日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
5,716 |
5,724 |
5,633 |
5,650 |
-1.17% |
183,300 |
2024/4/22 |
5,775 |
5,775 |
5,650 |
5,717 |
+0.74% |
232,200 |
2024/4/19 |
5,733 |
5,768 |
5,646 |
5,675 |
-1.53% |
204,200 |
2024/4/18 |
5,706 |
5,792 |
5,662 |
5,763 |
+0.52% |
211,100 |
2024/4/17 |
5,777 |
5,806 |
5,671 |
5,733 |
+0.28% |
276,100 |
2024/4/16 |
5,876 |
5,899 |
5,664 |
5,717 |
-3.66% |
254,000 |
2024/4/15 |
5,782 |
5,968 |
5,759 |
5,934 |
+2.13% |
282,900 |
2024/4/12 |
5,875 |
5,875 |
5,799 |
5,810 |
-0.22% |
244,100 |
2024/4/11 |
5,720 |
5,848 |
5,706 |
5,823 |
+0.38% |
212,000 |
2024/4/10 |
5,765 |
5,857 |
5,758 |
5,801 |
+1.15% |
218,100 |
2024/4/9 |
5,606 |
5,755 |
5,592 |
5,735 |
+3.20% |
249,000 |
2024/4/8 |
5,607 |
5,611 |
5,543 |
5,557 |
-0.91% |
194,300 |
2024/4/5 |
5,580 |
5,631 |
5,502 |
5,608 |
+0.09% |
335,000 |
2024/4/4 |
5,554 |
5,635 |
5,469 |
5,603 |
+2.83% |
369,200 |
2024/4/3 |
5,296 |
5,468 |
5,238 |
5,449 |
+3.34% |
394,800 |
2024/4/2 |
5,260 |
5,325 |
5,231 |
5,273 |
+0.11% |
205,500 |
2024/4/1 |
5,358 |
5,376 |
5,234 |
5,267 |
-1.16% |
188,900 |
2024/3/29 |
5,242 |
5,365 |
5,224 |
5,329 |
+2.44% |
255,800 |
2024/3/28 |
5,281 |
5,301 |
5,169 |
5,202 |
-3.16% |
242,300 |
2024/3/27 |
5,357 |
5,424 |
5,339 |
5,372 |
-0.56% |
243,200 |
2024/3/26 |
5,358 |
5,410 |
5,355 |
5,402 |
+0.06% |
167,600 |
2024/3/25 |
5,381 |
5,477 |
5,380 |
5,399 |
-1.06% |
172,100 |
2024/3/22 |
5,398 |
5,463 |
5,374 |
5,457 |
+1.89% |
233,600 |
2024/3/21 |
5,500 |
5,530 |
5,312 |
5,356 |
-3.23% |
349,900 |
2024/3/19 |
5,509 |
5,597 |
5,487 |
5,535 |
+1.02% |
255,200 |
2024/3/18 |
5,551 |
5,551 |
5,461 |
5,479 |
+0.51% |
199,500 |
2024/3/15 |
5,411 |
5,510 |
5,382 |
5,451 |
+0.53% |
370,600 |
2024/3/14 |
5,252 |
5,443 |
5,252 |
5,422 |
+4.67% |
413,300 |
2024/3/13 |
5,220 |
5,248 |
5,153 |
5,180 |
-0.33% |
130,000 |
2024/3/12 |
5,190 |
5,204 |
5,108 |
5,197 |
+0.04% |
208,500 |
2024/3/11 |
5,225 |
5,274 |
5,088 |
5,195 |
-1.81% |
255,000 |
2024/3/8 |
5,225 |
5,299 |
5,179 |
5,291 |
+0.23% |
399,700 |
2024/3/7 |
5,266 |
5,380 |
5,239 |
5,279 |
+1.87% |
253,100 |
2024/3/6 |
5,200 |
5,234 |
5,165 |
5,182 |
-0.10% |
169,200 |
2024/3/5 |
5,186 |
5,216 |
5,135 |
5,187 |
-0.50% |
217,500 |
2024/3/4 |
5,239 |
5,263 |
5,172 |
5,213 |
+0.27% |
290,500 |
2024/3/1 |
5,230 |
5,252 |
5,186 |
5,199 |
-0.57% |
180,800 |
2024/2/29 |
5,284 |
5,288 |
5,191 |
5,229 |
-1.73% |
196,500 |
2024/2/28 |
5,258 |
5,350 |
5,247 |
5,321 |
+1.14% |
148,800 |
2024/2/27 |
5,285 |
5,360 |
5,252 |
5,261 |
-0.21% |
152,500 |
2024/2/26 |
5,380 |
5,409 |
5,232 |
5,272 |
-1.59% |
217,100 |
2024/2/22 |
5,400 |
5,413 |
5,338 |
5,357 |
-0.37% |
267,800 |
2024/2/21 |
5,553 |
5,600 |
5,350 |
5,377 |
-3.88% |
266,100 |
2024/2/20 |
5,583 |
5,615 |
5,541 |
5,594 |
-0.39% |
109,900 |
2024/2/19 |
5,500 |
5,618 |
5,490 |
5,616 |
+2.24% |
194,300 |
2024/2/16 |
5,355 |
5,499 |
5,355 |
5,493 |
+2.98% |
241,700 |
2024/2/15 |
5,295 |
5,350 |
5,187 |
5,334 |
+2.62% |
199,600 |
2024/2/14 |
5,539 |
5,545 |
5,150 |
5,198 |
-5.75% |
406,400 |
2024/2/13 |
5,330 |
5,544 |
5,200 |
5,515 |
+9.64% |
587,900 |
2024/2/9 |
5,041 |
5,071 |
4,964 |
5,030 |
-0.51% |
278,400 |
2024/2/8 |
5,000 |
5,069 |
4,979 |
5,056 |
-0.55% |
196,700 |
2024/2/7 |
5,000 |
5,102 |
4,979 |
5,084 |
+0.20% |
165,100 |
2024/2/6 |
5,114 |
5,135 |
5,057 |
5,074 |
-0.78% |
170,100 |
2024/2/5 |
5,102 |
5,120 |
5,061 |
5,114 |
+0.20% |
114,100 |
2024/2/2 |
5,139 |
5,154 |
5,094 |
5,104 |
+0.81% |
146,400 |
2024/2/1 |
5,150 |
5,162 |
5,059 |
5,063 |
-2.13% |
156,100 |
2024/1/31 |
5,126 |
5,180 |
5,119 |
5,173 |
+0.14% |
176,700 |
2024/1/30 |
5,205 |
5,227 |
5,162 |
5,166 |
-0.75% |
94,300 |
2024/1/29 |
5,261 |
5,261 |
5,175 |
5,205 |
-0.57% |
162,200 |
2024/1/26 |
5,235 |
5,297 |
5,215 |
5,235 |
-0.80% |
180,400 |
2024/1/25 |
5,192 |
5,299 |
5,192 |
5,277 |
+2.57% |
246,900 |
2024/1/24 |
5,180 |
5,180 |
5,103 |
5,145 |
-0.81% |
148,100 |
2024/1/23 |
5,186 |
5,226 |
5,143 |
5,187 |
-0.46% |
173,000 |
2024/1/22 |
5,223 |
5,241 |
5,154 |
5,211 |
+1.07% |
168,500 |
2024/1/19 |
5,126 |
5,172 |
5,120 |
5,156 |
+1.34% |
157,600 |
2024/1/18 |
5,118 |
5,149 |
5,084 |
5,088 |
-1.09% |
106,700 |
2024/1/17 |
5,137 |
5,253 |
5,137 |
5,144 |
+0.14% |
189,400 |
2024/1/16 |
5,224 |
5,242 |
5,097 |
5,137 |
-3.13% |
194,400 |
2024/1/15 |
5,214 |
5,306 |
5,214 |
5,303 |
+1.65% |
126,800 |
2024/1/12 |
5,313 |
5,313 |
5,184 |
5,217 |
+0.08% |
199,800 |
2024/1/11 |
5,223 |
5,285 |
5,213 |
5,213 |
+1.46% |
159,900 |
2024/1/10 |
5,066 |
5,158 |
5,032 |
5,138 |
+0.53% |
185,400 |
2024/1/9 |
5,100 |
5,161 |
5,078 |
5,111 |
-0.02% |
194,300 |
2024/1/5 |
5,162 |
5,187 |
5,103 |
5,112 |
-0.56% |
195,500 |
2024/1/4 |
5,110 |
5,160 |
5,046 |
5,141 |
-0.21% |
204,200 |
2023/12/29 |
5,150 |
5,195 |
5,120 |
5,152 |
-0.87% |
198,800 |
2023/12/28 |
5,136 |
5,202 |
5,120 |
5,197 |
+0.87% |
101,700 |
2023/12/27 |
5,116 |
5,170 |
5,116 |
5,152 |
+1.28% |
128,700 |
2023/12/26 |
5,075 |
5,101 |
5,058 |
5,087 |
+0.79% |
93,500 |
2023/12/25 |
5,099 |
5,099 |
5,022 |
5,047 |
+0.36% |
71,600 |
2023/12/22 |
5,000 |
5,044 |
4,982 |
5,029 |
+0.98% |
107,200 |
2023/12/21 |
5,028 |
5,074 |
4,961 |
4,980 |
-1.93% |
132,800 |
2023/12/20 |
5,056 |
5,113 |
5,056 |
5,078 |
+1.48% |
123,700 |
2023/12/19 |
4,980 |
5,031 |
4,937 |
5,004 |
+0.28% |
157,600 |
2023/12/18 |
4,980 |
5,009 |
4,958 |
4,990 |
-1.42% |
171,700 |
2023/12/15 |
4,980 |
5,074 |
4,961 |
5,062 |
+1.97% |
267,700 |
2023/12/14 |
4,980 |
5,001 |
4,934 |
4,964 |
-0.38% |
183,600 |
2023/12/13 |
5,075 |
5,088 |
4,969 |
4,983 |
-1.85% |
115,100 |
2023/12/12 |
5,050 |
5,096 |
5,029 |
5,077 |
+0.95% |
134,500 |
2023/12/11 |
5,080 |
5,108 |
5,007 |
5,029 |
-0.06% |
167,700 |
2023/12/8 |
5,125 |
5,168 |
5,013 |
5,032 |
-3.19% |
299,400 |
2023/12/7 |
5,200 |
5,231 |
5,187 |
5,198 |
-1.37% |
199,500 |
2023/12/6 |
5,190 |
5,273 |
5,179 |
5,270 |
+1.78% |
239,100 |
2023/12/5 |
5,200 |
5,254 |
5,170 |
5,178 |
-1.47% |
213,000 |
2023/12/4 |
5,233 |
5,330 |
5,191 |
5,255 |
-0.64% |
211,800 |
2023/12/1 |
5,260 |
5,312 |
5,236 |
5,289 |
+0.63% |
203,900 |
2023/11/30 |
5,216 |
5,258 |
5,174 |
5,256 |
+0.36% |
175,300 |
2023/11/29 |
5,244 |
5,281 |
5,185 |
5,237 |
+0.29% |
219,600 |
2023/11/28 |
5,205 |
5,249 |
5,181 |
5,222 |
+0.89% |
229,600 |
2023/11/27 |
5,272 |
5,278 |
5,168 |
5,176 |
-1.26% |
215,800 |
2023/11/24 |
5,222 |
5,303 |
5,203 |
5,242 |
+0.81% |
249,900 |
2023/11/22 |
5,183 |
5,274 |
5,173 |
5,200 |
+0.97% |
176,400 |
2023/11/21 |
5,085 |
5,168 |
5,082 |
5,150 |
+0.57% |
249,600 |
2023/11/20 |
5,149 |
5,167 |
5,085 |
5,121 |
-0.62% |
190,900 |
2023/11/17 |
5,148 |
5,184 |
5,109 |
5,153 |
+0.06% |
245,400 |
2023/11/16 |
5,150 |
5,201 |
5,123 |
5,150 |
-0.98% |
262,400 |
2023/11/15 |
5,177 |
5,269 |
5,151 |
5,201 |
+1.78% |
363,200 |
2023/11/14 |
5,033 |
5,124 |
4,987 |
5,110 |
+1.59% |
302,500 |
2023/11/13 |
4,895 |
5,106 |
4,825 |
5,030 |
+4.25% |
470,700 |
2023/11/10 |
4,829 |
4,903 |
4,793 |
4,825 |
+1.77% |
334,100 |
2023/11/9 |
4,712 |
4,750 |
4,633 |
4,741 |
+0.64% |
175,500 |
2023/11/8 |
4,853 |
4,871 |
4,680 |
4,711 |
-3.76% |
145,100 |
2023/11/7 |
4,888 |
4,937 |
4,875 |
4,895 |
-0.57% |
184,100 |
2023/11/6 |
4,873 |
4,933 |
4,829 |
4,923 |
+3.47% |
309,100 |
2023/11/2 |
4,757 |
4,791 |
4,709 |
4,758 |
+1.43% |
308,800 |
2023/11/1 |
4,632 |
4,695 |
4,620 |
4,691 |
+2.47% |
138,300 |
2023/10/31 |
4,474 |
4,578 |
4,451 |
4,578 |
+2.03% |
309,600 |
2023/10/30 |
4,575 |
4,583 |
4,463 |
4,487 |
-1.49% |
635,400 |
2023/10/27 |
4,492 |
4,564 |
4,482 |
4,555 |
+3.01% |
291,800 |
2023/10/26 |
4,409 |
4,466 |
4,406 |
4,422 |
-0.81% |
141,600 |
2023/10/25 |
4,504 |
4,532 |
4,442 |
4,458 |
-0.42% |
136,800 |
2023/10/24 |
4,447 |
4,488 |
4,355 |
4,477 |
+0.52% |
165,400 |
2023/10/23 |
4,492 |
4,496 |
4,444 |
4,454 |
-1.02% |
125,400 |
|