日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
5,280 |
5,330 |
5,220 |
5,310 |
+1.14% |
60,000 |
2024/3/15 |
5,190 |
5,340 |
5,190 |
5,250 |
+0.57% |
59,400 |
2024/3/14 |
5,200 |
5,260 |
5,180 |
5,220 |
-0.19% |
29,300 |
2024/3/13 |
5,370 |
5,370 |
5,190 |
5,230 |
-0.76% |
64,100 |
2024/3/12 |
5,180 |
5,270 |
5,100 |
5,270 |
+1.74% |
72,900 |
2024/3/11 |
5,380 |
5,380 |
5,150 |
5,180 |
-6.16% |
82,900 |
2024/3/8 |
5,270 |
5,570 |
5,260 |
5,520 |
+6.15% |
285,400 |
2024/3/7 |
5,250 |
5,270 |
5,190 |
5,200 |
-1.33% |
39,500 |
2024/3/6 |
5,280 |
5,320 |
5,260 |
5,270 |
-0.57% |
44,200 |
2024/3/5 |
5,240 |
5,310 |
5,200 |
5,300 |
+0.95% |
60,300 |
2024/3/4 |
5,180 |
5,270 |
5,170 |
5,250 |
+1.55% |
90,900 |
2024/3/1 |
5,250 |
5,260 |
5,160 |
5,170 |
-0.96% |
64,600 |
2024/2/29 |
5,230 |
5,250 |
5,160 |
5,220 |
-0.76% |
125,200 |
2024/2/28 |
5,300 |
5,330 |
5,250 |
5,260 |
-0.75% |
52,800 |
2024/2/27 |
5,330 |
5,390 |
5,300 |
5,300 |
+0.76% |
50,200 |
2024/2/26 |
5,350 |
5,410 |
5,260 |
5,260 |
-1.31% |
64,000 |
2024/2/22 |
5,390 |
5,390 |
5,300 |
5,330 |
-0.74% |
66,900 |
2024/2/21 |
5,330 |
5,410 |
5,330 |
5,370 |
-0.92% |
57,400 |
2024/2/20 |
5,480 |
5,480 |
5,370 |
5,420 |
-0.37% |
65,500 |
2024/2/19 |
5,480 |
5,540 |
5,440 |
5,440 |
+0.55% |
111,400 |
2024/2/16 |
5,400 |
5,550 |
5,390 |
5,410 |
+0.74% |
203,400 |
2024/2/15 |
5,250 |
5,390 |
5,240 |
5,370 |
+2.48% |
212,700 |
2024/2/14 |
5,070 |
5,290 |
5,050 |
5,240 |
+2.14% |
334,300 |
2024/2/13 |
4,630 |
5,130 |
4,610 |
5,130 |
+15.54% |
802,200 |
2024/2/9 |
4,460 |
4,475 |
4,425 |
4,440 |
+0.00% |
77,900 |
2024/2/8 |
4,425 |
4,455 |
4,390 |
4,440 |
+0.45% |
79,400 |
2024/2/7 |
4,420 |
4,435 |
4,400 |
4,420 |
+0.11% |
41,600 |
2024/2/6 |
4,430 |
4,440 |
4,405 |
4,415 |
-0.34% |
41,600 |
2024/2/5 |
4,455 |
4,455 |
4,430 |
4,430 |
-0.34% |
45,900 |
2024/2/2 |
4,445 |
4,465 |
4,400 |
4,445 |
-0.11% |
68,600 |
2024/2/1 |
4,470 |
4,470 |
4,435 |
4,450 |
-0.89% |
43,200 |
2024/1/31 |
4,465 |
4,490 |
4,455 |
4,490 |
+0.45% |
46,900 |
2024/1/30 |
4,480 |
4,490 |
4,455 |
4,470 |
+0.11% |
52,900 |
2024/1/29 |
4,475 |
4,480 |
4,455 |
4,465 |
-0.11% |
38,600 |
2024/1/26 |
4,455 |
4,495 |
4,455 |
4,470 |
+0.11% |
61,300 |
2024/1/25 |
4,455 |
4,470 |
4,425 |
4,465 |
+0.11% |
41,000 |
2024/1/24 |
4,465 |
4,500 |
4,445 |
4,460 |
+0.34% |
64,300 |
2024/1/23 |
4,435 |
4,460 |
4,425 |
4,445 |
+0.68% |
115,400 |
2024/1/22 |
4,390 |
4,425 |
4,385 |
4,415 |
+0.80% |
71,100 |
2024/1/19 |
4,375 |
4,405 |
4,375 |
4,380 |
+0.23% |
56,200 |
2024/1/18 |
4,395 |
4,400 |
4,370 |
4,370 |
-0.46% |
65,000 |
2024/1/17 |
4,415 |
4,445 |
4,390 |
4,390 |
-0.57% |
79,800 |
2024/1/16 |
4,410 |
4,425 |
4,400 |
4,415 |
+0.11% |
56,000 |
2024/1/15 |
4,395 |
4,425 |
4,390 |
4,410 |
+0.92% |
82,700 |
2024/1/12 |
4,445 |
4,445 |
4,355 |
4,370 |
-1.13% |
133,200 |
2024/1/11 |
4,455 |
4,455 |
4,420 |
4,420 |
-0.23% |
78,500 |
2024/1/10 |
4,435 |
4,455 |
4,410 |
4,430 |
-0.11% |
67,300 |
2024/1/9 |
4,415 |
4,440 |
4,405 |
4,435 |
+0.57% |
83,000 |
2024/1/5 |
4,415 |
4,425 |
4,400 |
4,410 |
+0.11% |
63,300 |
2024/1/4 |
4,390 |
4,410 |
4,360 |
4,405 |
+0.46% |
71,800 |
2023/12/29 |
4,430 |
4,440 |
4,375 |
4,385 |
-0.68% |
75,000 |
2023/12/28 |
4,350 |
4,420 |
4,330 |
4,415 |
-2.32% |
141,600 |
2023/12/27 |
4,505 |
4,530 |
4,495 |
4,520 |
+0.11% |
132,200 |
2023/12/26 |
4,490 |
4,515 |
4,470 |
4,515 |
+0.67% |
87,900 |
2023/12/25 |
4,510 |
4,520 |
4,485 |
4,485 |
+0.67% |
61,700 |
2023/12/22 |
4,530 |
4,530 |
4,440 |
4,455 |
-1.55% |
193,400 |
2023/12/21 |
4,560 |
4,565 |
4,525 |
4,525 |
-0.98% |
132,900 |
2023/12/20 |
4,570 |
4,585 |
4,560 |
4,570 |
+0.44% |
57,800 |
2023/12/19 |
4,580 |
4,590 |
4,545 |
4,550 |
-0.66% |
73,800 |
2023/12/18 |
4,565 |
4,580 |
4,530 |
4,580 |
+0.00% |
58,200 |
2023/12/15 |
4,535 |
4,580 |
4,535 |
4,580 |
+0.99% |
56,700 |
2023/12/14 |
4,545 |
4,550 |
4,510 |
4,535 |
-0.22% |
69,900 |
2023/12/13 |
4,535 |
4,555 |
4,520 |
4,545 |
+0.22% |
50,900 |
2023/12/12 |
4,555 |
4,575 |
4,530 |
4,535 |
-0.44% |
56,500 |
2023/12/11 |
4,570 |
4,575 |
4,550 |
4,555 |
+0.66% |
46,700 |
2023/12/8 |
4,580 |
4,595 |
4,515 |
4,525 |
-1.95% |
179,700 |
2023/12/7 |
4,630 |
4,635 |
4,580 |
4,615 |
-0.32% |
47,100 |
2023/12/6 |
4,580 |
4,645 |
4,575 |
4,630 |
+1.09% |
62,900 |
2023/12/5 |
4,605 |
4,625 |
4,580 |
4,580 |
-0.87% |
78,300 |
2023/12/4 |
4,630 |
4,650 |
4,605 |
4,620 |
+0.11% |
45,300 |
2023/12/1 |
4,645 |
4,655 |
4,615 |
4,615 |
-0.65% |
56,700 |
2023/11/30 |
4,605 |
4,645 |
4,605 |
4,645 |
+0.43% |
56,000 |
2023/11/29 |
4,640 |
4,650 |
4,615 |
4,625 |
-0.22% |
52,300 |
2023/11/28 |
4,635 |
4,655 |
4,625 |
4,635 |
+0.00% |
37,200 |
2023/11/27 |
4,660 |
4,670 |
4,635 |
4,635 |
-0.75% |
47,900 |
2023/11/24 |
4,620 |
4,670 |
4,620 |
4,670 |
+1.41% |
75,400 |
2023/11/22 |
4,580 |
4,615 |
4,575 |
4,605 |
+0.55% |
53,500 |
2023/11/21 |
4,565 |
4,595 |
4,545 |
4,580 |
-0.11% |
44,000 |
2023/11/20 |
4,610 |
4,625 |
4,585 |
4,585 |
-0.43% |
51,000 |
2023/11/17 |
4,535 |
4,610 |
4,525 |
4,605 |
+1.54% |
84,500 |
2023/11/16 |
4,530 |
4,560 |
4,510 |
4,535 |
-0.66% |
45,200 |
2023/11/15 |
4,530 |
4,570 |
4,505 |
4,565 |
+1.22% |
93,100 |
2023/11/14 |
4,530 |
4,535 |
4,485 |
4,510 |
-0.22% |
71,800 |
2023/11/13 |
4,475 |
4,525 |
4,475 |
4,520 |
+1.46% |
86,600 |
2023/11/10 |
4,395 |
4,465 |
4,380 |
4,455 |
+1.37% |
51,400 |
2023/11/9 |
4,435 |
4,435 |
4,360 |
4,395 |
+0.69% |
55,600 |
2023/11/8 |
4,440 |
4,445 |
4,345 |
4,365 |
-2.35% |
161,500 |
2023/11/7 |
4,485 |
4,500 |
4,460 |
4,470 |
-0.45% |
41,600 |
2023/11/6 |
4,500 |
4,505 |
4,460 |
4,490 |
+0.67% |
70,300 |
2023/11/2 |
4,495 |
4,495 |
4,440 |
4,460 |
-0.11% |
44,700 |
2023/11/1 |
4,450 |
4,490 |
4,445 |
4,465 |
+1.13% |
47,000 |
2023/10/31 |
4,370 |
4,425 |
4,370 |
4,415 |
+0.34% |
55,400 |
2023/10/30 |
4,400 |
4,425 |
4,370 |
4,400 |
-0.56% |
65,500 |
2023/10/27 |
4,390 |
4,430 |
4,355 |
4,425 |
+1.61% |
55,500 |
2023/10/26 |
4,405 |
4,425 |
4,340 |
4,355 |
-1.02% |
48,500 |
2023/10/25 |
4,400 |
4,420 |
4,370 |
4,400 |
+0.69% |
47,600 |
2023/10/24 |
4,390 |
4,395 |
4,300 |
4,370 |
-0.57% |
83,600 |
2023/10/23 |
4,420 |
4,455 |
4,390 |
4,395 |
-0.79% |
54,800 |
2023/10/20 |
4,440 |
4,460 |
4,415 |
4,430 |
-0.45% |
34,900 |
2023/10/19 |
4,460 |
4,480 |
4,440 |
4,450 |
-1.00% |
38,700 |
2023/10/18 |
4,515 |
4,515 |
4,475 |
4,495 |
-0.11% |
24,700 |
2023/10/17 |
4,535 |
4,535 |
4,475 |
4,500 |
+0.00% |
36,900 |
2023/10/16 |
4,540 |
4,545 |
4,490 |
4,500 |
-0.44% |
51,900 |
2023/10/13 |
4,555 |
4,570 |
4,505 |
4,520 |
-1.31% |
47,000 |
2023/10/12 |
4,565 |
4,580 |
4,520 |
4,580 |
+1.33% |
38,300 |
2023/10/11 |
4,500 |
4,545 |
4,495 |
4,520 |
+0.11% |
30,200 |
2023/10/10 |
4,540 |
4,540 |
4,500 |
4,515 |
+1.01% |
42,400 |
2023/10/6 |
4,440 |
4,510 |
4,435 |
4,470 |
+0.68% |
43,700 |
2023/10/5 |
4,375 |
4,440 |
4,370 |
4,440 |
+1.60% |
47,600 |
2023/10/4 |
4,420 |
4,445 |
4,365 |
4,370 |
-2.46% |
84,800 |
2023/10/3 |
4,580 |
4,580 |
4,480 |
4,480 |
-2.50% |
79,900 |
2023/10/2 |
4,570 |
4,650 |
4,570 |
4,595 |
+0.88% |
72,500 |
2023/9/29 |
4,590 |
4,595 |
4,530 |
4,555 |
-0.55% |
63,100 |
2023/9/28 |
4,585 |
4,620 |
4,560 |
4,580 |
-0.11% |
54,200 |
2023/9/27 |
4,575 |
4,590 |
4,520 |
4,585 |
+0.22% |
62,300 |
2023/9/26 |
4,540 |
4,580 |
4,525 |
4,575 |
+1.22% |
34,900 |
2023/9/25 |
4,550 |
4,555 |
4,520 |
4,520 |
+0.00% |
37,400 |
2023/9/22 |
4,500 |
4,540 |
4,480 |
4,520 |
+0.11% |
50,900 |
2023/9/21 |
4,555 |
4,560 |
4,505 |
4,515 |
-0.55% |
35,900 |
2023/9/20 |
4,600 |
4,615 |
4,535 |
4,540 |
-1.20% |
51,700 |
2023/9/19 |
4,515 |
4,595 |
4,510 |
4,595 |
+2.11% |
90,500 |
2023/9/15 |
4,475 |
4,520 |
4,470 |
4,500 |
+1.12% |
80,900 |
2023/9/14 |
4,415 |
4,465 |
4,415 |
4,450 |
+0.68% |
28,500 |
|