日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,165 |
3,195 |
3,090 |
3,090 |
-2.37% |
45,000 |
2024/5/20 |
3,180 |
3,190 |
3,115 |
3,165 |
-0.31% |
61,300 |
2024/5/17 |
3,080 |
3,190 |
3,080 |
3,175 |
+0.79% |
51,900 |
2024/5/16 |
3,090 |
3,185 |
3,035 |
3,150 |
+1.78% |
56,200 |
2024/5/15 |
3,115 |
3,140 |
3,045 |
3,095 |
+0.32% |
56,500 |
2024/5/14 |
3,135 |
3,135 |
3,010 |
3,085 |
-2.37% |
121,500 |
2024/5/13 |
3,135 |
3,225 |
3,105 |
3,160 |
+0.80% |
64,600 |
2024/5/10 |
3,295 |
3,425 |
3,130 |
3,135 |
-4.86% |
166,400 |
2024/5/9 |
3,235 |
3,330 |
3,185 |
3,295 |
+1.07% |
68,200 |
2024/5/8 |
3,300 |
3,310 |
3,200 |
3,260 |
-1.21% |
55,300 |
2024/5/7 |
3,265 |
3,315 |
3,265 |
3,300 |
+1.07% |
36,800 |
2024/5/2 |
3,250 |
3,275 |
3,210 |
3,265 |
-0.61% |
34,100 |
2024/5/1 |
3,310 |
3,350 |
3,275 |
3,285 |
-1.65% |
23,000 |
2024/4/30 |
3,300 |
3,365 |
3,275 |
3,340 |
+2.61% |
42,900 |
2024/4/26 |
3,265 |
3,280 |
3,210 |
3,255 |
-0.31% |
23,400 |
2024/4/25 |
3,295 |
3,300 |
3,250 |
3,265 |
-1.06% |
27,200 |
2024/4/24 |
3,265 |
3,340 |
3,265 |
3,300 |
+1.69% |
32,700 |
2024/4/23 |
3,270 |
3,290 |
3,220 |
3,245 |
+0.00% |
31,400 |
2024/4/22 |
3,200 |
3,245 |
3,185 |
3,245 |
+3.02% |
30,600 |
2024/4/19 |
3,205 |
3,235 |
3,110 |
3,150 |
-3.08% |
56,000 |
2024/4/18 |
3,130 |
3,265 |
3,130 |
3,250 |
+2.69% |
29,200 |
2024/4/17 |
3,190 |
3,200 |
3,130 |
3,165 |
-0.16% |
31,100 |
2024/4/16 |
3,170 |
3,205 |
3,170 |
3,170 |
-1.86% |
26,900 |
2024/4/15 |
3,250 |
3,265 |
3,230 |
3,230 |
-1.67% |
23,300 |
2024/4/12 |
3,290 |
3,315 |
3,280 |
3,285 |
+0.77% |
28,300 |
2024/4/11 |
3,265 |
3,280 |
3,195 |
3,260 |
-1.21% |
42,900 |
2024/4/10 |
3,315 |
3,345 |
3,300 |
3,300 |
+0.46% |
41,800 |
2024/4/9 |
3,245 |
3,285 |
3,235 |
3,285 |
+2.50% |
36,000 |
2024/4/8 |
3,215 |
3,230 |
3,170 |
3,205 |
+0.16% |
36,000 |
2024/4/5 |
3,140 |
3,210 |
3,125 |
3,200 |
+0.00% |
37,200 |
2024/4/4 |
3,185 |
3,260 |
3,160 |
3,200 |
+1.75% |
48,000 |
2024/4/3 |
3,080 |
3,170 |
3,080 |
3,145 |
+0.00% |
51,100 |
2024/4/2 |
3,245 |
3,270 |
3,140 |
3,145 |
-3.08% |
60,800 |
2024/4/1 |
3,265 |
3,265 |
3,190 |
3,245 |
-0.76% |
56,500 |
2024/3/29 |
3,295 |
3,305 |
3,245 |
3,270 |
-0.76% |
42,900 |
2024/3/28 |
3,305 |
3,330 |
3,265 |
3,295 |
-0.90% |
55,600 |
2024/3/27 |
3,380 |
3,380 |
3,325 |
3,325 |
-1.34% |
51,400 |
2024/3/26 |
3,350 |
3,400 |
3,335 |
3,370 |
+0.00% |
43,600 |
2024/3/25 |
3,455 |
3,465 |
3,355 |
3,370 |
-3.02% |
69,800 |
2024/3/22 |
3,480 |
3,540 |
3,450 |
3,475 |
+1.46% |
83,600 |
2024/3/21 |
3,395 |
3,455 |
3,380 |
3,425 |
+2.85% |
90,100 |
2024/3/19 |
3,335 |
3,350 |
3,285 |
3,330 |
-0.15% |
68,900 |
2024/3/18 |
3,355 |
3,395 |
3,295 |
3,335 |
+1.21% |
88,100 |
2024/3/15 |
3,355 |
3,440 |
3,295 |
3,295 |
-1.49% |
417,400 |
2024/3/14 |
3,285 |
3,345 |
3,285 |
3,345 |
+0.90% |
55,900 |
2024/3/13 |
3,330 |
3,350 |
3,270 |
3,315 |
+1.07% |
85,100 |
2024/3/12 |
3,285 |
3,315 |
3,220 |
3,280 |
-0.91% |
124,700 |
2024/3/11 |
3,340 |
3,375 |
3,280 |
3,310 |
-2.93% |
119,700 |
2024/3/8 |
3,345 |
3,485 |
3,315 |
3,410 |
-0.15% |
129,900 |
2024/3/7 |
3,560 |
3,560 |
3,410 |
3,415 |
-3.94% |
106,200 |
2024/3/6 |
3,555 |
3,610 |
3,555 |
3,555 |
-1.25% |
68,000 |
2024/3/5 |
3,555 |
3,635 |
3,530 |
3,600 |
+1.27% |
79,700 |
2024/3/4 |
3,590 |
3,605 |
3,520 |
3,555 |
-0.70% |
69,100 |
2024/3/1 |
3,580 |
3,620 |
3,540 |
3,580 |
-0.28% |
50,300 |
2024/2/29 |
3,520 |
3,620 |
3,520 |
3,590 |
+1.99% |
57,800 |
2024/2/28 |
3,520 |
3,565 |
3,510 |
3,520 |
-1.68% |
65,100 |
2024/2/27 |
3,600 |
3,620 |
3,555 |
3,580 |
-0.42% |
87,500 |
2024/2/26 |
3,610 |
3,655 |
3,595 |
3,595 |
-0.55% |
65,600 |
2024/2/22 |
3,610 |
3,670 |
3,575 |
3,615 |
+0.00% |
142,700 |
2024/2/21 |
3,745 |
3,745 |
3,610 |
3,615 |
-5.24% |
143,600 |
2024/2/20 |
3,890 |
3,930 |
3,810 |
3,815 |
-1.93% |
70,500 |
2024/2/19 |
4,095 |
4,095 |
3,890 |
3,890 |
-6.49% |
111,400 |
2024/2/16 |
4,030 |
4,160 |
4,020 |
4,160 |
+3.87% |
109,800 |
2024/2/15 |
3,970 |
4,035 |
3,930 |
4,005 |
+2.43% |
78,000 |
2024/2/14 |
4,120 |
4,120 |
3,900 |
3,910 |
-6.01% |
117,000 |
2024/2/13 |
4,075 |
4,190 |
4,010 |
4,160 |
+2.97% |
122,100 |
2024/2/9 |
3,945 |
4,080 |
3,945 |
4,040 |
+2.54% |
84,400 |
2024/2/8 |
3,860 |
3,970 |
3,800 |
3,940 |
+0.25% |
86,700 |
2024/2/7 |
3,850 |
3,955 |
3,850 |
3,930 |
+0.90% |
53,400 |
2024/2/6 |
3,855 |
3,930 |
3,795 |
3,895 |
-0.76% |
73,200 |
2024/2/5 |
3,970 |
3,980 |
3,865 |
3,925 |
-0.63% |
81,200 |
2024/2/2 |
3,845 |
3,995 |
3,805 |
3,950 |
+2.07% |
78,700 |
2024/2/1 |
3,750 |
3,955 |
3,720 |
3,870 |
+0.78% |
138,600 |
2024/1/31 |
3,995 |
4,065 |
3,825 |
3,840 |
-0.65% |
243,500 |
2024/1/30 |
4,120 |
4,150 |
3,865 |
3,865 |
-6.19% |
208,300 |
2024/1/29 |
4,100 |
4,145 |
4,075 |
4,120 |
+1.10% |
58,000 |
2024/1/26 |
4,200 |
4,200 |
4,030 |
4,075 |
-3.66% |
99,100 |
2024/1/25 |
4,160 |
4,230 |
4,150 |
4,230 |
+3.42% |
107,500 |
2024/1/24 |
4,120 |
4,125 |
4,065 |
4,090 |
-0.97% |
68,500 |
2024/1/23 |
4,060 |
4,150 |
4,060 |
4,130 |
+2.61% |
72,200 |
2024/1/22 |
3,925 |
4,060 |
3,915 |
4,025 |
+2.81% |
80,100 |
2024/1/19 |
3,935 |
3,945 |
3,895 |
3,915 |
+0.64% |
55,800 |
2024/1/18 |
3,880 |
3,905 |
3,840 |
3,890 |
+0.39% |
44,100 |
2024/1/17 |
3,930 |
3,960 |
3,870 |
3,875 |
-0.26% |
70,100 |
2024/1/16 |
4,000 |
4,000 |
3,845 |
3,885 |
-1.52% |
54,400 |
2024/1/15 |
3,845 |
4,005 |
3,845 |
3,945 |
+2.60% |
82,000 |
2024/1/12 |
3,895 |
3,930 |
3,820 |
3,845 |
-1.91% |
47,500 |
2024/1/11 |
3,935 |
3,935 |
3,870 |
3,920 |
+0.13% |
73,600 |
2024/1/10 |
3,840 |
3,930 |
3,810 |
3,915 |
+3.43% |
85,300 |
2024/1/9 |
3,980 |
4,000 |
3,785 |
3,785 |
-3.69% |
126,500 |
2024/1/5 |
3,975 |
4,030 |
3,930 |
3,930 |
-1.13% |
131,600 |
2024/1/4 |
3,800 |
3,975 |
3,800 |
3,975 |
+7.14% |
174,500 |
2023/12/29 |
3,700 |
3,710 |
3,655 |
3,710 |
+0.41% |
47,000 |
2023/12/28 |
3,675 |
3,745 |
3,670 |
3,695 |
+0.82% |
55,100 |
2023/12/27 |
3,640 |
3,675 |
3,605 |
3,665 |
+2.66% |
59,400 |
2023/12/26 |
3,640 |
3,640 |
3,560 |
3,570 |
-2.19% |
91,300 |
2023/12/25 |
3,670 |
3,725 |
3,620 |
3,650 |
-0.54% |
47,600 |
2023/12/22 |
3,600 |
3,705 |
3,600 |
3,670 |
+2.80% |
73,200 |
2023/12/21 |
3,530 |
3,600 |
3,515 |
3,570 |
+0.00% |
47,900 |
2023/12/20 |
3,530 |
3,595 |
3,530 |
3,570 |
+0.56% |
69,500 |
2023/12/19 |
3,470 |
3,550 |
3,455 |
3,550 |
+4.72% |
57,100 |
2023/12/18 |
3,350 |
3,420 |
3,310 |
3,390 |
+0.74% |
63,900 |
2023/12/15 |
3,355 |
3,400 |
3,325 |
3,365 |
+0.30% |
43,900 |
2023/12/14 |
3,440 |
3,470 |
3,350 |
3,355 |
-2.33% |
55,100 |
2023/12/13 |
3,485 |
3,515 |
3,415 |
3,435 |
-0.15% |
63,000 |
2023/12/12 |
3,505 |
3,550 |
3,430 |
3,440 |
-1.29% |
62,000 |
2023/12/11 |
3,490 |
3,540 |
3,420 |
3,485 |
+4.03% |
78,700 |
2023/12/8 |
3,425 |
3,450 |
3,320 |
3,350 |
-1.03% |
61,000 |
2023/12/7 |
3,305 |
3,425 |
3,305 |
3,385 |
+1.04% |
71,300 |
2023/12/6 |
3,205 |
3,365 |
3,205 |
3,350 |
+3.88% |
50,900 |
2023/12/5 |
3,275 |
3,280 |
3,220 |
3,225 |
-1.07% |
52,200 |
2023/12/4 |
3,230 |
3,280 |
3,165 |
3,260 |
+2.52% |
47,800 |
2023/12/1 |
3,180 |
3,235 |
3,165 |
3,180 |
+0.16% |
35,300 |
2023/11/30 |
3,150 |
3,175 |
3,135 |
3,175 |
+0.63% |
37,300 |
2023/11/29 |
3,185 |
3,205 |
3,150 |
3,155 |
-1.41% |
25,800 |
2023/11/28 |
3,210 |
3,235 |
3,175 |
3,200 |
+0.00% |
29,100 |
2023/11/27 |
3,295 |
3,300 |
3,200 |
3,200 |
-1.08% |
37,000 |
2023/11/24 |
3,225 |
3,265 |
3,210 |
3,235 |
-0.46% |
18,500 |
2023/11/22 |
3,215 |
3,295 |
3,210 |
3,250 |
+1.09% |
33,300 |
2023/11/21 |
3,285 |
3,320 |
3,190 |
3,215 |
-1.23% |
42,500 |
2023/11/20 |
3,300 |
3,330 |
3,255 |
3,255 |
-2.25% |
42,400 |
2023/11/17 |
3,240 |
3,340 |
3,225 |
3,330 |
+2.78% |
57,900 |
2023/11/16 |
3,140 |
3,260 |
3,125 |
3,240 |
+3.68% |
86,400 |
|