日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
5,395 |
5,500 |
5,353 |
5,465 |
+0.90% |
1,993,000 |
2024/4/25 |
5,500 |
5,518 |
5,403 |
5,416 |
-1.94% |
2,220,100 |
2024/4/24 |
5,500 |
5,570 |
5,470 |
5,523 |
-0.34% |
2,391,400 |
2024/4/23 |
5,503 |
5,578 |
5,497 |
5,542 |
+1.26% |
1,548,700 |
2024/4/22 |
5,350 |
5,496 |
5,350 |
5,473 |
+3.28% |
2,010,200 |
2024/4/19 |
5,316 |
5,320 |
5,228 |
5,299 |
-0.54% |
2,234,200 |
2024/4/18 |
5,325 |
5,362 |
5,298 |
5,328 |
+0.06% |
1,482,500 |
2024/4/17 |
5,263 |
5,346 |
5,245 |
5,325 |
+0.40% |
2,076,600 |
2024/4/16 |
5,370 |
5,372 |
5,291 |
5,304 |
-3.00% |
2,237,900 |
2024/4/15 |
5,538 |
5,538 |
5,428 |
5,468 |
-1.83% |
1,725,200 |
2024/4/12 |
5,503 |
5,596 |
5,483 |
5,570 |
+1.22% |
1,312,100 |
2024/4/11 |
5,515 |
5,521 |
5,468 |
5,503 |
-1.29% |
1,534,300 |
2024/4/10 |
5,632 |
5,647 |
5,563 |
5,575 |
-1.19% |
1,217,000 |
2024/4/9 |
5,630 |
5,642 |
5,575 |
5,642 |
+1.09% |
1,055,600 |
2024/4/8 |
5,562 |
5,633 |
5,560 |
5,581 |
+0.87% |
1,554,300 |
2024/4/5 |
5,506 |
5,549 |
5,459 |
5,533 |
+0.05% |
1,043,600 |
2024/4/4 |
5,564 |
5,593 |
5,525 |
5,530 |
-0.27% |
1,380,200 |
2024/4/3 |
5,475 |
5,550 |
5,414 |
5,545 |
+0.49% |
1,778,500 |
2024/4/2 |
5,570 |
5,632 |
5,506 |
5,518 |
-0.77% |
1,526,100 |
2024/4/1 |
5,620 |
5,649 |
5,543 |
5,561 |
-0.38% |
1,436,400 |
2024/3/29 |
5,521 |
5,602 |
5,501 |
5,582 |
+0.69% |
2,172,200 |
2024/3/28 |
5,530 |
5,604 |
5,510 |
5,544 |
-0.61% |
2,084,700 |
2024/3/27 |
5,481 |
5,594 |
5,476 |
5,578 |
+2.11% |
1,996,000 |
2024/3/26 |
5,450 |
5,482 |
5,398 |
5,463 |
+0.68% |
1,284,800 |
2024/3/25 |
5,482 |
5,499 |
5,424 |
5,426 |
-0.62% |
1,393,000 |
2024/3/22 |
5,510 |
5,532 |
5,439 |
5,460 |
-0.80% |
1,747,100 |
2024/3/21 |
5,549 |
5,573 |
5,471 |
5,504 |
-0.51% |
1,810,100 |
2024/3/19 |
5,460 |
5,534 |
5,439 |
5,532 |
+0.80% |
1,722,000 |
2024/3/18 |
5,400 |
5,498 |
5,366 |
5,488 |
+2.52% |
2,103,900 |
2024/3/15 |
5,309 |
5,364 |
5,291 |
5,353 |
-0.22% |
3,219,200 |
2024/3/14 |
5,317 |
5,396 |
5,314 |
5,365 |
+1.57% |
2,519,400 |
2024/3/13 |
5,236 |
5,301 |
5,223 |
5,282 |
+1.42% |
2,359,500 |
2024/3/12 |
5,222 |
5,225 |
5,181 |
5,208 |
-0.27% |
1,573,300 |
2024/3/11 |
5,162 |
5,225 |
5,134 |
5,222 |
+1.16% |
2,168,600 |
2024/3/8 |
5,214 |
5,214 |
5,118 |
5,162 |
-0.73% |
2,396,600 |
2024/3/7 |
5,235 |
5,245 |
5,179 |
5,200 |
-0.40% |
2,280,500 |
2024/3/6 |
5,144 |
5,232 |
5,120 |
5,221 |
+1.81% |
2,385,600 |
2024/3/5 |
5,108 |
5,145 |
5,061 |
5,128 |
+0.06% |
2,372,000 |
2024/3/4 |
5,205 |
5,244 |
5,122 |
5,125 |
-0.68% |
2,502,700 |
2024/3/1 |
5,130 |
5,195 |
5,108 |
5,160 |
+0.53% |
2,420,500 |
2024/2/29 |
5,167 |
5,187 |
5,087 |
5,133 |
-0.60% |
2,739,400 |
2024/2/28 |
5,197 |
5,219 |
5,148 |
5,164 |
-1.26% |
2,738,400 |
2024/2/27 |
5,222 |
5,266 |
5,195 |
5,230 |
-1.53% |
3,245,900 |
2024/2/26 |
5,413 |
5,475 |
5,311 |
5,311 |
-2.69% |
2,497,100 |
2024/2/22 |
5,445 |
5,483 |
5,415 |
5,458 |
+0.44% |
1,952,900 |
2024/2/21 |
5,350 |
5,438 |
5,338 |
5,434 |
+2.05% |
1,867,600 |
2024/2/20 |
5,350 |
5,394 |
5,302 |
5,325 |
-0.04% |
1,422,700 |
2024/2/19 |
5,315 |
5,327 |
5,277 |
5,327 |
+0.23% |
1,595,600 |
2024/2/16 |
5,347 |
5,373 |
5,245 |
5,315 |
+0.00% |
2,454,400 |
2024/2/15 |
5,398 |
5,402 |
5,251 |
5,315 |
-1.86% |
3,027,200 |
2024/2/14 |
5,434 |
5,504 |
5,382 |
5,416 |
-3.87% |
3,295,300 |
2024/2/13 |
5,544 |
5,634 |
5,481 |
5,634 |
+1.50% |
1,812,800 |
2024/2/9 |
5,540 |
5,576 |
5,495 |
5,551 |
+0.14% |
1,504,800 |
2024/2/8 |
5,600 |
5,639 |
5,507 |
5,543 |
-1.02% |
2,004,800 |
2024/2/7 |
5,600 |
5,609 |
5,535 |
5,600 |
+0.90% |
2,188,900 |
2024/2/6 |
5,562 |
5,585 |
5,520 |
5,550 |
+0.00% |
1,258,500 |
2024/2/5 |
5,532 |
5,554 |
5,497 |
5,550 |
+1.02% |
959,400 |
2024/2/2 |
5,527 |
5,527 |
5,447 |
5,494 |
-0.11% |
1,236,600 |
2024/2/1 |
5,438 |
5,515 |
5,425 |
5,500 |
-0.18% |
1,444,500 |
2024/1/31 |
5,422 |
5,511 |
5,416 |
5,510 |
+1.06% |
1,119,700 |
2024/1/30 |
5,482 |
5,513 |
5,450 |
5,452 |
-1.07% |
1,242,800 |
2024/1/29 |
5,473 |
5,533 |
5,471 |
5,511 |
+1.40% |
1,108,700 |
2024/1/26 |
5,523 |
5,531 |
5,428 |
5,435 |
-0.71% |
1,701,700 |
2024/1/25 |
5,434 |
5,474 |
5,415 |
5,474 |
+0.81% |
1,188,500 |
2024/1/24 |
5,524 |
5,525 |
5,428 |
5,430 |
-1.95% |
1,455,500 |
2024/1/23 |
5,528 |
5,555 |
5,481 |
5,538 |
+0.69% |
1,882,700 |
2024/1/22 |
5,500 |
5,519 |
5,441 |
5,500 |
-1.03% |
2,431,000 |
2024/1/19 |
5,660 |
5,664 |
5,520 |
5,557 |
-0.48% |
1,730,900 |
2024/1/18 |
5,590 |
5,629 |
5,578 |
5,584 |
-0.55% |
1,170,600 |
2024/1/17 |
5,708 |
5,757 |
5,615 |
5,615 |
-2.01% |
1,920,400 |
2024/1/16 |
5,750 |
5,770 |
5,713 |
5,730 |
+0.26% |
1,290,500 |
2024/1/15 |
5,732 |
5,736 |
5,683 |
5,715 |
+0.16% |
1,388,900 |
2024/1/12 |
5,659 |
5,710 |
5,600 |
5,706 |
+3.37% |
3,066,100 |
2024/1/11 |
5,521 |
5,540 |
5,483 |
5,520 |
+1.30% |
2,337,500 |
2024/1/10 |
5,435 |
5,458 |
5,403 |
5,449 |
+0.57% |
2,171,000 |
2024/1/9 |
5,488 |
5,488 |
5,342 |
5,418 |
+0.97% |
2,622,000 |
2024/1/5 |
5,370 |
5,375 |
5,304 |
5,366 |
+0.47% |
2,147,400 |
2024/1/4 |
5,284 |
5,341 |
5,218 |
5,341 |
+1.58% |
2,076,200 |
2023/12/29 |
5,215 |
5,283 |
5,214 |
5,258 |
+0.57% |
1,549,000 |
2023/12/28 |
5,260 |
5,301 |
5,226 |
5,228 |
-3.15% |
1,759,100 |
2023/12/27 |
5,394 |
5,408 |
5,363 |
5,398 |
+0.63% |
1,968,900 |
2023/12/26 |
5,387 |
5,387 |
5,331 |
5,364 |
+0.13% |
848,700 |
2023/12/25 |
5,345 |
5,378 |
5,331 |
5,357 |
+0.39% |
760,000 |
2023/12/22 |
5,350 |
5,389 |
5,324 |
5,336 |
-0.17% |
1,124,100 |
2023/12/21 |
5,349 |
5,362 |
5,328 |
5,345 |
-0.61% |
894,000 |
2023/12/20 |
5,319 |
5,387 |
5,319 |
5,378 |
+1.36% |
1,776,200 |
2023/12/19 |
5,220 |
5,319 |
5,215 |
5,306 |
+2.04% |
1,406,200 |
2023/12/18 |
5,255 |
5,258 |
5,157 |
5,200 |
-2.16% |
2,389,500 |
2023/12/15 |
5,366 |
5,371 |
5,289 |
5,315 |
-0.95% |
2,421,200 |
2023/12/14 |
5,406 |
5,423 |
5,257 |
5,366 |
-1.38% |
3,473,600 |
2023/12/13 |
5,528 |
5,529 |
5,424 |
5,441 |
-1.40% |
1,751,000 |
2023/12/12 |
5,545 |
5,561 |
5,497 |
5,518 |
+0.46% |
1,579,100 |
2023/12/11 |
5,498 |
5,524 |
5,475 |
5,493 |
+0.51% |
1,261,500 |
2023/12/8 |
5,482 |
5,488 |
5,434 |
5,465 |
-1.81% |
2,687,300 |
2023/12/7 |
5,600 |
5,600 |
5,513 |
5,566 |
-0.50% |
2,528,800 |
2023/12/6 |
5,476 |
5,600 |
5,467 |
5,594 |
+2.14% |
3,861,800 |
2023/12/5 |
5,479 |
5,542 |
5,460 |
5,477 |
+0.66% |
2,127,700 |
2023/12/4 |
5,504 |
5,513 |
5,415 |
5,441 |
-1.11% |
2,420,500 |
2023/12/1 |
5,490 |
5,528 |
5,473 |
5,502 |
+0.86% |
3,239,700 |
2023/11/30 |
5,500 |
5,525 |
5,376 |
5,455 |
-0.66% |
4,721,500 |
2023/11/29 |
5,410 |
5,555 |
5,403 |
5,491 |
+0.75% |
7,644,900 |
2023/11/28 |
5,451 |
5,466 |
5,403 |
5,450 |
+0.15% |
2,782,300 |
2023/11/27 |
5,510 |
5,536 |
5,431 |
5,442 |
-1.22% |
1,652,600 |
2023/11/24 |
5,480 |
5,556 |
5,443 |
5,509 |
+1.60% |
1,836,000 |
2023/11/22 |
5,402 |
5,456 |
5,382 |
5,422 |
-0.15% |
2,174,200 |
2023/11/21 |
5,510 |
5,528 |
5,429 |
5,430 |
-1.72% |
1,760,200 |
2023/11/20 |
5,550 |
5,613 |
5,524 |
5,525 |
-0.81% |
1,504,100 |
2023/11/17 |
5,500 |
5,605 |
5,493 |
5,570 |
-4.03% |
3,575,900 |
2023/11/16 |
5,820 |
5,856 |
5,752 |
5,804 |
-1.76% |
1,528,700 |
2023/11/15 |
5,903 |
5,944 |
5,821 |
5,908 |
-0.40% |
1,922,200 |
2023/11/14 |
5,901 |
5,940 |
5,879 |
5,932 |
+1.06% |
1,659,800 |
2023/11/13 |
5,840 |
5,915 |
5,777 |
5,870 |
+3.56% |
2,089,100 |
2023/11/10 |
5,650 |
5,680 |
5,613 |
5,668 |
-0.07% |
1,153,500 |
2023/11/9 |
5,557 |
5,678 |
5,505 |
5,672 |
+2.07% |
1,131,200 |
2023/11/8 |
5,600 |
5,626 |
5,513 |
5,557 |
-0.96% |
910,500 |
2023/11/7 |
5,654 |
5,685 |
5,591 |
5,611 |
-0.90% |
1,003,700 |
2023/11/6 |
5,649 |
5,717 |
5,637 |
5,662 |
+1.83% |
1,787,400 |
2023/11/2 |
5,623 |
5,630 |
5,508 |
5,560 |
-0.38% |
1,185,100 |
2023/11/1 |
5,510 |
5,590 |
5,501 |
5,581 |
+2.67% |
1,399,900 |
2023/10/31 |
5,404 |
5,482 |
5,389 |
5,436 |
+0.95% |
1,196,100 |
2023/10/30 |
5,340 |
5,391 |
5,331 |
5,385 |
+0.28% |
930,300 |
2023/10/27 |
5,300 |
5,377 |
5,282 |
5,370 |
+1.38% |
1,222,800 |
2023/10/26 |
5,302 |
5,326 |
5,280 |
5,297 |
-1.12% |
1,340,900 |
|