日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
5,240 |
5,277 |
5,167 |
5,227 |
-0.27% |
762,700 |
2024/4/18 |
5,240 |
5,287 |
5,204 |
5,241 |
+0.36% |
574,000 |
2024/4/17 |
5,298 |
5,300 |
5,172 |
5,222 |
-1.36% |
707,300 |
2024/4/16 |
5,400 |
5,406 |
5,221 |
5,294 |
-3.20% |
1,005,900 |
2024/4/15 |
5,467 |
5,504 |
5,412 |
5,469 |
-0.82% |
641,900 |
2024/4/12 |
5,490 |
5,562 |
5,438 |
5,514 |
+0.62% |
560,400 |
2024/4/11 |
5,533 |
5,541 |
5,441 |
5,480 |
-2.09% |
753,600 |
2024/4/10 |
5,546 |
5,624 |
5,538 |
5,597 |
+1.17% |
668,100 |
2024/4/9 |
5,580 |
5,580 |
5,493 |
5,532 |
-1.11% |
650,600 |
2024/4/8 |
5,602 |
5,662 |
5,568 |
5,594 |
-0.09% |
691,100 |
2024/4/5 |
5,638 |
5,654 |
5,524 |
5,599 |
-1.82% |
637,500 |
2024/4/4 |
5,684 |
5,765 |
5,626 |
5,703 |
+2.13% |
883,400 |
2024/4/3 |
5,560 |
5,700 |
5,533 |
5,584 |
+0.04% |
992,000 |
2024/4/2 |
5,586 |
5,595 |
5,464 |
5,582 |
-0.21% |
783,600 |
2024/4/1 |
5,673 |
5,705 |
5,594 |
5,594 |
-0.46% |
617,200 |
2024/3/29 |
5,550 |
5,692 |
5,547 |
5,620 |
+2.13% |
772,000 |
2024/3/28 |
5,606 |
5,609 |
5,467 |
5,503 |
-3.03% |
1,022,600 |
2024/3/27 |
5,701 |
5,756 |
5,655 |
5,675 |
-0.89% |
1,110,900 |
2024/3/26 |
5,720 |
5,759 |
5,669 |
5,726 |
-0.28% |
768,800 |
2024/3/25 |
5,914 |
5,916 |
5,742 |
5,742 |
-2.38% |
790,400 |
2024/3/22 |
5,877 |
5,944 |
5,827 |
5,882 |
+0.75% |
942,600 |
2024/3/21 |
5,582 |
5,848 |
5,568 |
5,838 |
+4.91% |
1,175,300 |
2024/3/19 |
5,488 |
5,573 |
5,460 |
5,565 |
+0.83% |
634,600 |
2024/3/18 |
5,490 |
5,578 |
5,454 |
5,519 |
+1.28% |
688,000 |
2024/3/15 |
5,339 |
5,450 |
5,329 |
5,449 |
+1.34% |
981,900 |
2024/3/14 |
5,305 |
5,394 |
5,280 |
5,377 |
+2.11% |
798,600 |
2024/3/13 |
5,300 |
5,366 |
5,221 |
5,266 |
-0.72% |
880,400 |
2024/3/12 |
5,291 |
5,304 |
5,157 |
5,304 |
-1.03% |
1,024,100 |
2024/3/11 |
5,450 |
5,487 |
5,267 |
5,359 |
-2.71% |
1,032,200 |
2024/3/8 |
5,241 |
5,562 |
5,220 |
5,508 |
+5.52% |
1,838,000 |
2024/3/7 |
5,194 |
5,268 |
5,145 |
5,220 |
+0.66% |
1,119,100 |
2024/3/6 |
5,089 |
5,208 |
5,025 |
5,186 |
+1.89% |
1,853,000 |
2024/3/5 |
4,888 |
5,110 |
4,858 |
5,090 |
+8.81% |
2,845,700 |
2024/3/4 |
4,681 |
4,732 |
4,624 |
4,678 |
-0.89% |
1,197,700 |
2024/3/1 |
4,709 |
4,760 |
4,676 |
4,720 |
+0.28% |
1,034,300 |
2024/2/29 |
4,775 |
4,807 |
4,693 |
4,707 |
-0.97% |
1,272,000 |
2024/2/28 |
4,779 |
4,808 |
4,725 |
4,753 |
-0.34% |
985,100 |
2024/2/27 |
4,776 |
4,816 |
4,711 |
4,769 |
-1.41% |
1,071,800 |
2024/2/26 |
4,891 |
4,915 |
4,791 |
4,837 |
-0.64% |
1,027,400 |
2024/2/22 |
4,860 |
4,905 |
4,820 |
4,868 |
+0.93% |
1,077,100 |
2024/2/21 |
4,795 |
4,823 |
4,756 |
4,823 |
+0.56% |
1,046,000 |
2024/2/20 |
4,875 |
4,906 |
4,766 |
4,796 |
-1.30% |
959,000 |
2024/2/19 |
4,765 |
4,885 |
4,741 |
4,859 |
+2.68% |
763,100 |
2024/2/16 |
4,696 |
4,764 |
4,653 |
4,732 |
+0.79% |
890,700 |
2024/2/15 |
4,790 |
4,829 |
4,654 |
4,695 |
-1.78% |
978,600 |
2024/2/14 |
4,853 |
4,891 |
4,770 |
4,780 |
-1.97% |
953,000 |
2024/2/13 |
4,940 |
4,943 |
4,792 |
4,876 |
-2.15% |
1,536,300 |
2024/2/9 |
4,945 |
5,047 |
4,880 |
4,983 |
-3.15% |
1,863,200 |
2024/2/8 |
5,600 |
5,610 |
5,122 |
5,145 |
-7.99% |
2,248,200 |
2024/2/7 |
5,504 |
5,600 |
5,485 |
5,592 |
+1.07% |
517,100 |
2024/2/6 |
5,490 |
5,611 |
5,481 |
5,533 |
+1.21% |
734,800 |
2024/2/5 |
5,377 |
5,478 |
5,375 |
5,467 |
+2.46% |
935,300 |
2024/2/2 |
5,363 |
5,402 |
5,309 |
5,336 |
+0.17% |
497,500 |
2024/2/1 |
5,340 |
5,351 |
5,286 |
5,327 |
-1.08% |
768,100 |
2024/1/31 |
5,321 |
5,395 |
5,304 |
5,385 |
+1.57% |
593,700 |
2024/1/30 |
5,346 |
5,381 |
5,299 |
5,302 |
-0.64% |
467,000 |
2024/1/29 |
5,294 |
5,343 |
5,292 |
5,336 |
+0.79% |
568,200 |
2024/1/26 |
5,367 |
5,367 |
5,278 |
5,294 |
-1.73% |
462,900 |
2024/1/25 |
5,384 |
5,395 |
5,331 |
5,387 |
+0.84% |
501,600 |
2024/1/24 |
5,361 |
5,392 |
5,307 |
5,342 |
-2.14% |
578,100 |
2024/1/23 |
5,469 |
5,515 |
5,415 |
5,459 |
+0.59% |
558,400 |
2024/1/22 |
5,372 |
5,449 |
5,349 |
5,427 |
+2.34% |
665,000 |
2024/1/19 |
5,382 |
5,397 |
5,250 |
5,303 |
-0.95% |
692,000 |
2024/1/18 |
5,411 |
5,449 |
5,351 |
5,354 |
-0.83% |
539,500 |
2024/1/17 |
5,396 |
5,534 |
5,390 |
5,399 |
+0.50% |
659,800 |
2024/1/16 |
5,396 |
5,413 |
5,360 |
5,372 |
-0.44% |
461,500 |
2024/1/15 |
5,300 |
5,416 |
5,300 |
5,396 |
+2.14% |
492,600 |
2024/1/12 |
5,329 |
5,410 |
5,254 |
5,283 |
+1.03% |
827,500 |
2024/1/11 |
5,170 |
5,309 |
5,170 |
5,229 |
+2.59% |
848,000 |
2024/1/10 |
5,059 |
5,119 |
5,030 |
5,097 |
+0.69% |
512,300 |
2024/1/9 |
5,016 |
5,092 |
4,993 |
5,062 |
+0.92% |
698,600 |
2024/1/5 |
5,040 |
5,064 |
4,986 |
5,016 |
-0.40% |
579,300 |
2024/1/4 |
5,010 |
5,053 |
4,929 |
5,036 |
+4.44% |
1,424,900 |
2023/12/29 |
4,828 |
4,857 |
4,786 |
4,822 |
+0.37% |
458,200 |
2023/12/28 |
4,798 |
4,820 |
4,778 |
4,804 |
-0.46% |
232,000 |
2023/12/27 |
4,799 |
4,840 |
4,791 |
4,826 |
+0.90% |
455,800 |
2023/12/26 |
4,800 |
4,802 |
4,752 |
4,783 |
-0.08% |
408,600 |
2023/12/25 |
4,821 |
4,827 |
4,773 |
4,787 |
+0.76% |
304,700 |
2023/12/22 |
4,790 |
4,827 |
4,740 |
4,751 |
+0.02% |
542,900 |
2023/12/21 |
4,790 |
4,801 |
4,744 |
4,750 |
-1.64% |
582,200 |
2023/12/20 |
4,825 |
4,875 |
4,810 |
4,829 |
+0.08% |
504,400 |
2023/12/19 |
4,815 |
4,864 |
4,787 |
4,825 |
-0.04% |
562,700 |
2023/12/18 |
4,831 |
4,875 |
4,768 |
4,827 |
-2.03% |
690,400 |
2023/12/15 |
4,865 |
4,939 |
4,855 |
4,927 |
+0.49% |
594,300 |
2023/12/14 |
4,950 |
4,968 |
4,858 |
4,903 |
-0.99% |
559,100 |
2023/12/13 |
5,025 |
5,054 |
4,952 |
4,952 |
-1.71% |
426,600 |
2023/12/12 |
5,069 |
5,089 |
5,028 |
5,038 |
-0.61% |
514,100 |
2023/12/11 |
5,070 |
5,114 |
5,024 |
5,069 |
+2.40% |
704,100 |
2023/12/8 |
4,965 |
5,026 |
4,921 |
4,950 |
-0.46% |
738,700 |
2023/12/7 |
5,167 |
5,176 |
4,973 |
4,973 |
-2.20% |
846,100 |
2023/12/6 |
4,943 |
5,090 |
4,917 |
5,085 |
+2.31% |
541,600 |
2023/12/5 |
4,998 |
5,057 |
4,961 |
4,970 |
+0.26% |
671,200 |
2023/12/4 |
5,001 |
5,031 |
4,941 |
4,957 |
-2.63% |
580,800 |
2023/12/1 |
5,073 |
5,108 |
5,016 |
5,091 |
+1.19% |
764,000 |
2023/11/30 |
5,121 |
5,148 |
5,006 |
5,031 |
-2.27% |
1,779,500 |
2023/11/29 |
5,234 |
5,254 |
5,146 |
5,148 |
-3.14% |
539,100 |
2023/11/28 |
5,353 |
5,378 |
5,298 |
5,315 |
-0.41% |
460,200 |
2023/11/27 |
5,355 |
5,410 |
5,317 |
5,337 |
-0.43% |
440,400 |
2023/11/24 |
5,327 |
5,363 |
5,264 |
5,360 |
+1.59% |
623,100 |
2023/11/22 |
5,234 |
5,335 |
5,234 |
5,276 |
+0.11% |
563,000 |
2023/11/21 |
5,338 |
5,354 |
5,229 |
5,270 |
-1.95% |
679,400 |
2023/11/20 |
5,451 |
5,485 |
5,371 |
5,375 |
-2.04% |
616,900 |
2023/11/17 |
5,370 |
5,488 |
5,360 |
5,487 |
+3.35% |
765,900 |
2023/11/16 |
5,273 |
5,425 |
5,273 |
5,309 |
+0.78% |
646,400 |
2023/11/15 |
5,390 |
5,404 |
5,199 |
5,268 |
-3.02% |
1,082,900 |
2023/11/14 |
5,387 |
5,645 |
5,274 |
5,432 |
+6.47% |
2,203,400 |
2023/11/13 |
5,132 |
5,387 |
4,965 |
5,102 |
-0.58% |
2,820,700 |
2023/11/10 |
5,074 |
5,150 |
5,065 |
5,132 |
+1.34% |
1,222,800 |
2023/11/9 |
5,090 |
5,130 |
5,016 |
5,064 |
-0.08% |
841,000 |
2023/11/8 |
5,182 |
5,207 |
4,991 |
5,068 |
-2.48% |
1,002,500 |
2023/11/7 |
5,294 |
5,363 |
5,185 |
5,197 |
-1.83% |
667,800 |
2023/11/6 |
5,388 |
5,396 |
5,273 |
5,294 |
-1.49% |
700,300 |
2023/11/2 |
5,330 |
5,400 |
5,329 |
5,374 |
+1.38% |
756,700 |
2023/11/1 |
5,199 |
5,306 |
5,179 |
5,301 |
+3.96% |
700,100 |
2023/10/31 |
5,076 |
5,114 |
5,019 |
5,099 |
+1.13% |
563,500 |
2023/10/30 |
5,050 |
5,077 |
5,000 |
5,042 |
-0.65% |
487,800 |
2023/10/27 |
5,020 |
5,094 |
4,996 |
5,075 |
+1.74% |
410,800 |
2023/10/26 |
5,058 |
5,085 |
4,940 |
4,988 |
-0.42% |
548,600 |
2023/10/25 |
4,970 |
5,047 |
4,969 |
5,009 |
+1.07% |
337,100 |
2023/10/24 |
4,921 |
4,982 |
4,828 |
4,956 |
+1.41% |
681,000 |
2023/10/23 |
4,919 |
4,942 |
4,887 |
4,887 |
-0.67% |
475,800 |
2023/10/20 |
4,930 |
4,989 |
4,919 |
4,920 |
-1.44% |
401,900 |
2023/10/19 |
4,951 |
5,036 |
4,947 |
4,992 |
-0.60% |
432,300 |
|