日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
5,620 |
5,670 |
5,610 |
5,630 |
+0.18% |
102,000 |
2024/4/24 |
5,580 |
5,640 |
5,580 |
5,620 |
+1.08% |
91,400 |
2024/4/23 |
5,570 |
5,640 |
5,560 |
5,560 |
+0.54% |
145,800 |
2024/4/22 |
5,500 |
5,530 |
5,460 |
5,530 |
+1.65% |
105,700 |
2024/4/19 |
5,450 |
5,490 |
5,370 |
5,440 |
-0.73% |
120,500 |
2024/4/18 |
5,420 |
5,490 |
5,420 |
5,480 |
+1.11% |
68,000 |
2024/4/17 |
5,490 |
5,510 |
5,400 |
5,420 |
-0.73% |
112,800 |
2024/4/16 |
5,560 |
5,580 |
5,460 |
5,460 |
-1.97% |
106,400 |
2024/4/15 |
5,530 |
5,590 |
5,490 |
5,570 |
+0.54% |
78,000 |
2024/4/12 |
5,530 |
5,550 |
5,510 |
5,540 |
+0.36% |
57,500 |
2024/4/11 |
5,470 |
5,530 |
5,450 |
5,520 |
+0.00% |
50,200 |
2024/4/10 |
5,550 |
5,550 |
5,510 |
5,520 |
-1.08% |
58,700 |
2024/4/9 |
5,550 |
5,580 |
5,530 |
5,580 |
+1.09% |
66,300 |
2024/4/8 |
5,500 |
5,560 |
5,470 |
5,520 |
+1.10% |
106,300 |
2024/4/5 |
5,410 |
5,470 |
5,400 |
5,460 |
-0.36% |
73,400 |
2024/4/4 |
5,440 |
5,520 |
5,440 |
5,480 |
+1.29% |
70,800 |
2024/4/3 |
5,380 |
5,440 |
5,380 |
5,410 |
+0.00% |
83,700 |
2024/4/2 |
5,500 |
5,500 |
5,390 |
5,410 |
-0.73% |
85,000 |
2024/4/1 |
5,590 |
5,590 |
5,450 |
5,450 |
-2.33% |
105,800 |
2024/3/29 |
5,500 |
5,600 |
5,490 |
5,580 |
+1.82% |
93,300 |
2024/3/28 |
5,530 |
5,550 |
5,460 |
5,480 |
-2.49% |
140,600 |
2024/3/27 |
5,610 |
5,640 |
5,600 |
5,620 |
+0.90% |
118,600 |
2024/3/26 |
5,630 |
5,630 |
5,550 |
5,570 |
-0.54% |
96,500 |
2024/3/25 |
5,700 |
5,710 |
5,600 |
5,600 |
-2.27% |
120,000 |
2024/3/22 |
5,690 |
5,760 |
5,680 |
5,730 |
+1.06% |
135,000 |
2024/3/21 |
5,700 |
5,710 |
5,620 |
5,670 |
+0.89% |
95,800 |
2024/3/19 |
5,540 |
5,650 |
5,520 |
5,620 |
+1.81% |
179,000 |
2024/3/18 |
5,440 |
5,530 |
5,420 |
5,520 |
+2.22% |
133,900 |
2024/3/15 |
5,400 |
5,450 |
5,390 |
5,400 |
-0.55% |
81,500 |
2024/3/14 |
5,390 |
5,430 |
5,350 |
5,430 |
+1.31% |
91,100 |
2024/3/13 |
5,410 |
5,410 |
5,310 |
5,360 |
+0.37% |
87,000 |
2024/3/12 |
5,300 |
5,360 |
5,270 |
5,340 |
+0.75% |
83,400 |
2024/3/11 |
5,370 |
5,400 |
5,270 |
5,300 |
-1.85% |
151,000 |
2024/3/8 |
5,340 |
5,410 |
5,310 |
5,400 |
+0.37% |
125,200 |
2024/3/7 |
5,440 |
5,460 |
5,350 |
5,380 |
-1.65% |
235,100 |
2024/3/6 |
5,420 |
5,500 |
5,420 |
5,470 |
+0.92% |
90,400 |
2024/3/5 |
5,410 |
5,430 |
5,370 |
5,420 |
+0.00% |
84,800 |
2024/3/4 |
5,460 |
5,470 |
5,420 |
5,420 |
-0.55% |
106,800 |
2024/3/1 |
5,450 |
5,460 |
5,390 |
5,450 |
-0.18% |
90,600 |
2024/2/29 |
5,430 |
5,460 |
5,400 |
5,460 |
+0.37% |
71,400 |
2024/2/28 |
5,430 |
5,480 |
5,400 |
5,440 |
+0.37% |
91,600 |
2024/2/27 |
5,470 |
5,480 |
5,420 |
5,420 |
-1.09% |
98,100 |
2024/2/26 |
5,550 |
5,570 |
5,480 |
5,480 |
-1.08% |
110,500 |
2024/2/22 |
5,540 |
5,550 |
5,510 |
5,540 |
+0.00% |
75,000 |
2024/2/21 |
5,580 |
5,580 |
5,500 |
5,540 |
+0.00% |
63,000 |
2024/2/20 |
5,610 |
5,620 |
5,530 |
5,540 |
-0.72% |
67,700 |
2024/2/19 |
5,470 |
5,580 |
5,460 |
5,580 |
+2.39% |
95,200 |
2024/2/16 |
5,420 |
5,500 |
5,410 |
5,450 |
+0.55% |
108,300 |
2024/2/15 |
5,490 |
5,490 |
5,420 |
5,420 |
-0.91% |
79,200 |
2024/2/14 |
5,470 |
5,480 |
5,410 |
5,470 |
+0.00% |
85,300 |
2024/2/13 |
5,480 |
5,480 |
5,410 |
5,470 |
+0.55% |
115,000 |
2024/2/9 |
5,440 |
5,500 |
5,430 |
5,440 |
-0.37% |
83,800 |
2024/2/8 |
5,570 |
5,570 |
5,460 |
5,460 |
-1.09% |
129,500 |
2024/2/7 |
5,450 |
5,560 |
5,430 |
5,520 |
-2.30% |
283,200 |
2024/2/6 |
5,700 |
5,700 |
5,650 |
5,650 |
-0.53% |
73,400 |
2024/2/5 |
5,650 |
5,700 |
5,600 |
5,680 |
+0.89% |
81,100 |
2024/2/2 |
5,640 |
5,660 |
5,580 |
5,630 |
+0.18% |
69,200 |
2024/2/1 |
5,640 |
5,660 |
5,600 |
5,620 |
-1.06% |
81,000 |
2024/1/31 |
5,670 |
5,690 |
5,620 |
5,680 |
+1.43% |
99,400 |
2024/1/30 |
5,760 |
5,760 |
5,600 |
5,600 |
-2.95% |
233,700 |
2024/1/29 |
5,750 |
5,800 |
5,750 |
5,770 |
+0.87% |
69,100 |
2024/1/26 |
5,830 |
5,840 |
5,700 |
5,720 |
-1.55% |
89,800 |
2024/1/25 |
5,770 |
5,840 |
5,730 |
5,810 |
+1.93% |
121,000 |
2024/1/24 |
5,670 |
5,720 |
5,620 |
5,700 |
+0.18% |
90,100 |
2024/1/23 |
5,740 |
5,790 |
5,650 |
5,690 |
-0.70% |
81,200 |
2024/1/22 |
5,620 |
5,730 |
5,600 |
5,730 |
+2.69% |
88,700 |
2024/1/19 |
5,570 |
5,580 |
5,530 |
5,580 |
+0.72% |
57,400 |
2024/1/18 |
5,520 |
5,560 |
5,510 |
5,540 |
+0.00% |
45,200 |
2024/1/17 |
5,630 |
5,680 |
5,530 |
5,540 |
-1.25% |
104,400 |
2024/1/16 |
5,600 |
5,650 |
5,550 |
5,610 |
+1.45% |
119,600 |
2024/1/15 |
5,410 |
5,550 |
5,410 |
5,530 |
+2.03% |
83,500 |
2024/1/12 |
5,460 |
5,500 |
5,390 |
5,420 |
-0.55% |
84,700 |
2024/1/11 |
5,400 |
5,470 |
5,400 |
5,450 |
+1.49% |
85,900 |
2024/1/10 |
5,400 |
5,430 |
5,360 |
5,370 |
-0.56% |
79,700 |
2024/1/9 |
5,350 |
5,400 |
5,340 |
5,400 |
+1.89% |
108,400 |
2024/1/5 |
5,280 |
5,330 |
5,270 |
5,300 |
+1.34% |
81,100 |
2024/1/4 |
5,170 |
5,240 |
5,100 |
5,230 |
+0.77% |
82,100 |
2023/12/29 |
5,190 |
5,230 |
5,160 |
5,190 |
+0.19% |
74,500 |
2023/12/28 |
5,180 |
5,190 |
5,150 |
5,180 |
+0.39% |
48,600 |
2023/12/27 |
5,130 |
5,160 |
5,110 |
5,160 |
+0.98% |
75,600 |
2023/12/26 |
5,090 |
5,120 |
5,060 |
5,110 |
+1.39% |
86,100 |
2023/12/25 |
5,120 |
5,120 |
5,040 |
5,040 |
-0.79% |
43,600 |
2023/12/22 |
5,030 |
5,090 |
5,030 |
5,080 |
+0.99% |
53,600 |
2023/12/21 |
5,060 |
5,070 |
5,030 |
5,030 |
-1.37% |
56,500 |
2023/12/20 |
5,070 |
5,110 |
5,040 |
5,100 |
+0.59% |
86,600 |
2023/12/19 |
5,070 |
5,070 |
5,010 |
5,070 |
+0.60% |
75,400 |
2023/12/18 |
5,060 |
5,060 |
4,975 |
5,040 |
-0.20% |
116,700 |
2023/12/15 |
5,030 |
5,070 |
5,010 |
5,050 |
+0.40% |
99,000 |
2023/12/14 |
5,120 |
5,120 |
5,010 |
5,030 |
-1.76% |
97,400 |
2023/12/13 |
5,130 |
5,150 |
5,090 |
5,120 |
-0.19% |
70,000 |
2023/12/12 |
5,190 |
5,190 |
5,130 |
5,130 |
+0.00% |
65,100 |
2023/12/11 |
5,150 |
5,180 |
5,110 |
5,130 |
-0.39% |
118,400 |
2023/12/8 |
5,260 |
5,270 |
5,100 |
5,150 |
-2.83% |
189,500 |
2023/12/7 |
5,280 |
5,310 |
5,250 |
5,300 |
+0.00% |
65,900 |
2023/12/6 |
5,240 |
5,320 |
5,230 |
5,300 |
+1.53% |
70,200 |
2023/12/5 |
5,340 |
5,350 |
5,220 |
5,220 |
-2.97% |
112,400 |
2023/12/4 |
5,360 |
5,400 |
5,330 |
5,380 |
+0.00% |
64,300 |
2023/12/1 |
5,400 |
5,420 |
5,360 |
5,380 |
+0.19% |
125,900 |
2023/11/30 |
5,280 |
5,370 |
5,240 |
5,370 |
+2.09% |
108,700 |
2023/11/29 |
5,280 |
5,290 |
5,250 |
5,260 |
-0.57% |
51,400 |
2023/11/28 |
5,290 |
5,310 |
5,260 |
5,290 |
+0.00% |
59,200 |
2023/11/27 |
5,260 |
5,300 |
5,240 |
5,290 |
+0.95% |
65,800 |
2023/11/24 |
5,280 |
5,280 |
5,220 |
5,240 |
+0.38% |
38,400 |
2023/11/22 |
5,210 |
5,260 |
5,190 |
5,220 |
+0.19% |
65,100 |
2023/11/21 |
5,190 |
5,240 |
5,160 |
5,210 |
+0.77% |
85,500 |
2023/11/20 |
5,240 |
5,250 |
5,170 |
5,170 |
-0.96% |
71,700 |
2023/11/17 |
5,110 |
5,220 |
5,110 |
5,220 |
+1.75% |
95,000 |
2023/11/16 |
5,150 |
5,180 |
5,100 |
5,130 |
-0.58% |
114,800 |
2023/11/15 |
5,180 |
5,200 |
5,130 |
5,160 |
-0.58% |
97,300 |
2023/11/14 |
5,230 |
5,230 |
5,150 |
5,190 |
-0.38% |
80,600 |
2023/11/13 |
5,230 |
5,260 |
5,180 |
5,210 |
+0.00% |
82,800 |
2023/11/10 |
5,180 |
5,210 |
5,140 |
5,210 |
+0.58% |
79,500 |
2023/11/9 |
5,120 |
5,210 |
5,040 |
5,180 |
+0.97% |
144,600 |
2023/11/8 |
5,270 |
5,410 |
5,080 |
5,130 |
-2.66% |
340,900 |
2023/11/7 |
5,240 |
5,300 |
5,240 |
5,270 |
+0.57% |
135,200 |
2023/11/6 |
5,230 |
5,290 |
5,220 |
5,240 |
+1.35% |
123,400 |
2023/11/2 |
5,200 |
5,210 |
5,130 |
5,170 |
+0.19% |
103,800 |
2023/11/1 |
5,220 |
5,220 |
5,120 |
5,160 |
+0.19% |
99,500 |
2023/10/31 |
5,080 |
5,160 |
5,060 |
5,150 |
+1.98% |
122,200 |
2023/10/30 |
5,070 |
5,100 |
5,020 |
5,050 |
-1.94% |
81,900 |
2023/10/27 |
5,110 |
5,150 |
5,060 |
5,150 |
+1.98% |
87,700 |
2023/10/26 |
5,070 |
5,090 |
5,030 |
5,050 |
-0.79% |
74,100 |
2023/10/25 |
5,100 |
5,130 |
5,070 |
5,090 |
+0.59% |
96,000 |
|