日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,215 |
3,235 |
3,205 |
3,225 |
+0.31% |
37,500 |
2024/5/20 |
3,170 |
3,215 |
3,170 |
3,215 |
+1.42% |
38,000 |
2024/5/17 |
3,105 |
3,225 |
3,105 |
3,170 |
+0.48% |
98,500 |
2024/5/16 |
2,985 |
3,170 |
2,985 |
3,155 |
+5.87% |
221,700 |
2024/5/15 |
2,986 |
2,994 |
2,962 |
2,980 |
-0.27% |
65,700 |
2024/5/14 |
3,000 |
3,000 |
2,968 |
2,988 |
-0.40% |
72,600 |
2024/5/13 |
3,040 |
3,040 |
3,000 |
3,000 |
-0.99% |
31,600 |
2024/5/10 |
3,020 |
3,055 |
3,010 |
3,030 |
+0.17% |
31,100 |
2024/5/9 |
3,030 |
3,045 |
3,020 |
3,025 |
-0.66% |
23,300 |
2024/5/8 |
3,045 |
3,055 |
3,025 |
3,045 |
+0.00% |
24,800 |
2024/5/7 |
3,050 |
3,055 |
3,030 |
3,045 |
+0.00% |
27,800 |
2024/5/2 |
3,045 |
3,055 |
3,035 |
3,045 |
+0.00% |
16,400 |
2024/5/1 |
3,060 |
3,060 |
3,040 |
3,045 |
-0.65% |
19,000 |
2024/4/30 |
3,050 |
3,065 |
3,030 |
3,065 |
+1.16% |
35,100 |
2024/4/26 |
3,010 |
3,040 |
2,998 |
3,030 |
+0.33% |
38,600 |
2024/4/25 |
3,040 |
3,045 |
3,020 |
3,020 |
-0.82% |
27,500 |
2024/4/24 |
3,050 |
3,050 |
3,025 |
3,045 |
+0.33% |
31,700 |
2024/4/23 |
3,055 |
3,055 |
3,025 |
3,035 |
+0.33% |
21,000 |
2024/4/22 |
2,980 |
3,040 |
2,968 |
3,025 |
+2.13% |
44,100 |
2024/4/19 |
2,975 |
2,977 |
2,937 |
2,962 |
-0.70% |
64,200 |
2024/4/18 |
2,960 |
2,992 |
2,960 |
2,983 |
+0.78% |
29,500 |
2024/4/17 |
2,981 |
2,981 |
2,950 |
2,960 |
-0.67% |
54,800 |
2024/4/16 |
3,035 |
3,035 |
2,976 |
2,980 |
-1.81% |
109,200 |
2024/4/15 |
3,035 |
3,045 |
3,025 |
3,035 |
-0.65% |
34,900 |
2024/4/12 |
3,055 |
3,060 |
3,035 |
3,055 |
-0.33% |
41,900 |
2024/4/11 |
3,055 |
3,070 |
3,045 |
3,065 |
+0.33% |
36,400 |
2024/4/10 |
3,065 |
3,070 |
3,055 |
3,055 |
-0.49% |
34,200 |
2024/4/9 |
3,085 |
3,105 |
3,060 |
3,070 |
-0.65% |
33,400 |
2024/4/8 |
3,110 |
3,110 |
3,065 |
3,090 |
-0.80% |
50,700 |
2024/4/5 |
3,045 |
3,120 |
3,045 |
3,115 |
+2.13% |
84,700 |
2024/4/4 |
3,055 |
3,065 |
3,035 |
3,050 |
+0.00% |
55,300 |
2024/4/3 |
3,035 |
3,070 |
3,030 |
3,050 |
+0.00% |
50,700 |
2024/4/2 |
3,110 |
3,120 |
3,050 |
3,050 |
-1.93% |
82,400 |
2024/4/1 |
3,150 |
3,155 |
3,110 |
3,110 |
-0.16% |
75,300 |
2024/3/29 |
3,135 |
3,140 |
3,100 |
3,115 |
+0.16% |
86,400 |
2024/3/28 |
3,215 |
3,225 |
3,110 |
3,110 |
-5.90% |
159,100 |
2024/3/27 |
3,320 |
3,335 |
3,305 |
3,305 |
+0.15% |
173,900 |
2024/3/26 |
3,285 |
3,305 |
3,270 |
3,300 |
+0.61% |
93,200 |
2024/3/25 |
3,305 |
3,325 |
3,280 |
3,280 |
-0.91% |
127,700 |
2024/3/22 |
3,370 |
3,370 |
3,305 |
3,310 |
-2.07% |
130,300 |
2024/3/21 |
3,400 |
3,405 |
3,375 |
3,380 |
-0.29% |
79,100 |
2024/3/19 |
3,355 |
3,390 |
3,330 |
3,390 |
+1.19% |
47,700 |
2024/3/18 |
3,380 |
3,385 |
3,350 |
3,350 |
+0.15% |
59,000 |
2024/3/15 |
3,320 |
3,380 |
3,315 |
3,345 |
+0.75% |
55,000 |
2024/3/14 |
3,305 |
3,330 |
3,295 |
3,320 |
+0.45% |
41,100 |
2024/3/13 |
3,320 |
3,335 |
3,285 |
3,305 |
+0.00% |
37,100 |
2024/3/12 |
3,300 |
3,315 |
3,260 |
3,305 |
-0.15% |
47,000 |
2024/3/11 |
3,345 |
3,350 |
3,280 |
3,310 |
-1.05% |
67,800 |
2024/3/8 |
3,280 |
3,350 |
3,270 |
3,345 |
+1.67% |
76,000 |
2024/3/7 |
3,270 |
3,295 |
3,260 |
3,290 |
+0.92% |
43,900 |
2024/3/6 |
3,260 |
3,270 |
3,245 |
3,260 |
+0.31% |
38,700 |
2024/3/5 |
3,235 |
3,265 |
3,200 |
3,250 |
+0.46% |
45,100 |
2024/3/4 |
3,280 |
3,280 |
3,235 |
3,235 |
+0.00% |
78,400 |
2024/3/1 |
3,245 |
3,260 |
3,215 |
3,235 |
+0.15% |
37,600 |
2024/2/29 |
3,225 |
3,255 |
3,210 |
3,230 |
+0.78% |
49,500 |
2024/2/28 |
3,185 |
3,220 |
3,180 |
3,205 |
+0.31% |
44,000 |
2024/2/27 |
3,215 |
3,240 |
3,185 |
3,195 |
-0.62% |
60,100 |
2024/2/26 |
3,255 |
3,260 |
3,215 |
3,215 |
-1.23% |
56,300 |
2024/2/22 |
3,265 |
3,265 |
3,235 |
3,255 |
+0.15% |
39,500 |
2024/2/21 |
3,250 |
3,265 |
3,225 |
3,250 |
+0.15% |
39,400 |
2024/2/20 |
3,280 |
3,305 |
3,230 |
3,245 |
-1.07% |
48,000 |
2024/2/19 |
3,255 |
3,280 |
3,240 |
3,280 |
+0.77% |
22,000 |
2024/2/16 |
3,225 |
3,280 |
3,225 |
3,255 |
+1.40% |
44,800 |
2024/2/15 |
3,285 |
3,285 |
3,200 |
3,210 |
-1.38% |
61,000 |
2024/2/14 |
3,260 |
3,260 |
3,225 |
3,255 |
-0.15% |
54,800 |
2024/2/13 |
3,235 |
3,265 |
3,205 |
3,260 |
+1.40% |
62,400 |
2024/2/9 |
3,215 |
3,250 |
3,205 |
3,215 |
-0.31% |
41,500 |
2024/2/8 |
3,280 |
3,280 |
3,205 |
3,225 |
-1.38% |
50,500 |
2024/2/7 |
3,280 |
3,310 |
3,255 |
3,270 |
-0.61% |
45,000 |
2024/2/6 |
3,340 |
3,340 |
3,290 |
3,290 |
-1.79% |
59,400 |
2024/2/5 |
3,405 |
3,405 |
3,345 |
3,350 |
-0.89% |
46,700 |
2024/2/2 |
3,445 |
3,445 |
3,360 |
3,380 |
-0.44% |
64,100 |
2024/2/1 |
3,305 |
3,415 |
3,305 |
3,395 |
+0.00% |
100,000 |
2024/1/31 |
3,320 |
3,395 |
3,310 |
3,395 |
+1.49% |
86,000 |
2024/1/30 |
3,260 |
3,345 |
3,250 |
3,345 |
+2.92% |
85,800 |
2024/1/29 |
3,180 |
3,255 |
3,180 |
3,250 |
+2.52% |
70,300 |
2024/1/26 |
3,205 |
3,210 |
3,160 |
3,170 |
-0.94% |
54,800 |
2024/1/25 |
3,150 |
3,200 |
3,135 |
3,200 |
+3.06% |
78,200 |
2024/1/24 |
3,120 |
3,120 |
3,090 |
3,105 |
-0.48% |
44,400 |
2024/1/23 |
3,150 |
3,155 |
3,115 |
3,120 |
-0.48% |
30,900 |
2024/1/22 |
3,140 |
3,140 |
3,105 |
3,135 |
+0.48% |
34,400 |
2024/1/19 |
3,140 |
3,150 |
3,110 |
3,120 |
-0.95% |
39,400 |
2024/1/18 |
3,130 |
3,165 |
3,125 |
3,150 |
+0.64% |
30,900 |
2024/1/17 |
3,160 |
3,195 |
3,130 |
3,130 |
-0.63% |
58,400 |
2024/1/16 |
3,175 |
3,175 |
3,150 |
3,150 |
-1.10% |
35,200 |
2024/1/15 |
3,120 |
3,190 |
3,120 |
3,185 |
+2.08% |
39,300 |
2024/1/12 |
3,155 |
3,170 |
3,110 |
3,120 |
-0.95% |
68,800 |
2024/1/11 |
3,170 |
3,200 |
3,150 |
3,150 |
-0.63% |
75,100 |
2024/1/10 |
3,170 |
3,175 |
3,135 |
3,170 |
+0.00% |
54,500 |
2024/1/9 |
3,130 |
3,180 |
3,120 |
3,170 |
+1.44% |
73,700 |
2024/1/5 |
3,080 |
3,125 |
3,075 |
3,125 |
+2.46% |
77,300 |
2024/1/4 |
3,000 |
3,050 |
2,976 |
3,050 |
+2.66% |
88,100 |
2023/12/29 |
2,995 |
2,995 |
2,964 |
2,971 |
-0.13% |
56,000 |
2023/12/28 |
2,974 |
3,040 |
2,974 |
2,975 |
+0.34% |
66,700 |
2023/12/27 |
2,966 |
2,967 |
2,943 |
2,965 |
-0.07% |
55,000 |
2023/12/26 |
2,933 |
2,967 |
2,930 |
2,967 |
+1.19% |
51,700 |
2023/12/25 |
2,925 |
2,945 |
2,920 |
2,932 |
+0.79% |
42,400 |
2023/12/22 |
2,885 |
2,912 |
2,883 |
2,909 |
+1.46% |
55,000 |
2023/12/21 |
2,855 |
2,880 |
2,851 |
2,867 |
+0.14% |
42,300 |
2023/12/20 |
2,889 |
2,912 |
2,863 |
2,863 |
-0.52% |
64,000 |
2023/12/19 |
2,847 |
2,895 |
2,843 |
2,878 |
+1.23% |
82,400 |
2023/12/18 |
2,826 |
2,850 |
2,811 |
2,843 |
+0.07% |
56,800 |
2023/12/15 |
2,870 |
2,878 |
2,835 |
2,841 |
-1.04% |
86,900 |
2023/12/14 |
2,902 |
2,902 |
2,857 |
2,871 |
-0.79% |
47,400 |
2023/12/13 |
2,934 |
2,934 |
2,875 |
2,894 |
-1.19% |
60,300 |
2023/12/12 |
2,935 |
2,935 |
2,918 |
2,929 |
+0.14% |
32,300 |
2023/12/11 |
2,935 |
2,948 |
2,912 |
2,925 |
-0.17% |
61,000 |
2023/12/8 |
2,984 |
2,995 |
2,922 |
2,930 |
-1.81% |
82,100 |
2023/12/7 |
2,971 |
2,986 |
2,971 |
2,984 |
-0.86% |
45,400 |
2023/12/6 |
2,960 |
3,010 |
2,957 |
3,010 |
+1.59% |
72,800 |
2023/12/5 |
2,957 |
2,979 |
2,953 |
2,963 |
-0.13% |
44,700 |
2023/12/4 |
3,015 |
3,015 |
2,965 |
2,967 |
-1.59% |
74,200 |
2023/12/1 |
3,010 |
3,035 |
3,005 |
3,015 |
-0.17% |
36,200 |
2023/11/30 |
3,030 |
3,030 |
2,993 |
3,020 |
+0.50% |
44,400 |
2023/11/29 |
3,045 |
3,050 |
3,005 |
3,005 |
-1.31% |
42,900 |
2023/11/28 |
3,020 |
3,045 |
3,015 |
3,045 |
+1.00% |
32,400 |
2023/11/27 |
3,000 |
3,015 |
2,995 |
3,015 |
+0.87% |
33,500 |
2023/11/24 |
3,005 |
3,005 |
2,983 |
2,989 |
-0.20% |
43,500 |
2023/11/22 |
2,999 |
3,015 |
2,982 |
2,995 |
+0.37% |
48,600 |
2023/11/21 |
3,005 |
3,020 |
2,983 |
2,984 |
-0.70% |
65,300 |
2023/11/20 |
3,060 |
3,075 |
3,000 |
3,005 |
-1.48% |
43,100 |
2023/11/17 |
3,015 |
3,050 |
2,988 |
3,050 |
+2.18% |
31,400 |
2023/11/16 |
3,010 |
3,015 |
2,979 |
2,985 |
-1.00% |
49,500 |
|