日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
5,254 |
5,299 |
5,239 |
5,285 |
+0.84% |
460,200 |
2024/3/15 |
5,212 |
5,259 |
5,198 |
5,241 |
+0.69% |
490,900 |
2024/3/14 |
5,194 |
5,213 |
5,167 |
5,205 |
+0.25% |
383,900 |
2024/3/13 |
5,132 |
5,205 |
5,117 |
5,192 |
+1.27% |
546,300 |
2024/3/12 |
5,190 |
5,194 |
5,115 |
5,127 |
-1.02% |
376,800 |
2024/3/11 |
5,250 |
5,276 |
5,156 |
5,180 |
-1.78% |
461,800 |
2024/3/8 |
5,341 |
5,358 |
5,253 |
5,274 |
-0.99% |
597,700 |
2024/3/7 |
5,347 |
5,369 |
5,307 |
5,327 |
+0.30% |
319,900 |
2024/3/6 |
5,325 |
5,362 |
5,307 |
5,311 |
+0.08% |
382,600 |
2024/3/5 |
5,253 |
5,327 |
5,239 |
5,307 |
+0.80% |
340,600 |
2024/3/4 |
5,281 |
5,336 |
5,245 |
5,265 |
-0.85% |
317,600 |
2024/3/1 |
5,240 |
5,327 |
5,236 |
5,310 |
+1.22% |
327,600 |
2024/2/29 |
5,286 |
5,310 |
5,234 |
5,246 |
-1.13% |
488,500 |
2024/2/28 |
5,321 |
5,343 |
5,287 |
5,306 |
-0.34% |
320,600 |
2024/2/27 |
5,320 |
5,371 |
5,283 |
5,324 |
-0.21% |
394,000 |
2024/2/26 |
5,420 |
5,449 |
5,306 |
5,335 |
-1.02% |
323,800 |
2024/2/22 |
5,345 |
5,416 |
5,330 |
5,390 |
+1.49% |
465,000 |
2024/2/21 |
5,295 |
5,352 |
5,284 |
5,311 |
+1.01% |
321,700 |
2024/2/20 |
5,285 |
5,306 |
5,252 |
5,258 |
-0.49% |
222,100 |
2024/2/19 |
5,251 |
5,302 |
5,245 |
5,284 |
+0.55% |
214,100 |
2024/2/16 |
5,222 |
5,312 |
5,222 |
5,255 |
+0.31% |
365,800 |
2024/2/15 |
5,260 |
5,279 |
5,221 |
5,239 |
-0.17% |
258,800 |
2024/2/14 |
5,279 |
5,305 |
5,233 |
5,248 |
+0.06% |
279,000 |
2024/2/13 |
5,223 |
5,277 |
5,145 |
5,245 |
+0.42% |
423,100 |
2024/2/9 |
5,219 |
5,246 |
5,180 |
5,223 |
+0.42% |
403,900 |
2024/2/8 |
5,199 |
5,232 |
5,135 |
5,201 |
-0.33% |
374,400 |
2024/2/7 |
5,162 |
5,229 |
5,135 |
5,218 |
+0.73% |
361,700 |
2024/2/6 |
5,088 |
5,198 |
5,087 |
5,180 |
+1.43% |
442,700 |
2024/2/5 |
5,163 |
5,190 |
5,083 |
5,107 |
-0.99% |
524,800 |
2024/2/2 |
5,342 |
5,398 |
5,126 |
5,158 |
-0.06% |
1,221,500 |
2024/2/1 |
5,060 |
5,217 |
4,734 |
5,161 |
+2.04% |
2,766,600 |
2024/1/31 |
5,023 |
5,059 |
4,980 |
5,058 |
+1.36% |
378,000 |
2024/1/30 |
5,007 |
5,053 |
4,969 |
4,990 |
-0.30% |
413,900 |
2024/1/29 |
4,968 |
5,040 |
4,968 |
5,005 |
+1.25% |
419,000 |
2024/1/26 |
4,950 |
4,958 |
4,912 |
4,943 |
-0.58% |
282,500 |
2024/1/25 |
4,935 |
4,991 |
4,925 |
4,972 |
+0.77% |
254,300 |
2024/1/24 |
4,961 |
4,978 |
4,926 |
4,934 |
-0.74% |
271,500 |
2024/1/23 |
4,957 |
5,010 |
4,955 |
4,971 |
+0.55% |
362,900 |
2024/1/22 |
4,924 |
4,953 |
4,903 |
4,944 |
+0.84% |
293,100 |
2024/1/19 |
4,956 |
4,975 |
4,880 |
4,903 |
-1.47% |
367,500 |
2024/1/18 |
4,917 |
5,005 |
4,904 |
4,976 |
+1.97% |
739,100 |
2024/1/17 |
4,911 |
4,971 |
4,880 |
4,880 |
-0.55% |
391,800 |
2024/1/16 |
4,919 |
4,933 |
4,885 |
4,907 |
-0.26% |
356,800 |
2024/1/15 |
4,865 |
4,934 |
4,859 |
4,920 |
+0.74% |
324,600 |
2024/1/12 |
4,986 |
4,986 |
4,862 |
4,884 |
-0.04% |
560,000 |
2024/1/11 |
4,960 |
4,965 |
4,876 |
4,886 |
-1.29% |
482,600 |
2024/1/10 |
4,925 |
4,976 |
4,923 |
4,950 |
+0.57% |
516,400 |
2024/1/9 |
4,850 |
4,927 |
4,835 |
4,922 |
+2.29% |
452,700 |
2024/1/5 |
4,820 |
4,833 |
4,802 |
4,812 |
-0.23% |
304,100 |
2024/1/4 |
4,800 |
4,833 |
4,764 |
4,823 |
+0.90% |
338,700 |
2023/12/29 |
4,770 |
4,799 |
4,762 |
4,780 |
+0.25% |
325,400 |
2023/12/28 |
4,805 |
4,814 |
4,763 |
4,768 |
-0.75% |
271,800 |
2023/12/27 |
4,788 |
4,823 |
4,776 |
4,804 |
+0.73% |
446,900 |
2023/12/26 |
4,740 |
4,780 |
4,717 |
4,769 |
+1.42% |
464,100 |
2023/12/25 |
4,630 |
4,706 |
4,625 |
4,702 |
+2.46% |
488,800 |
2023/12/22 |
4,581 |
4,590 |
4,544 |
4,589 |
+0.55% |
295,900 |
2023/12/21 |
4,618 |
4,647 |
4,563 |
4,564 |
-1.06% |
412,000 |
2023/12/20 |
4,600 |
4,637 |
4,586 |
4,613 |
+1.12% |
444,500 |
2023/12/19 |
4,506 |
4,639 |
4,506 |
4,562 |
+2.84% |
644,000 |
2023/12/18 |
4,436 |
4,458 |
4,401 |
4,436 |
-0.67% |
306,500 |
2023/12/15 |
4,496 |
4,514 |
4,446 |
4,466 |
-1.46% |
495,100 |
2023/12/14 |
4,518 |
4,544 |
4,456 |
4,532 |
+0.91% |
358,700 |
2023/12/13 |
4,546 |
4,563 |
4,483 |
4,491 |
-1.38% |
310,600 |
2023/12/12 |
4,565 |
4,580 |
4,535 |
4,554 |
+0.29% |
317,400 |
2023/12/11 |
4,527 |
4,551 |
4,520 |
4,541 |
+0.49% |
291,700 |
2023/12/8 |
4,482 |
4,520 |
4,465 |
4,519 |
+0.40% |
605,200 |
2023/12/7 |
4,487 |
4,522 |
4,474 |
4,501 |
-0.07% |
397,800 |
2023/12/6 |
4,440 |
4,510 |
4,423 |
4,504 |
+1.15% |
355,500 |
2023/12/5 |
4,409 |
4,467 |
4,390 |
4,453 |
+1.92% |
576,500 |
2023/12/4 |
4,397 |
4,401 |
4,369 |
4,369 |
-0.93% |
358,900 |
2023/12/1 |
4,428 |
4,445 |
4,406 |
4,410 |
+0.36% |
268,400 |
2023/11/30 |
4,377 |
4,420 |
4,337 |
4,394 |
+0.00% |
394,800 |
2023/11/29 |
4,410 |
4,420 |
4,370 |
4,394 |
-0.61% |
244,700 |
2023/11/28 |
4,409 |
4,429 |
4,401 |
4,421 |
+0.75% |
362,700 |
2023/11/27 |
4,381 |
4,411 |
4,350 |
4,388 |
+1.11% |
275,800 |
2023/11/24 |
4,375 |
4,376 |
4,333 |
4,340 |
+0.02% |
267,200 |
2023/11/22 |
4,307 |
4,340 |
4,305 |
4,339 |
+0.77% |
223,200 |
2023/11/21 |
4,307 |
4,342 |
4,278 |
4,306 |
-0.37% |
335,900 |
2023/11/20 |
4,353 |
4,377 |
4,311 |
4,322 |
-0.87% |
281,900 |
2023/11/17 |
4,291 |
4,368 |
4,284 |
4,360 |
+2.04% |
457,900 |
2023/11/16 |
4,321 |
4,338 |
4,272 |
4,273 |
-1.48% |
336,800 |
2023/11/15 |
4,312 |
4,354 |
4,306 |
4,337 |
+0.65% |
372,000 |
2023/11/14 |
4,361 |
4,364 |
4,305 |
4,309 |
-0.71% |
301,900 |
2023/11/13 |
4,376 |
4,411 |
4,324 |
4,340 |
-0.75% |
348,400 |
2023/11/10 |
4,368 |
4,389 |
4,326 |
4,373 |
+1.13% |
445,900 |
2023/11/9 |
4,320 |
4,352 |
4,309 |
4,324 |
-0.83% |
496,300 |
2023/11/8 |
4,372 |
4,410 |
4,305 |
4,360 |
+0.72% |
450,900 |
2023/11/7 |
4,331 |
4,371 |
4,315 |
4,329 |
-0.21% |
377,100 |
2023/11/6 |
4,410 |
4,441 |
4,316 |
4,338 |
-1.16% |
687,300 |
2023/11/2 |
4,383 |
4,394 |
4,343 |
4,389 |
+1.74% |
642,200 |
2023/11/1 |
4,390 |
4,455 |
4,306 |
4,314 |
-4.77% |
1,242,700 |
2023/10/31 |
4,392 |
4,541 |
4,381 |
4,530 |
+3.24% |
909,900 |
2023/10/30 |
4,434 |
4,449 |
4,351 |
4,388 |
-1.57% |
1,272,600 |
2023/10/27 |
4,380 |
4,466 |
4,373 |
4,458 |
+2.37% |
637,300 |
2023/10/26 |
4,354 |
4,377 |
4,337 |
4,355 |
+0.32% |
301,000 |
2023/10/25 |
4,360 |
4,369 |
4,333 |
4,341 |
+0.60% |
310,000 |
2023/10/24 |
4,330 |
4,338 |
4,261 |
4,315 |
-0.14% |
390,100 |
2023/10/23 |
4,273 |
4,336 |
4,273 |
4,321 |
+1.12% |
333,100 |
2023/10/20 |
4,321 |
4,321 |
4,269 |
4,273 |
-0.05% |
235,700 |
2023/10/19 |
4,256 |
4,302 |
4,245 |
4,275 |
+0.02% |
323,900 |
2023/10/18 |
4,277 |
4,296 |
4,216 |
4,274 |
+0.19% |
293,600 |
2023/10/17 |
4,350 |
4,355 |
4,243 |
4,266 |
-0.56% |
442,800 |
2023/10/16 |
4,345 |
4,368 |
4,268 |
4,290 |
-1.58% |
360,000 |
2023/10/13 |
4,366 |
4,378 |
4,337 |
4,359 |
-0.48% |
474,400 |
2023/10/12 |
4,455 |
4,460 |
4,375 |
4,380 |
-1.24% |
445,600 |
2023/10/11 |
4,434 |
4,450 |
4,417 |
4,435 |
+0.00% |
346,900 |
2023/10/10 |
4,463 |
4,482 |
4,415 |
4,435 |
+0.52% |
340,900 |
2023/10/6 |
4,369 |
4,437 |
4,362 |
4,412 |
+0.73% |
353,500 |
2023/10/5 |
4,295 |
4,388 |
4,290 |
4,380 |
+1.96% |
498,200 |
2023/10/4 |
4,380 |
4,390 |
4,290 |
4,296 |
-2.52% |
489,600 |
2023/10/3 |
4,450 |
4,452 |
4,395 |
4,407 |
-0.94% |
373,400 |
2023/10/2 |
4,475 |
4,557 |
4,449 |
4,449 |
-0.49% |
321,300 |
2023/9/29 |
4,482 |
4,504 |
4,433 |
4,471 |
-0.71% |
565,800 |
2023/9/28 |
4,523 |
4,536 |
4,470 |
4,503 |
-1.08% |
398,500 |
2023/9/27 |
4,520 |
4,552 |
4,493 |
4,552 |
+0.64% |
575,700 |
2023/9/26 |
4,489 |
4,543 |
4,485 |
4,523 |
+0.24% |
374,600 |
2023/9/25 |
4,493 |
4,525 |
4,473 |
4,512 |
+0.89% |
487,100 |
2023/9/22 |
4,483 |
4,502 |
4,461 |
4,472 |
-0.56% |
397,500 |
2023/9/21 |
4,553 |
4,590 |
4,474 |
4,497 |
-1.29% |
444,400 |
2023/9/20 |
4,595 |
4,606 |
4,556 |
4,556 |
-0.85% |
298,300 |
2023/9/19 |
4,589 |
4,615 |
4,560 |
4,595 |
+0.07% |
375,500 |
2023/9/15 |
4,630 |
4,630 |
4,592 |
4,592 |
-0.28% |
384,000 |
2023/9/14 |
4,600 |
4,626 |
4,599 |
4,605 |
+0.11% |
267,000 |
|