日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
5,348 |
5,406 |
5,342 |
5,401 |
+0.99% |
194,100 |
2024/4/17 |
5,360 |
5,368 |
5,299 |
5,348 |
+0.00% |
236,700 |
2024/4/16 |
5,380 |
5,381 |
5,308 |
5,348 |
-1.26% |
246,600 |
2024/4/15 |
5,373 |
5,435 |
5,350 |
5,416 |
-0.07% |
184,500 |
2024/4/12 |
5,416 |
5,420 |
5,385 |
5,420 |
+0.20% |
179,600 |
2024/4/11 |
5,420 |
5,420 |
5,378 |
5,409 |
-0.90% |
156,300 |
2024/4/10 |
5,500 |
5,515 |
5,452 |
5,458 |
-1.41% |
144,200 |
2024/4/9 |
5,500 |
5,545 |
5,493 |
5,536 |
+1.34% |
110,400 |
2024/4/8 |
5,450 |
5,490 |
5,445 |
5,463 |
+0.35% |
93,900 |
2024/4/5 |
5,429 |
5,444 |
5,380 |
5,444 |
+0.02% |
147,700 |
2024/4/4 |
5,450 |
5,487 |
5,423 |
5,443 |
-0.06% |
162,400 |
2024/4/3 |
5,400 |
5,468 |
5,389 |
5,446 |
+0.09% |
163,600 |
2024/4/2 |
5,530 |
5,532 |
5,419 |
5,441 |
-1.57% |
230,300 |
2024/4/1 |
5,549 |
5,568 |
5,501 |
5,528 |
+0.49% |
213,900 |
2024/3/29 |
5,458 |
5,514 |
5,435 |
5,501 |
+1.74% |
149,100 |
2024/3/28 |
5,471 |
5,523 |
5,400 |
5,407 |
-4.45% |
389,100 |
2024/3/27 |
5,635 |
5,680 |
5,594 |
5,659 |
+1.42% |
520,500 |
2024/3/26 |
5,650 |
5,673 |
5,547 |
5,580 |
-1.24% |
387,900 |
2024/3/25 |
5,677 |
5,709 |
5,645 |
5,650 |
-0.70% |
392,400 |
2024/3/22 |
5,596 |
5,698 |
5,570 |
5,690 |
+2.65% |
351,300 |
2024/3/21 |
5,527 |
5,549 |
5,506 |
5,543 |
+1.50% |
271,900 |
2024/3/19 |
5,450 |
5,502 |
5,424 |
5,461 |
+0.09% |
213,700 |
2024/3/18 |
5,472 |
5,477 |
5,439 |
5,456 |
+0.52% |
235,400 |
2024/3/15 |
5,384 |
5,454 |
5,382 |
5,428 |
+0.39% |
213,100 |
2024/3/14 |
5,396 |
5,408 |
5,361 |
5,407 |
+0.46% |
118,000 |
2024/3/13 |
5,422 |
5,424 |
5,368 |
5,382 |
+0.11% |
139,900 |
2024/3/12 |
5,358 |
5,376 |
5,306 |
5,376 |
-0.43% |
211,400 |
2024/3/11 |
5,410 |
5,425 |
5,364 |
5,399 |
-0.68% |
274,300 |
2024/3/8 |
5,425 |
5,444 |
5,392 |
5,436 |
+0.39% |
228,600 |
2024/3/7 |
5,401 |
5,430 |
5,396 |
5,415 |
+0.88% |
186,300 |
2024/3/6 |
5,360 |
5,388 |
5,345 |
5,368 |
+0.13% |
207,400 |
2024/3/5 |
5,319 |
5,372 |
5,272 |
5,361 |
-0.13% |
259,000 |
2024/3/4 |
5,461 |
5,461 |
5,360 |
5,368 |
-0.89% |
289,600 |
2024/3/1 |
5,461 |
5,473 |
5,407 |
5,416 |
-1.44% |
284,600 |
2024/2/29 |
5,473 |
5,512 |
5,471 |
5,495 |
+0.05% |
173,000 |
2024/2/28 |
5,525 |
5,545 |
5,492 |
5,492 |
-0.67% |
174,900 |
2024/2/27 |
5,510 |
5,558 |
5,506 |
5,529 |
-0.31% |
162,300 |
2024/2/26 |
5,580 |
5,617 |
5,546 |
5,546 |
+0.27% |
208,400 |
2024/2/22 |
5,570 |
5,577 |
5,510 |
5,531 |
+0.29% |
136,200 |
2024/2/21 |
5,501 |
5,516 |
5,487 |
5,515 |
+0.25% |
124,400 |
2024/2/20 |
5,563 |
5,563 |
5,487 |
5,501 |
-0.79% |
149,100 |
2024/2/19 |
5,535 |
5,550 |
5,500 |
5,545 |
+0.95% |
105,500 |
2024/2/16 |
5,480 |
5,522 |
5,465 |
5,493 |
+0.60% |
133,000 |
2024/2/15 |
5,491 |
5,494 |
5,419 |
5,460 |
-0.29% |
151,300 |
2024/2/14 |
5,466 |
5,490 |
5,433 |
5,476 |
+0.18% |
142,900 |
2024/2/13 |
5,450 |
5,472 |
5,398 |
5,466 |
+0.57% |
155,700 |
2024/2/9 |
5,473 |
5,479 |
5,425 |
5,435 |
+0.20% |
165,500 |
2024/2/8 |
5,460 |
5,467 |
5,378 |
5,424 |
-1.04% |
214,600 |
2024/2/7 |
5,513 |
5,513 |
5,466 |
5,481 |
+0.37% |
167,300 |
2024/2/6 |
5,481 |
5,520 |
5,411 |
5,461 |
-1.94% |
285,100 |
2024/2/5 |
5,550 |
5,600 |
5,546 |
5,569 |
+1.61% |
212,900 |
2024/2/2 |
5,485 |
5,506 |
5,470 |
5,481 |
+0.05% |
123,900 |
2024/2/1 |
5,490 |
5,500 |
5,464 |
5,478 |
-0.42% |
141,200 |
2024/1/31 |
5,460 |
5,501 |
5,446 |
5,501 |
+0.73% |
133,900 |
2024/1/30 |
5,524 |
5,530 |
5,454 |
5,461 |
-0.91% |
130,400 |
2024/1/29 |
5,495 |
5,514 |
5,483 |
5,511 |
+1.12% |
95,000 |
2024/1/26 |
5,504 |
5,523 |
5,450 |
5,450 |
-0.98% |
224,900 |
2024/1/25 |
5,441 |
5,505 |
5,431 |
5,504 |
+1.16% |
146,000 |
2024/1/24 |
5,440 |
5,462 |
5,430 |
5,441 |
-0.27% |
150,600 |
2024/1/23 |
5,445 |
5,483 |
5,438 |
5,456 |
+0.68% |
157,700 |
2024/1/22 |
5,394 |
5,427 |
5,386 |
5,419 |
+1.06% |
152,800 |
2024/1/19 |
5,310 |
5,362 |
5,310 |
5,362 |
+0.98% |
175,700 |
2024/1/18 |
5,345 |
5,345 |
5,288 |
5,310 |
-0.77% |
198,600 |
2024/1/17 |
5,393 |
5,420 |
5,351 |
5,351 |
-0.76% |
181,900 |
2024/1/16 |
5,443 |
5,447 |
5,388 |
5,392 |
-0.92% |
209,800 |
2024/1/15 |
5,455 |
5,474 |
5,434 |
5,442 |
-0.17% |
154,400 |
2024/1/12 |
5,460 |
5,518 |
5,419 |
5,451 |
+0.13% |
169,200 |
2024/1/11 |
5,450 |
5,462 |
5,433 |
5,444 |
+0.46% |
158,100 |
2024/1/10 |
5,412 |
5,431 |
5,384 |
5,419 |
-0.11% |
200,400 |
2024/1/9 |
5,400 |
5,425 |
5,384 |
5,425 |
+1.46% |
161,300 |
2024/1/5 |
5,372 |
5,385 |
5,327 |
5,347 |
-0.28% |
170,700 |
2024/1/4 |
5,316 |
5,365 |
5,251 |
5,362 |
+0.88% |
181,100 |
2023/12/29 |
5,300 |
5,327 |
5,290 |
5,315 |
+0.40% |
131,400 |
2023/12/28 |
5,288 |
5,296 |
5,255 |
5,294 |
+0.70% |
125,000 |
2023/12/27 |
5,290 |
5,300 |
5,246 |
5,257 |
-0.53% |
120,900 |
2023/12/26 |
5,273 |
5,288 |
5,255 |
5,285 |
+0.21% |
77,200 |
2023/12/25 |
5,320 |
5,329 |
5,269 |
5,274 |
-0.77% |
89,300 |
2023/12/22 |
5,220 |
5,318 |
5,219 |
5,315 |
+2.19% |
206,500 |
2023/12/21 |
5,169 |
5,206 |
5,160 |
5,201 |
-0.21% |
112,700 |
2023/12/20 |
5,200 |
5,222 |
5,192 |
5,212 |
+0.54% |
127,000 |
2023/12/19 |
5,167 |
5,186 |
5,144 |
5,184 |
+0.35% |
155,400 |
2023/12/18 |
5,160 |
5,177 |
5,086 |
5,166 |
-0.98% |
177,800 |
2023/12/15 |
5,203 |
5,251 |
5,198 |
5,217 |
+0.27% |
260,300 |
2023/12/14 |
5,250 |
5,250 |
5,192 |
5,203 |
-0.29% |
185,300 |
2023/12/13 |
5,217 |
5,256 |
5,194 |
5,218 |
+0.02% |
227,800 |
2023/12/12 |
5,195 |
5,257 |
5,180 |
5,217 |
+1.64% |
337,400 |
2023/12/11 |
5,035 |
5,134 |
5,035 |
5,133 |
+2.19% |
275,800 |
2023/12/8 |
5,020 |
5,029 |
5,005 |
5,023 |
+0.42% |
274,400 |
2023/12/7 |
5,007 |
5,016 |
4,995 |
5,002 |
-0.30% |
199,300 |
2023/12/6 |
4,960 |
5,019 |
4,953 |
5,017 |
+1.03% |
206,200 |
2023/12/5 |
4,966 |
4,979 |
4,959 |
4,966 |
+0.10% |
181,600 |
2023/12/4 |
4,970 |
4,985 |
4,945 |
4,961 |
-0.46% |
230,900 |
2023/12/1 |
5,008 |
5,015 |
4,981 |
4,984 |
-0.26% |
333,400 |
2023/11/30 |
4,974 |
5,005 |
4,967 |
4,997 |
+0.30% |
258,400 |
2023/11/29 |
4,971 |
4,992 |
4,967 |
4,982 |
-0.14% |
238,800 |
2023/11/28 |
4,945 |
4,989 |
4,945 |
4,989 |
+1.16% |
222,300 |
2023/11/27 |
4,944 |
4,949 |
4,921 |
4,932 |
+0.14% |
164,700 |
2023/11/24 |
4,901 |
4,926 |
4,900 |
4,925 |
+0.90% |
251,700 |
2023/11/22 |
4,838 |
4,881 |
4,828 |
4,881 |
+1.16% |
241,200 |
2023/11/21 |
4,820 |
4,834 |
4,805 |
4,825 |
+0.44% |
176,100 |
2023/11/20 |
4,805 |
4,815 |
4,787 |
4,804 |
-0.06% |
251,500 |
2023/11/17 |
4,790 |
4,813 |
4,775 |
4,807 |
+0.67% |
224,700 |
2023/11/16 |
4,784 |
4,810 |
4,766 |
4,775 |
-0.19% |
213,300 |
2023/11/15 |
4,825 |
4,827 |
4,773 |
4,784 |
-0.15% |
179,700 |
2023/11/14 |
4,820 |
4,829 |
4,791 |
4,791 |
-0.02% |
230,100 |
2023/11/13 |
4,810 |
4,815 |
4,777 |
4,792 |
-0.33% |
197,400 |
2023/11/10 |
4,792 |
4,808 |
4,765 |
4,808 |
+1.01% |
218,700 |
2023/11/9 |
4,750 |
4,767 |
4,710 |
4,760 |
+0.74% |
304,500 |
2023/11/8 |
4,816 |
4,816 |
4,704 |
4,725 |
-1.89% |
591,300 |
2023/11/7 |
4,790 |
4,844 |
4,776 |
4,816 |
-1.25% |
367,800 |
2023/11/6 |
4,839 |
4,877 |
4,801 |
4,877 |
+1.99% |
286,900 |
2023/11/2 |
4,807 |
4,820 |
4,773 |
4,782 |
-0.79% |
362,400 |
2023/11/1 |
4,861 |
4,863 |
4,804 |
4,820 |
+0.10% |
246,000 |
2023/10/31 |
4,758 |
4,824 |
4,748 |
4,815 |
+1.20% |
313,300 |
2023/10/30 |
4,796 |
4,798 |
4,744 |
4,758 |
-1.45% |
331,600 |
2023/10/27 |
4,782 |
4,828 |
4,778 |
4,828 |
+0.96% |
214,300 |
2023/10/26 |
4,789 |
4,816 |
4,760 |
4,782 |
-0.64% |
275,400 |
2023/10/25 |
4,855 |
4,861 |
4,804 |
4,813 |
+0.23% |
223,100 |
2023/10/24 |
4,811 |
4,826 |
4,716 |
4,802 |
-0.37% |
599,300 |
2023/10/23 |
4,866 |
4,878 |
4,818 |
4,820 |
-1.39% |
357,200 |
2023/10/20 |
4,912 |
4,912 |
4,868 |
4,888 |
-0.53% |
215,800 |
2023/10/19 |
4,936 |
4,958 |
4,912 |
4,914 |
-1.31% |
222,300 |
2023/10/18 |
4,960 |
4,990 |
4,952 |
4,979 |
+0.81% |
235,700 |
|