2024/2/7 |
5,230 |
5,230 |
5,170 |
5,180 |
-1.33% |
38,400 |
2024/2/6 |
5,230 |
5,280 |
5,230 |
5,250 |
+0.00% |
28,500 |
2024/2/5 |
5,250 |
5,270 |
5,230 |
5,250 |
+0.38% |
32,700 |
2024/2/2 |
5,270 |
5,270 |
5,220 |
5,230 |
-0.57% |
26,100 |
2024/2/1 |
5,240 |
5,290 |
5,230 |
5,260 |
+0.19% |
43,200 |
2024/1/31 |
5,200 |
5,250 |
5,190 |
5,250 |
+0.96% |
28,000 |
2024/1/30 |
5,270 |
5,290 |
5,190 |
5,200 |
-0.95% |
36,700 |
2024/1/29 |
5,240 |
5,270 |
5,230 |
5,250 |
+1.16% |
34,900 |
2024/1/26 |
5,220 |
5,230 |
5,190 |
5,190 |
-0.57% |
45,200 |
2024/1/25 |
5,210 |
5,250 |
5,210 |
5,220 |
+0.19% |
23,300 |
2024/1/24 |
5,240 |
5,240 |
5,210 |
5,210 |
-0.19% |
23,500 |
2024/1/23 |
5,240 |
5,260 |
5,220 |
5,220 |
-0.19% |
26,200 |
2024/1/22 |
5,210 |
5,240 |
5,210 |
5,230 |
+0.38% |
19,700 |
2024/1/19 |
5,220 |
5,250 |
5,190 |
5,210 |
-0.19% |
28,600 |
2024/1/18 |
5,200 |
5,250 |
5,200 |
5,220 |
+0.19% |
22,800 |
2024/1/17 |
5,220 |
5,250 |
5,210 |
5,210 |
+0.00% |
23,200 |
2024/1/16 |
5,260 |
5,280 |
5,210 |
5,210 |
-0.95% |
33,500 |
2024/1/15 |
5,230 |
5,270 |
5,230 |
5,260 |
+0.19% |
22,700 |
2024/1/12 |
5,270 |
5,280 |
5,220 |
5,250 |
-0.76% |
30,900 |
2024/1/11 |
5,280 |
5,320 |
5,250 |
5,290 |
+0.38% |
48,500 |
2024/1/10 |
5,260 |
5,290 |
5,220 |
5,270 |
+0.19% |
38,200 |
2024/1/9 |
5,200 |
5,270 |
5,200 |
5,260 |
+1.54% |
45,300 |
2024/1/5 |
5,200 |
5,200 |
5,160 |
5,180 |
+0.19% |
38,600 |
2024/1/4 |
5,140 |
5,190 |
5,110 |
5,170 |
+0.58% |
37,600 |
2023/12/29 |
5,140 |
5,160 |
5,130 |
5,140 |
-0.19% |
24,300 |
2023/12/28 |
5,120 |
5,150 |
5,120 |
5,150 |
+0.59% |
17,600 |
2023/12/27 |
5,080 |
5,120 |
5,080 |
5,120 |
+0.39% |
35,900 |
2023/12/26 |
5,100 |
5,130 |
5,090 |
5,100 |
+0.20% |
36,100 |
2023/12/25 |
5,160 |
5,170 |
5,090 |
5,090 |
-1.17% |
21,500 |
2023/12/22 |
5,140 |
5,170 |
5,100 |
5,150 |
+0.59% |
52,100 |
2023/12/21 |
5,070 |
5,130 |
5,060 |
5,120 |
+0.99% |
52,700 |
2023/12/20 |
5,070 |
5,100 |
5,040 |
5,070 |
+0.40% |
60,300 |
2023/12/19 |
5,060 |
5,070 |
5,010 |
5,050 |
+0.20% |
44,400 |
2023/12/18 |
5,020 |
5,040 |
4,985 |
5,040 |
+0.40% |
41,200 |
2023/12/15 |
5,020 |
5,030 |
4,985 |
5,020 |
-0.20% |
51,600 |
2023/12/14 |
5,040 |
5,050 |
5,010 |
5,030 |
-0.20% |
40,000 |
2023/12/13 |
5,140 |
5,140 |
5,030 |
5,040 |
-1.37% |
59,700 |
2023/12/12 |
5,160 |
5,170 |
5,110 |
5,110 |
-0.78% |
47,000 |
2023/12/11 |
5,150 |
5,160 |
5,120 |
5,150 |
+0.19% |
26,700 |
2023/12/8 |
5,160 |
5,200 |
5,130 |
5,140 |
-0.58% |
45,000 |
2023/12/7 |
5,190 |
5,200 |
5,160 |
5,170 |
-1.15% |
26,300 |
2023/12/6 |
5,160 |
5,240 |
5,160 |
5,230 |
+1.36% |
40,200 |
2023/12/5 |
5,190 |
5,230 |
5,160 |
5,160 |
-0.96% |
38,800 |
2023/12/4 |
5,240 |
5,240 |
5,190 |
5,210 |
+0.00% |
22,300 |
2023/12/1 |
5,220 |
5,240 |
5,190 |
5,210 |
-0.19% |
33,600 |
2023/11/30 |
5,240 |
5,240 |
5,190 |
5,220 |
-0.38% |
28,100 |
2023/11/29 |
5,270 |
5,280 |
5,240 |
5,240 |
-0.19% |
30,300 |
2023/11/28 |
5,200 |
5,260 |
5,200 |
5,250 |
+1.16% |
34,400 |
2023/11/27 |
5,200 |
5,210 |
5,170 |
5,190 |
+0.39% |
24,700 |
2023/11/24 |
5,190 |
5,190 |
5,160 |
5,170 |
+0.00% |
26,500 |
2023/11/22 |
5,150 |
5,190 |
5,150 |
5,170 |
+0.39% |
16,300 |
2023/11/21 |
5,150 |
5,170 |
5,100 |
5,150 |
+0.59% |
27,800 |
2023/11/20 |
5,180 |
5,190 |
5,110 |
5,120 |
-1.35% |
34,800 |
2023/11/17 |
5,130 |
5,190 |
5,120 |
5,190 |
+1.17% |
35,700 |
2023/11/16 |
5,210 |
5,220 |
5,120 |
5,130 |
-2.10% |
37,700 |
2023/11/15 |
5,220 |
5,260 |
5,200 |
5,240 |
+1.16% |
50,000 |
2023/11/14 |
5,230 |
5,240 |
5,180 |
5,180 |
-1.15% |
30,700 |
2023/11/13 |
5,300 |
5,300 |
5,220 |
5,240 |
-1.32% |
24,000 |
2023/11/10 |
5,300 |
5,340 |
5,290 |
5,310 |
+0.38% |
39,700 |
2023/11/9 |
5,290 |
5,310 |
5,250 |
5,290 |
-0.19% |
28,200 |
2023/11/8 |
5,230 |
5,300 |
5,210 |
5,300 |
+0.19% |
54,400 |
2023/11/7 |
5,280 |
5,310 |
5,260 |
5,290 |
+0.00% |
35,000 |
2023/11/6 |
5,280 |
5,330 |
5,260 |
5,290 |
-0.38% |
61,300 |
2023/11/2 |
5,350 |
5,350 |
5,280 |
5,310 |
-0.19% |
35,200 |
2023/11/1 |
5,330 |
5,340 |
5,280 |
5,320 |
+0.76% |
61,900 |
2023/10/31 |
5,180 |
5,280 |
5,180 |
5,280 |
+1.93% |
48,600 |
2023/10/30 |
5,210 |
5,210 |
5,160 |
5,180 |
-1.15% |
43,100 |
2023/10/27 |
5,200 |
5,250 |
5,190 |
5,240 |
+0.77% |
42,800 |
2023/10/26 |
5,210 |
5,230 |
5,190 |
5,200 |
-0.19% |
26,600 |
2023/10/25 |
5,240 |
5,240 |
5,190 |
5,210 |
+0.00% |
31,300 |
2023/10/24 |
5,210 |
5,230 |
5,160 |
5,210 |
-0.38% |
43,500 |
2023/10/23 |
5,220 |
5,250 |
5,210 |
5,230 |
+0.58% |
44,800 |
2023/10/20 |
5,190 |
5,210 |
5,150 |
5,200 |
+0.39% |
26,200 |
2023/10/19 |
5,150 |
5,200 |
5,150 |
5,180 |
+0.39% |
34,800 |
|