日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/2 |
5,550 |
5,570 |
5,530 |
5,560 |
-0.36% |
23,000 |
2024/5/1 |
5,550 |
5,600 |
5,530 |
5,580 |
+0.18% |
17,700 |
2024/4/30 |
5,550 |
5,620 |
5,530 |
5,570 |
+0.91% |
34,600 |
2024/4/26 |
5,470 |
5,560 |
5,460 |
5,520 |
+0.91% |
47,100 |
2024/4/25 |
5,510 |
5,520 |
5,450 |
5,470 |
-1.08% |
37,000 |
2024/4/24 |
5,470 |
5,540 |
5,450 |
5,530 |
+1.28% |
27,800 |
2024/4/23 |
5,490 |
5,520 |
5,430 |
5,460 |
-0.18% |
36,900 |
2024/4/22 |
5,460 |
5,490 |
5,430 |
5,470 |
+0.55% |
35,700 |
2024/4/19 |
5,530 |
5,560 |
5,370 |
5,440 |
-1.98% |
50,300 |
2024/4/18 |
5,480 |
5,580 |
5,450 |
5,550 |
+0.91% |
32,100 |
2024/4/17 |
5,590 |
5,590 |
5,500 |
5,500 |
-1.61% |
34,700 |
2024/4/16 |
5,690 |
5,690 |
5,570 |
5,590 |
-1.76% |
76,000 |
2024/4/15 |
5,640 |
5,700 |
5,570 |
5,690 |
+0.35% |
48,800 |
2024/4/12 |
5,600 |
5,690 |
5,570 |
5,670 |
+1.43% |
52,300 |
2024/4/11 |
5,510 |
5,630 |
5,490 |
5,590 |
+1.27% |
64,500 |
2024/4/10 |
5,550 |
5,590 |
5,520 |
5,520 |
+0.00% |
48,600 |
2024/4/9 |
5,490 |
5,540 |
5,480 |
5,520 |
+0.36% |
48,900 |
2024/4/8 |
5,390 |
5,500 |
5,370 |
5,500 |
+2.04% |
56,600 |
2024/4/5 |
5,350 |
5,400 |
5,320 |
5,390 |
+0.19% |
33,300 |
2024/4/4 |
5,330 |
5,420 |
5,300 |
5,380 |
+1.32% |
53,800 |
2024/4/3 |
5,260 |
5,320 |
5,230 |
5,310 |
+0.57% |
53,200 |
2024/4/2 |
5,280 |
5,330 |
5,260 |
5,280 |
+0.19% |
42,400 |
2024/4/1 |
5,350 |
5,390 |
5,260 |
5,270 |
-1.13% |
58,200 |
2024/3/29 |
5,330 |
5,370 |
5,270 |
5,330 |
+0.76% |
41,400 |
2024/3/28 |
5,310 |
5,370 |
5,280 |
5,290 |
-0.94% |
38,700 |
2024/3/27 |
5,350 |
5,380 |
5,320 |
5,340 |
+0.95% |
44,200 |
2024/3/26 |
5,280 |
5,320 |
5,270 |
5,290 |
-0.75% |
32,200 |
2024/3/25 |
5,380 |
5,410 |
5,310 |
5,330 |
-1.11% |
59,200 |
2024/3/22 |
5,380 |
5,400 |
5,270 |
5,390 |
+0.56% |
53,700 |
2024/3/21 |
5,370 |
5,390 |
5,320 |
5,360 |
+1.13% |
47,700 |
2024/3/19 |
5,340 |
5,360 |
5,290 |
5,300 |
-0.19% |
44,500 |
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 |
|