日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,210 |
3,240 |
3,145 |
3,151 |
-1.87% |
501,000 |
2024/5/20 |
3,195 |
3,222 |
3,168 |
3,211 |
+0.50% |
534,700 |
2024/5/17 |
3,200 |
3,215 |
3,150 |
3,195 |
-1.90% |
659,100 |
2024/5/16 |
3,400 |
3,410 |
3,240 |
3,257 |
-3.15% |
1,177,900 |
2024/5/15 |
3,480 |
3,496 |
3,330 |
3,363 |
-3.25% |
860,300 |
2024/5/14 |
3,479 |
3,517 |
3,411 |
3,476 |
-0.11% |
594,000 |
2024/5/13 |
3,374 |
3,485 |
3,374 |
3,480 |
+1.13% |
983,200 |
2024/5/10 |
3,520 |
3,555 |
3,370 |
3,441 |
-1.77% |
887,700 |
2024/5/9 |
3,534 |
3,560 |
3,502 |
3,503 |
-0.57% |
528,500 |
2024/5/8 |
3,529 |
3,548 |
3,485 |
3,523 |
-0.45% |
420,200 |
2024/5/7 |
3,544 |
3,566 |
3,494 |
3,539 |
+2.17% |
554,700 |
2024/5/2 |
3,446 |
3,481 |
3,446 |
3,464 |
-0.06% |
312,300 |
2024/5/1 |
3,419 |
3,470 |
3,412 |
3,466 |
+0.12% |
263,400 |
2024/4/30 |
3,431 |
3,487 |
3,402 |
3,462 |
+0.46% |
606,800 |
2024/4/26 |
3,387 |
3,470 |
3,366 |
3,446 |
+2.29% |
493,800 |
2024/4/25 |
3,400 |
3,416 |
3,364 |
3,369 |
-1.58% |
432,600 |
2024/4/24 |
3,350 |
3,432 |
3,340 |
3,423 |
+3.35% |
614,400 |
2024/4/23 |
3,334 |
3,365 |
3,289 |
3,312 |
+0.24% |
376,200 |
2024/4/22 |
3,300 |
3,333 |
3,280 |
3,304 |
+1.16% |
505,400 |
2024/4/19 |
3,369 |
3,369 |
3,240 |
3,266 |
-4.89% |
1,028,600 |
2024/4/18 |
3,427 |
3,468 |
3,399 |
3,434 |
+0.18% |
281,300 |
2024/4/17 |
3,511 |
3,520 |
3,414 |
3,428 |
-1.52% |
370,900 |
2024/4/16 |
3,500 |
3,529 |
3,450 |
3,481 |
-2.00% |
570,200 |
2024/4/15 |
3,566 |
3,587 |
3,534 |
3,552 |
-1.00% |
468,900 |
2024/4/12 |
3,620 |
3,640 |
3,569 |
3,588 |
-0.11% |
346,200 |
2024/4/11 |
3,529 |
3,598 |
3,519 |
3,592 |
+0.42% |
397,900 |
2024/4/10 |
3,580 |
3,597 |
3,562 |
3,577 |
+0.03% |
370,900 |
2024/4/9 |
3,508 |
3,581 |
3,500 |
3,576 |
+2.26% |
398,000 |
2024/4/8 |
3,543 |
3,547 |
3,482 |
3,497 |
-0.54% |
607,700 |
2024/4/5 |
3,537 |
3,542 |
3,465 |
3,516 |
-2.50% |
599,300 |
2024/4/4 |
3,553 |
3,628 |
3,529 |
3,606 |
+2.97% |
698,400 |
2024/4/3 |
3,517 |
3,533 |
3,446 |
3,502 |
-0.93% |
702,100 |
2024/4/2 |
3,622 |
3,634 |
3,530 |
3,535 |
-2.16% |
880,900 |
2024/4/1 |
3,559 |
3,674 |
3,538 |
3,613 |
+2.32% |
1,383,100 |
2024/3/29 |
3,525 |
3,547 |
3,476 |
3,531 |
-0.25% |
601,900 |
2024/3/28 |
3,467 |
3,581 |
3,403 |
3,540 |
+4.21% |
1,628,900 |
2024/3/27 |
3,420 |
3,420 |
3,375 |
3,397 |
+0.15% |
801,900 |
2024/3/26 |
3,386 |
3,413 |
3,340 |
3,392 |
+1.22% |
644,900 |
2024/3/25 |
3,341 |
3,381 |
3,332 |
3,351 |
-0.56% |
518,600 |
2024/3/22 |
3,376 |
3,376 |
3,340 |
3,370 |
+0.87% |
410,000 |
2024/3/21 |
3,383 |
3,395 |
3,323 |
3,341 |
-0.68% |
534,600 |
2024/3/19 |
3,324 |
3,370 |
3,312 |
3,364 |
+0.69% |
426,800 |
2024/3/18 |
3,282 |
3,343 |
3,256 |
3,341 |
+2.64% |
389,500 |
2024/3/15 |
3,239 |
3,267 |
3,227 |
3,255 |
-0.58% |
569,000 |
2024/3/14 |
3,300 |
3,306 |
3,227 |
3,274 |
-0.30% |
413,000 |
2024/3/13 |
3,371 |
3,379 |
3,252 |
3,284 |
-1.35% |
609,800 |
2024/3/12 |
3,313 |
3,329 |
3,200 |
3,329 |
-1.39% |
1,009,300 |
2024/3/11 |
3,350 |
3,384 |
3,319 |
3,376 |
-1.89% |
648,000 |
2024/3/8 |
3,426 |
3,462 |
3,390 |
3,441 |
-0.35% |
617,600 |
2024/3/7 |
3,569 |
3,589 |
3,435 |
3,453 |
+0.70% |
800,500 |
2024/3/6 |
3,404 |
3,448 |
3,387 |
3,429 |
-0.35% |
495,600 |
2024/3/5 |
3,431 |
3,479 |
3,407 |
3,441 |
+1.00% |
579,700 |
2024/3/4 |
3,370 |
3,446 |
3,361 |
3,407 |
+1.64% |
769,700 |
2024/3/1 |
3,275 |
3,369 |
3,275 |
3,352 |
+1.76% |
472,900 |
2024/2/29 |
3,260 |
3,306 |
3,242 |
3,294 |
+2.43% |
800,400 |
2024/2/28 |
3,238 |
3,248 |
3,174 |
3,216 |
-1.95% |
741,900 |
2024/2/27 |
3,201 |
3,313 |
3,201 |
3,280 |
+2.92% |
801,300 |
2024/2/26 |
3,199 |
3,235 |
3,182 |
3,187 |
+0.09% |
475,700 |
2024/2/22 |
3,164 |
3,195 |
3,137 |
3,184 |
+2.02% |
755,600 |
2024/2/21 |
3,185 |
3,193 |
3,093 |
3,121 |
-2.29% |
798,900 |
2024/2/20 |
3,092 |
3,200 |
3,068 |
3,194 |
+3.30% |
670,600 |
2024/2/19 |
3,147 |
3,170 |
3,030 |
3,092 |
-0.99% |
921,500 |
2024/2/16 |
3,140 |
3,160 |
3,090 |
3,123 |
+0.26% |
1,483,900 |
2024/2/15 |
3,137 |
3,137 |
2,992 |
3,115 |
+18.15% |
3,408,700 |
2024/2/14 |
2,796.5 |
2,797 |
2,618 |
2,636.5 |
-5.76% |
1,014,900 |
2024/2/13 |
2,788.5 |
2,803 |
2,754 |
2,797.5 |
+0.85% |
698,100 |
2024/2/9 |
2,730 |
2,782.5 |
2,730 |
2,774 |
+0.58% |
484,400 |
2024/2/8 |
2,722.5 |
2,764.5 |
2,703 |
2,758 |
+2.51% |
571,500 |
2024/2/7 |
2,712 |
2,732.5 |
2,675 |
2,690.5 |
-0.48% |
588,000 |
2024/2/6 |
2,757 |
2,760.5 |
2,702.5 |
2,703.5 |
-2.66% |
591,600 |
2024/2/5 |
2,810 |
2,810 |
2,776.5 |
2,777.5 |
-1.23% |
456,400 |
2024/2/2 |
2,834 |
2,843 |
2,808.5 |
2,812 |
-0.35% |
503,300 |
2024/2/1 |
2,823.5 |
2,834 |
2,791 |
2,822 |
-1.43% |
448,500 |
2024/1/31 |
2,846.5 |
2,871 |
2,840 |
2,863 |
-0.66% |
317,200 |
2024/1/30 |
2,910 |
2,924 |
2,878 |
2,882 |
-0.76% |
375,200 |
2024/1/29 |
2,882 |
2,904 |
2,867 |
2,904 |
+1.04% |
323,000 |
2024/1/26 |
2,860.5 |
2,887 |
2,855.5 |
2,874 |
-0.50% |
320,600 |
2024/1/25 |
2,830 |
2,900 |
2,830 |
2,888.5 |
+1.49% |
404,400 |
2024/1/24 |
2,872 |
2,876.5 |
2,827 |
2,846 |
-1.68% |
420,400 |
2024/1/23 |
2,880.5 |
2,899.5 |
2,849 |
2,894.5 |
+0.52% |
557,400 |
2024/1/22 |
2,820 |
2,886 |
2,819.5 |
2,879.5 |
+2.86% |
513,200 |
2024/1/19 |
2,778 |
2,807 |
2,754 |
2,799.5 |
+3.02% |
487,700 |
2024/1/18 |
2,756.5 |
2,761.5 |
2,712 |
2,717.5 |
-2.20% |
622,800 |
2024/1/17 |
2,855 |
2,869.5 |
2,778.5 |
2,778.5 |
-2.56% |
505,900 |
2024/1/16 |
2,895.5 |
2,900 |
2,848 |
2,851.5 |
-2.06% |
403,700 |
2024/1/15 |
2,903 |
2,923.5 |
2,888 |
2,911.5 |
+0.21% |
406,900 |
2024/1/12 |
2,938.5 |
2,940 |
2,876 |
2,905.5 |
+0.59% |
692,000 |
2024/1/11 |
2,880 |
2,899.5 |
2,844.5 |
2,888.5 |
+1.56% |
454,700 |
2024/1/10 |
2,818 |
2,862.5 |
2,806 |
2,844 |
+1.23% |
469,400 |
2024/1/9 |
2,750 |
2,824 |
2,750 |
2,809.5 |
+2.74% |
675,500 |
2024/1/5 |
2,761 |
2,778 |
2,725 |
2,734.5 |
-0.64% |
494,400 |
2024/1/4 |
2,704 |
2,760 |
2,690.5 |
2,752 |
-0.45% |
402,400 |
2023/12/29 |
2,768 |
2,785.5 |
2,743 |
2,764.5 |
-0.86% |
405,200 |
2023/12/28 |
2,755 |
2,792 |
2,753.5 |
2,788.5 |
-0.13% |
293,100 |
2023/12/27 |
2,786 |
2,811.5 |
2,783.5 |
2,792 |
+1.16% |
447,500 |
2023/12/26 |
2,727.5 |
2,770 |
2,727.5 |
2,760 |
+1.32% |
515,100 |
2023/12/25 |
2,760 |
2,776.5 |
2,703.5 |
2,724 |
-0.58% |
849,200 |
2023/12/22 |
2,796 |
2,796 |
2,735.5 |
2,740 |
-1.46% |
665,600 |
2023/12/21 |
2,773 |
2,786.5 |
2,757.5 |
2,780.5 |
-1.99% |
624,000 |
2023/12/20 |
2,838.5 |
2,860.5 |
2,829.5 |
2,837 |
+0.05% |
390,700 |
2023/12/19 |
2,831 |
2,848.5 |
2,798.5 |
2,835.5 |
-0.37% |
370,600 |
2023/12/18 |
2,829.5 |
2,849.5 |
2,790 |
2,846 |
-1.16% |
595,200 |
2023/12/15 |
2,808 |
2,879.5 |
2,805.5 |
2,879.5 |
+3.13% |
709,300 |
2023/12/14 |
2,821 |
2,850 |
2,768 |
2,792 |
-1.48% |
429,600 |
2023/12/13 |
2,817.5 |
2,843 |
2,796.5 |
2,834 |
+0.34% |
436,800 |
2023/12/12 |
2,832 |
2,864 |
2,813.5 |
2,824.5 |
+0.50% |
584,700 |
2023/12/11 |
2,828 |
2,846 |
2,799.5 |
2,810.5 |
+1.06% |
349,800 |
2023/12/8 |
2,850.5 |
2,854 |
2,761 |
2,781 |
-3.37% |
693,400 |
2023/12/7 |
2,929 |
2,942 |
2,875.5 |
2,878 |
-2.42% |
358,000 |
2023/12/6 |
2,916 |
2,951.5 |
2,910 |
2,949.5 |
+1.17% |
328,400 |
2023/12/5 |
2,949 |
2,978 |
2,915.5 |
2,915.5 |
-0.95% |
444,000 |
2023/12/4 |
2,955 |
2,976 |
2,928.5 |
2,943.5 |
-0.25% |
318,200 |
2023/12/1 |
2,958 |
2,971 |
2,945.5 |
2,951 |
-0.08% |
286,500 |
2023/11/30 |
2,900.5 |
2,966 |
2,900.5 |
2,953.5 |
+1.60% |
486,400 |
2023/11/29 |
2,877 |
2,923.5 |
2,868.5 |
2,907 |
-0.19% |
321,000 |
2023/11/28 |
2,912.5 |
2,915 |
2,878 |
2,912.5 |
+0.07% |
558,000 |
2023/11/27 |
3,005 |
3,010 |
2,904.5 |
2,910.5 |
-2.33% |
826,800 |
2023/11/24 |
3,015 |
3,036 |
2,976 |
2,980 |
+0.00% |
317,500 |
2023/11/22 |
2,955 |
2,996 |
2,950.5 |
2,980 |
+0.12% |
297,400 |
2023/11/21 |
2,950 |
2,989.5 |
2,933.5 |
2,976.5 |
+0.63% |
440,000 |
2023/11/20 |
2,902 |
2,999 |
2,901 |
2,958 |
+0.97% |
981,100 |
2023/11/17 |
2,911 |
2,930.5 |
2,891.5 |
2,929.5 |
+0.05% |
468,600 |
2023/11/16 |
2,918 |
2,956 |
2,908 |
2,928 |
+0.43% |
822,500 |
|