日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,251 |
3,262 |
3,211 |
3,215 |
-0.03% |
194,300 |
2024/5/20 |
3,187 |
3,232 |
3,164 |
3,216 |
+2.16% |
353,800 |
2024/5/17 |
3,147 |
3,180 |
3,132 |
3,148 |
-0.76% |
247,100 |
2024/5/16 |
3,273 |
3,278 |
3,146 |
3,172 |
-2.55% |
265,100 |
2024/5/15 |
3,257 |
3,319 |
3,191 |
3,255 |
+0.25% |
311,000 |
2024/5/14 |
3,429 |
3,430 |
3,195 |
3,247 |
-4.16% |
601,700 |
2024/5/13 |
3,419 |
3,431 |
3,358 |
3,388 |
-1.11% |
417,100 |
2024/5/10 |
3,412 |
3,446 |
3,401 |
3,426 |
+1.42% |
309,500 |
2024/5/9 |
3,310 |
3,406 |
3,290 |
3,378 |
+2.80% |
301,800 |
2024/5/8 |
3,243 |
3,296 |
3,243 |
3,286 |
+1.14% |
204,700 |
2024/5/7 |
3,269 |
3,274 |
3,236 |
3,249 |
+0.03% |
162,000 |
2024/5/2 |
3,249 |
3,265 |
3,224 |
3,248 |
-0.03% |
80,400 |
2024/5/1 |
3,249 |
3,280 |
3,235 |
3,249 |
-1.22% |
128,000 |
2024/4/30 |
3,245 |
3,292 |
3,222 |
3,289 |
+2.08% |
195,000 |
2024/4/26 |
3,176 |
3,237 |
3,153 |
3,222 |
+2.12% |
278,400 |
2024/4/25 |
3,171 |
3,182 |
3,119 |
3,155 |
-0.28% |
281,500 |
2024/4/24 |
3,166 |
3,189 |
3,135 |
3,164 |
+1.41% |
254,700 |
2024/4/23 |
3,153 |
3,169 |
3,106 |
3,120 |
-1.42% |
312,800 |
2024/4/22 |
3,165 |
3,185 |
3,140 |
3,165 |
+0.76% |
200,300 |
2024/4/19 |
3,170 |
3,190 |
3,083 |
3,141 |
-2.42% |
285,800 |
2024/4/18 |
3,190 |
3,233 |
3,166 |
3,219 |
+0.25% |
170,800 |
2024/4/17 |
3,281 |
3,281 |
3,193 |
3,211 |
-1.59% |
250,600 |
2024/4/16 |
3,282 |
3,301 |
3,234 |
3,263 |
-1.92% |
193,400 |
2024/4/15 |
3,289 |
3,328 |
3,265 |
3,327 |
+1.12% |
266,700 |
2024/4/12 |
3,314 |
3,318 |
3,280 |
3,290 |
-0.33% |
243,100 |
2024/4/11 |
3,300 |
3,311 |
3,265 |
3,301 |
-0.78% |
202,600 |
2024/4/10 |
3,323 |
3,354 |
3,306 |
3,327 |
+0.36% |
172,400 |
2024/4/9 |
3,293 |
3,333 |
3,260 |
3,315 |
-0.09% |
204,300 |
2024/4/8 |
3,328 |
3,348 |
3,297 |
3,318 |
+1.25% |
264,100 |
2024/4/5 |
3,238 |
3,290 |
3,202 |
3,277 |
-0.18% |
234,800 |
2024/4/4 |
3,269 |
3,314 |
3,232 |
3,283 |
+0.95% |
333,100 |
2024/4/3 |
3,200 |
3,272 |
3,179 |
3,252 |
+1.21% |
312,700 |
2024/4/2 |
3,220 |
3,276 |
3,165 |
3,213 |
+1.77% |
530,500 |
2024/4/1 |
3,250 |
3,250 |
3,120 |
3,157 |
-2.08% |
367,500 |
2024/3/29 |
3,200 |
3,245 |
3,171 |
3,224 |
+1.32% |
252,700 |
2024/3/28 |
3,200 |
3,233 |
3,176 |
3,182 |
-2.18% |
169,100 |
2024/3/27 |
3,230 |
3,284 |
3,230 |
3,253 |
+0.71% |
294,800 |
2024/3/26 |
3,240 |
3,250 |
3,215 |
3,230 |
-1.01% |
296,400 |
2024/3/25 |
3,315 |
3,315 |
3,246 |
3,263 |
-1.66% |
239,800 |
2024/3/22 |
3,311 |
3,346 |
3,266 |
3,318 |
+0.42% |
219,400 |
2024/3/21 |
3,342 |
3,366 |
3,289 |
3,304 |
-0.90% |
324,700 |
2024/3/19 |
3,294 |
3,336 |
3,271 |
3,334 |
+1.65% |
272,900 |
2024/3/18 |
3,197 |
3,286 |
3,184 |
3,280 |
+3.44% |
345,000 |
2024/3/15 |
3,160 |
3,205 |
3,140 |
3,171 |
+0.19% |
209,700 |
2024/3/14 |
3,140 |
3,178 |
3,112 |
3,165 |
+0.19% |
179,800 |
2024/3/13 |
3,205 |
3,242 |
3,135 |
3,159 |
+0.25% |
289,100 |
2024/3/12 |
3,113 |
3,153 |
3,038 |
3,151 |
-0.25% |
259,600 |
2024/3/11 |
3,150 |
3,167 |
3,107 |
3,159 |
-0.50% |
359,000 |
2024/3/8 |
3,145 |
3,183 |
3,121 |
3,175 |
+0.92% |
280,300 |
2024/3/7 |
3,200 |
3,222 |
3,109 |
3,146 |
-0.76% |
294,200 |
2024/3/6 |
3,140 |
3,189 |
3,120 |
3,170 |
+0.06% |
180,400 |
2024/3/5 |
3,175 |
3,193 |
3,140 |
3,168 |
+0.48% |
263,500 |
2024/3/4 |
3,179 |
3,193 |
3,140 |
3,153 |
+0.61% |
351,300 |
2024/3/1 |
3,103 |
3,136 |
3,072 |
3,134 |
+1.62% |
273,000 |
2024/2/29 |
3,109 |
3,115 |
3,060 |
3,084 |
-0.87% |
281,900 |
2024/2/28 |
3,049 |
3,140 |
3,047 |
3,111 |
+2.37% |
347,000 |
2024/2/27 |
3,085 |
3,094 |
3,024 |
3,039 |
-1.71% |
223,400 |
2024/2/26 |
3,108 |
3,160 |
3,090 |
3,092 |
+2.18% |
481,000 |
2024/2/22 |
3,008 |
3,043 |
2,995.5 |
3,026 |
+2.32% |
346,300 |
2024/2/21 |
2,912.5 |
2,967 |
2,905.5 |
2,957.5 |
+1.13% |
537,300 |
2024/2/20 |
3,024 |
3,031 |
2,897.5 |
2,924.5 |
-2.65% |
531,200 |
2024/2/19 |
2,997 |
3,040 |
2,980 |
3,004 |
+0.64% |
173,300 |
2024/2/16 |
2,940 |
3,047 |
2,934 |
2,985 |
+2.09% |
354,900 |
2024/2/15 |
2,961 |
2,964 |
2,880.5 |
2,924 |
-1.03% |
322,100 |
2024/2/14 |
2,967 |
2,989.5 |
2,921.5 |
2,954.5 |
-0.42% |
300,700 |
2024/2/13 |
2,920.5 |
2,976 |
2,866 |
2,967 |
+3.24% |
486,400 |
2024/2/9 |
2,820 |
3,035 |
2,820 |
2,874 |
+1.57% |
733,800 |
2024/2/8 |
2,886 |
2,886 |
2,794 |
2,829.5 |
-1.63% |
317,400 |
2024/2/7 |
2,847 |
2,895.5 |
2,844 |
2,876.5 |
+0.45% |
130,200 |
2024/2/6 |
2,871 |
2,884 |
2,845.5 |
2,863.5 |
-0.42% |
113,700 |
2024/2/5 |
2,886.5 |
2,897.5 |
2,864 |
2,875.5 |
-0.23% |
153,100 |
2024/2/2 |
2,872 |
2,899.5 |
2,845 |
2,882 |
+1.02% |
157,700 |
2024/2/1 |
2,912.5 |
2,912.5 |
2,848 |
2,853 |
-1.94% |
185,400 |
2024/1/31 |
2,860 |
2,909.5 |
2,844 |
2,909.5 |
+1.32% |
277,700 |
2024/1/30 |
2,887.5 |
2,887.5 |
2,861 |
2,871.5 |
-0.14% |
114,300 |
2024/1/29 |
2,879.5 |
2,900 |
2,866 |
2,875.5 |
+0.74% |
119,700 |
2024/1/26 |
2,902 |
2,940 |
2,845.5 |
2,854.5 |
-2.78% |
205,900 |
2024/1/25 |
2,867 |
2,939 |
2,863 |
2,936 |
+2.39% |
203,500 |
2024/1/24 |
2,865 |
2,892 |
2,844 |
2,867.5 |
-0.24% |
158,000 |
2024/1/23 |
2,885 |
2,917 |
2,865 |
2,874.5 |
-0.36% |
125,200 |
2024/1/22 |
2,883 |
2,885 |
2,851 |
2,885 |
+1.41% |
114,200 |
2024/1/19 |
2,821 |
2,857.5 |
2,818.5 |
2,845 |
+1.63% |
161,400 |
2024/1/18 |
2,807 |
2,819 |
2,788.5 |
2,799.5 |
-0.78% |
130,000 |
2024/1/17 |
2,845 |
2,899 |
2,821.5 |
2,821.5 |
-0.48% |
214,100 |
2024/1/16 |
2,915.5 |
2,915.5 |
2,833.5 |
2,835 |
-3.31% |
180,000 |
2024/1/15 |
2,870.5 |
2,941.5 |
2,870.5 |
2,932 |
+1.88% |
192,800 |
2024/1/12 |
2,919 |
2,922 |
2,858.5 |
2,878 |
-1.17% |
169,200 |
2024/1/11 |
2,905 |
2,949.5 |
2,891 |
2,912 |
+0.87% |
193,600 |
2024/1/10 |
2,887 |
2,899 |
2,869.5 |
2,887 |
+0.00% |
150,800 |
2024/1/9 |
2,886.5 |
2,908.5 |
2,854 |
2,887 |
+0.70% |
180,800 |
2024/1/5 |
2,900 |
2,907.5 |
2,855.5 |
2,867 |
-0.92% |
155,900 |
2024/1/4 |
2,830 |
2,893.5 |
2,799.5 |
2,893.5 |
+0.82% |
180,600 |
2023/12/29 |
2,887.5 |
2,896 |
2,848 |
2,870 |
-0.42% |
190,900 |
2023/12/28 |
2,843.5 |
2,886.5 |
2,843.5 |
2,882 |
+0.54% |
133,600 |
2023/12/27 |
2,862.5 |
2,873 |
2,850 |
2,866.5 |
+0.93% |
172,700 |
2023/12/26 |
2,846 |
2,861.5 |
2,825 |
2,840 |
+0.32% |
152,600 |
2023/12/25 |
2,866.5 |
2,878.5 |
2,829 |
2,831 |
-0.51% |
157,700 |
2023/12/22 |
2,805 |
2,860.5 |
2,798 |
2,845.5 |
+1.59% |
250,900 |
2023/12/21 |
2,788.5 |
2,818.5 |
2,784.5 |
2,801 |
+0.13% |
210,700 |
2023/12/20 |
2,760 |
2,812.5 |
2,731.5 |
2,797.5 |
+1.32% |
204,700 |
2023/12/19 |
2,767 |
2,767 |
2,720.5 |
2,761 |
+0.91% |
149,200 |
2023/12/18 |
2,731 |
2,745 |
2,702 |
2,736 |
-0.73% |
138,700 |
2023/12/15 |
2,730 |
2,761 |
2,716 |
2,756 |
+1.49% |
236,800 |
2023/12/14 |
2,726 |
2,763 |
2,695 |
2,715.5 |
-0.97% |
185,900 |
2023/12/13 |
2,729 |
2,754.5 |
2,719.5 |
2,742 |
+0.29% |
155,800 |
2023/12/12 |
2,829 |
2,829 |
2,734 |
2,734 |
-0.98% |
253,700 |
2023/12/11 |
2,776 |
2,778 |
2,735.5 |
2,761 |
+1.77% |
185,400 |
2023/12/8 |
2,744 |
2,750 |
2,687 |
2,713 |
-1.15% |
341,500 |
2023/12/7 |
2,780 |
2,786.5 |
2,735.5 |
2,744.5 |
-2.92% |
246,900 |
2023/12/6 |
2,783.5 |
2,833.5 |
2,750 |
2,827 |
+1.97% |
257,600 |
2023/12/5 |
2,804 |
2,823.5 |
2,769 |
2,772.5 |
-2.03% |
274,000 |
2023/12/4 |
2,838 |
2,857 |
2,787.5 |
2,830 |
-1.36% |
359,700 |
2023/12/1 |
2,911 |
2,929 |
2,863.5 |
2,869 |
-0.02% |
251,300 |
2023/11/30 |
2,886 |
2,907 |
2,867.5 |
2,869.5 |
-0.49% |
425,600 |
2023/11/29 |
2,847 |
2,910 |
2,838.5 |
2,883.5 |
-0.47% |
244,500 |
2023/11/28 |
2,868 |
2,909 |
2,853 |
2,897 |
+1.52% |
288,300 |
2023/11/27 |
2,870 |
2,878.5 |
2,850.5 |
2,853.5 |
-0.04% |
205,800 |
2023/11/24 |
2,858.5 |
2,885.5 |
2,848.5 |
2,854.5 |
-0.09% |
202,600 |
2023/11/22 |
2,825 |
2,882.5 |
2,823.5 |
2,857 |
+1.20% |
222,300 |
2023/11/21 |
2,815 |
2,847 |
2,800 |
2,823 |
+0.00% |
214,500 |
2023/11/20 |
2,859 |
2,913 |
2,821 |
2,823 |
-1.38% |
300,300 |
2023/11/17 |
2,823 |
2,897 |
2,815.5 |
2,862.5 |
+1.81% |
337,500 |
2023/11/16 |
2,820.5 |
2,843.5 |
2,798 |
2,811.5 |
-0.71% |
241,100 |
|