日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,105 |
3,105 |
3,045 |
3,045 |
-0.98% |
6,300 |
2024/5/20 |
3,025 |
3,095 |
3,025 |
3,075 |
+1.49% |
8,000 |
2024/5/17 |
3,025 |
3,045 |
3,005 |
3,030 |
-0.82% |
12,000 |
2024/5/16 |
3,085 |
3,085 |
3,020 |
3,055 |
-0.65% |
9,100 |
2024/5/15 |
3,125 |
3,125 |
3,040 |
3,075 |
-0.65% |
15,000 |
2024/5/14 |
3,020 |
3,120 |
3,010 |
3,095 |
+0.98% |
29,200 |
2024/5/13 |
3,235 |
3,240 |
2,999 |
3,065 |
-5.26% |
60,900 |
2024/5/10 |
3,280 |
3,285 |
3,220 |
3,235 |
-1.37% |
20,100 |
2024/5/9 |
3,260 |
3,310 |
3,245 |
3,280 |
+0.77% |
7,200 |
2024/5/8 |
3,200 |
3,270 |
3,200 |
3,255 |
+1.72% |
14,900 |
2024/5/7 |
3,190 |
3,225 |
3,165 |
3,200 |
+1.43% |
17,900 |
2024/5/2 |
3,195 |
3,195 |
3,115 |
3,155 |
+1.77% |
18,200 |
2024/5/1 |
2,972 |
3,100 |
2,972 |
3,100 |
+3.75% |
14,200 |
2024/4/30 |
2,969 |
3,015 |
2,962 |
2,988 |
+0.03% |
16,000 |
2024/4/26 |
2,952 |
2,995 |
2,921 |
2,987 |
+0.78% |
11,200 |
2024/4/25 |
2,964 |
3,000 |
2,953 |
2,964 |
-1.20% |
10,900 |
2024/4/24 |
2,934 |
3,010 |
2,934 |
3,000 |
+2.99% |
11,400 |
2024/4/23 |
2,924 |
2,924 |
2,887 |
2,913 |
+0.66% |
7,600 |
2024/4/22 |
2,892 |
2,938 |
2,880 |
2,894 |
-0.24% |
18,400 |
2024/4/19 |
2,964 |
2,964 |
2,820 |
2,901 |
-2.13% |
27,000 |
2024/4/18 |
2,892 |
2,968 |
2,892 |
2,964 |
+1.47% |
13,700 |
2024/4/17 |
2,963 |
2,965 |
2,901 |
2,921 |
-0.95% |
21,400 |
2024/4/16 |
3,030 |
3,030 |
2,940 |
2,949 |
-3.47% |
46,300 |
2024/4/15 |
3,050 |
3,055 |
3,030 |
3,055 |
-0.33% |
6,700 |
2024/4/12 |
3,070 |
3,110 |
3,055 |
3,065 |
+0.33% |
12,300 |
2024/4/11 |
3,050 |
3,055 |
3,000 |
3,055 |
-0.33% |
8,500 |
2024/4/10 |
2,994 |
3,065 |
2,994 |
3,065 |
+2.41% |
8,200 |
2024/4/9 |
3,015 |
3,035 |
2,954 |
2,993 |
-0.40% |
15,400 |
2024/4/8 |
2,980 |
3,015 |
2,980 |
3,005 |
+2.04% |
9,200 |
2024/4/5 |
2,945 |
2,987 |
2,920 |
2,945 |
-1.24% |
13,100 |
2024/4/4 |
3,015 |
3,030 |
2,962 |
2,982 |
-0.93% |
16,900 |
2024/4/3 |
2,999 |
3,085 |
2,980 |
3,010 |
-0.99% |
25,500 |
2024/4/2 |
3,105 |
3,105 |
3,010 |
3,040 |
-1.30% |
14,500 |
2024/4/1 |
3,150 |
3,150 |
3,060 |
3,080 |
-2.22% |
11,800 |
2024/3/29 |
3,100 |
3,155 |
3,100 |
3,150 |
+1.12% |
11,200 |
2024/3/28 |
3,190 |
3,195 |
3,050 |
3,115 |
-2.96% |
32,200 |
2024/3/27 |
3,180 |
3,245 |
3,180 |
3,210 |
+1.74% |
15,700 |
2024/3/26 |
3,165 |
3,195 |
3,130 |
3,155 |
-0.32% |
13,100 |
2024/3/25 |
3,250 |
3,260 |
3,155 |
3,165 |
-2.62% |
19,200 |
2024/3/22 |
3,295 |
3,295 |
3,230 |
3,250 |
-0.46% |
13,300 |
2024/3/21 |
3,280 |
3,295 |
3,240 |
3,265 |
+0.77% |
12,800 |
2024/3/19 |
3,150 |
3,260 |
3,150 |
3,240 |
+2.86% |
16,000 |
2024/3/18 |
3,230 |
3,230 |
3,150 |
3,150 |
+0.96% |
24,000 |
2024/3/15 |
3,095 |
3,140 |
3,095 |
3,120 |
+0.81% |
11,400 |
2024/3/14 |
3,160 |
3,160 |
3,090 |
3,095 |
-1.59% |
17,800 |
2024/3/13 |
3,225 |
3,260 |
3,125 |
3,145 |
-2.78% |
12,700 |
2024/3/12 |
3,200 |
3,235 |
3,140 |
3,235 |
+1.41% |
9,300 |
2024/3/11 |
3,210 |
3,245 |
3,115 |
3,190 |
-2.45% |
14,700 |
2024/3/8 |
3,280 |
3,315 |
3,250 |
3,270 |
+0.15% |
19,500 |
2024/3/7 |
3,365 |
3,385 |
3,220 |
3,265 |
-1.95% |
23,800 |
2024/3/6 |
3,240 |
3,360 |
3,240 |
3,330 |
+2.62% |
23,800 |
2024/3/5 |
3,290 |
3,295 |
3,220 |
3,245 |
+0.15% |
16,500 |
2024/3/4 |
3,205 |
3,250 |
3,175 |
3,240 |
+1.41% |
12,100 |
2024/3/1 |
3,190 |
3,230 |
3,130 |
3,195 |
+1.11% |
13,600 |
2024/2/29 |
3,200 |
3,200 |
3,105 |
3,160 |
-1.25% |
16,000 |
2024/2/28 |
3,125 |
3,200 |
3,105 |
3,200 |
+2.40% |
14,100 |
2024/2/27 |
3,160 |
3,165 |
3,095 |
3,125 |
-0.95% |
11,200 |
2024/2/26 |
2,990 |
3,180 |
2,990 |
3,155 |
+6.95% |
43,000 |
2024/2/22 |
2,943 |
2,966 |
2,925 |
2,950 |
+0.17% |
14,400 |
2024/2/21 |
2,960 |
2,960 |
2,936 |
2,945 |
-0.10% |
5,500 |
2024/2/20 |
2,980 |
2,988 |
2,942 |
2,948 |
-0.47% |
14,000 |
2024/2/19 |
2,980 |
3,010 |
2,930 |
2,962 |
-0.60% |
18,500 |
2024/2/16 |
2,961 |
3,000 |
2,960 |
2,980 |
+1.36% |
15,900 |
2024/2/15 |
2,959 |
3,010 |
2,920 |
2,940 |
+0.68% |
15,400 |
2024/2/14 |
2,939 |
2,980 |
2,911 |
2,920 |
-3.63% |
29,500 |
2024/2/13 |
2,950 |
3,030 |
2,944 |
3,030 |
+2.96% |
19,500 |
2024/2/9 |
2,972 |
3,000 |
2,943 |
2,943 |
-1.90% |
8,900 |
2024/2/8 |
2,966 |
3,060 |
2,930 |
3,000 |
+1.15% |
16,800 |
2024/2/7 |
2,944 |
2,978 |
2,944 |
2,966 |
+0.61% |
7,900 |
2024/2/6 |
2,997 |
2,997 |
2,939 |
2,948 |
-1.63% |
12,500 |
2024/2/5 |
3,050 |
3,050 |
2,974 |
2,997 |
-1.25% |
9,200 |
2024/2/2 |
2,957 |
3,070 |
2,953 |
3,035 |
+2.64% |
23,500 |
2024/2/1 |
2,942 |
2,976 |
2,939 |
2,957 |
+0.07% |
10,600 |
2024/1/31 |
2,893 |
2,961 |
2,893 |
2,955 |
+1.34% |
5,900 |
2024/1/30 |
2,895 |
2,958 |
2,883 |
2,916 |
+1.57% |
16,800 |
2024/1/29 |
2,890 |
2,929 |
2,864 |
2,871 |
+0.74% |
16,700 |
2024/1/26 |
2,901 |
2,910 |
2,850 |
2,850 |
-2.06% |
14,700 |
2024/1/25 |
2,925 |
2,927 |
2,896 |
2,910 |
-0.34% |
11,900 |
2024/1/24 |
2,967 |
2,967 |
2,913 |
2,920 |
-0.21% |
11,300 |
2024/1/23 |
2,967 |
2,976 |
2,913 |
2,926 |
-1.28% |
8,400 |
2024/1/22 |
2,914 |
2,983 |
2,914 |
2,964 |
+2.42% |
9,200 |
2024/1/19 |
2,912 |
2,912 |
2,865 |
2,894 |
+0.91% |
4,800 |
2024/1/18 |
2,881 |
2,896 |
2,851 |
2,868 |
-0.10% |
8,500 |
2024/1/17 |
3,025 |
3,025 |
2,845 |
2,871 |
-3.95% |
20,500 |
2024/1/16 |
3,065 |
3,065 |
2,981 |
2,989 |
-1.52% |
11,500 |
2024/1/15 |
3,010 |
3,055 |
3,010 |
3,035 |
+1.17% |
8,100 |
2024/1/12 |
3,025 |
3,075 |
2,983 |
3,000 |
-0.83% |
13,700 |
2024/1/11 |
3,005 |
3,030 |
2,986 |
3,025 |
+1.14% |
11,400 |
2024/1/10 |
2,956 |
3,010 |
2,944 |
2,991 |
+1.18% |
12,700 |
2024/1/9 |
2,919 |
2,963 |
2,894 |
2,956 |
+2.11% |
19,100 |
2024/1/5 |
2,929 |
2,946 |
2,889 |
2,895 |
-0.96% |
8,800 |
2024/1/4 |
2,855 |
2,924 |
2,816 |
2,923 |
+2.74% |
10,100 |
2023/12/29 |
2,868 |
2,868 |
2,829 |
2,845 |
-0.45% |
8,000 |
2023/12/28 |
2,838 |
2,858 |
2,822 |
2,858 |
+0.70% |
4,500 |
2023/12/27 |
2,836 |
2,841 |
2,818 |
2,838 |
+0.07% |
12,800 |
2023/12/26 |
2,800 |
2,859 |
2,780 |
2,836 |
+2.12% |
13,900 |
2023/12/25 |
2,813 |
2,813 |
2,772 |
2,777 |
-0.22% |
11,400 |
2023/12/22 |
2,796 |
2,811 |
2,783 |
2,783 |
+1.20% |
5,200 |
2023/12/21 |
2,768 |
2,780 |
2,742 |
2,750 |
-1.33% |
8,800 |
2023/12/20 |
2,814 |
2,814 |
2,780 |
2,787 |
+0.04% |
8,500 |
2023/12/19 |
2,762 |
2,798 |
2,738 |
2,786 |
+1.49% |
8,600 |
2023/12/18 |
2,750 |
2,756 |
2,709 |
2,745 |
-0.80% |
5,300 |
2023/12/15 |
2,813 |
2,813 |
2,743 |
2,767 |
-1.25% |
14,400 |
2023/12/14 |
2,872 |
2,872 |
2,794 |
2,802 |
-1.65% |
8,500 |
2023/12/13 |
2,850 |
2,857 |
2,824 |
2,849 |
-0.07% |
10,100 |
2023/12/12 |
2,895 |
2,895 |
2,830 |
2,851 |
-0.97% |
11,000 |
2023/12/11 |
2,854 |
2,888 |
2,833 |
2,879 |
+2.67% |
10,400 |
2023/12/8 |
2,851 |
2,856 |
2,788 |
2,804 |
-1.86% |
14,500 |
2023/12/7 |
2,902 |
2,915 |
2,857 |
2,857 |
-2.39% |
13,400 |
2023/12/6 |
2,890 |
2,943 |
2,890 |
2,927 |
+2.34% |
6,500 |
2023/12/5 |
2,901 |
2,920 |
2,860 |
2,860 |
-1.75% |
8,800 |
2023/12/4 |
2,993 |
2,993 |
2,903 |
2,911 |
-0.78% |
11,200 |
2023/12/1 |
2,956 |
2,963 |
2,925 |
2,934 |
-0.03% |
9,400 |
2023/11/30 |
2,909 |
2,940 |
2,903 |
2,935 |
+0.58% |
11,000 |
2023/11/29 |
2,878 |
2,930 |
2,868 |
2,918 |
+1.64% |
10,100 |
2023/11/28 |
2,857 |
2,880 |
2,848 |
2,871 |
+0.49% |
8,500 |
2023/11/27 |
2,929 |
2,936 |
2,850 |
2,857 |
-2.26% |
13,000 |
2023/11/24 |
2,945 |
2,957 |
2,910 |
2,923 |
-0.07% |
9,200 |
2023/11/22 |
2,890 |
2,950 |
2,887 |
2,925 |
+1.28% |
12,300 |
2023/11/21 |
2,886 |
2,911 |
2,861 |
2,888 |
+0.07% |
10,300 |
2023/11/20 |
2,846 |
2,931 |
2,826 |
2,886 |
+1.41% |
28,100 |
2023/11/17 |
2,794 |
2,846 |
2,791 |
2,846 |
+1.82% |
10,500 |
2023/11/16 |
2,828 |
2,830 |
2,795 |
2,795 |
-0.85% |
11,500 |
|