日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,900 |
3,974 |
3,900 |
3,938 |
+1.21% |
808,100 |
2024/5/20 |
3,901 |
3,970 |
3,891 |
3,891 |
+0.28% |
866,900 |
2024/5/17 |
3,851 |
3,919 |
3,844 |
3,880 |
+0.18% |
874,000 |
2024/5/16 |
3,940 |
3,949 |
3,845 |
3,873 |
-1.97% |
1,371,700 |
2024/5/15 |
4,010 |
4,023 |
3,915 |
3,951 |
-2.30% |
1,142,500 |
2024/5/14 |
4,044 |
4,214 |
4,004 |
4,044 |
+9.74% |
2,996,700 |
2024/5/13 |
3,768 |
3,787 |
3,661 |
3,685 |
-2.23% |
728,700 |
2024/5/10 |
3,797 |
3,829 |
3,735 |
3,769 |
+0.59% |
522,900 |
2024/5/9 |
3,734 |
3,789 |
3,714 |
3,747 |
+0.24% |
402,000 |
2024/5/8 |
3,738 |
3,767 |
3,708 |
3,738 |
-0.19% |
586,000 |
2024/5/7 |
3,795 |
3,795 |
3,698 |
3,745 |
+1.68% |
692,200 |
2024/5/2 |
3,667 |
3,717 |
3,661 |
3,683 |
-0.51% |
590,800 |
2024/5/1 |
3,703 |
3,743 |
3,695 |
3,702 |
-1.23% |
423,700 |
2024/4/30 |
3,777 |
3,792 |
3,680 |
3,748 |
+3.05% |
871,600 |
2024/4/26 |
3,630 |
3,657 |
3,606 |
3,637 |
+0.14% |
758,900 |
2024/4/25 |
3,671 |
3,677 |
3,623 |
3,632 |
-1.22% |
483,700 |
2024/4/24 |
3,620 |
3,695 |
3,604 |
3,677 |
+0.91% |
627,300 |
2024/4/23 |
3,621 |
3,668 |
3,621 |
3,644 |
+0.61% |
661,700 |
2024/4/22 |
3,616 |
3,642 |
3,583 |
3,622 |
+2.14% |
633,900 |
2024/4/19 |
3,597 |
3,637 |
3,502 |
3,546 |
-1.77% |
881,400 |
2024/4/18 |
3,593 |
3,639 |
3,565 |
3,610 |
-0.08% |
796,600 |
2024/4/17 |
3,658 |
3,659 |
3,600 |
3,613 |
-1.39% |
633,300 |
2024/4/16 |
3,770 |
3,777 |
3,640 |
3,664 |
-2.45% |
1,111,000 |
2024/4/15 |
3,719 |
3,797 |
3,702 |
3,756 |
+0.19% |
734,400 |
2024/4/12 |
3,777 |
3,798 |
3,736 |
3,749 |
-0.45% |
1,104,000 |
2024/4/11 |
3,738 |
3,767 |
3,692 |
3,766 |
-0.71% |
705,000 |
2024/4/10 |
3,794 |
3,819 |
3,765 |
3,793 |
+0.00% |
769,700 |
2024/4/9 |
3,816 |
3,833 |
3,779 |
3,793 |
-0.13% |
809,400 |
2024/4/8 |
3,805 |
3,828 |
3,756 |
3,798 |
-0.50% |
900,100 |
2024/4/5 |
3,814 |
3,817 |
3,730 |
3,817 |
-1.73% |
912,600 |
2024/4/4 |
3,856 |
3,930 |
3,828 |
3,884 |
+1.73% |
867,200 |
2024/4/3 |
3,767 |
3,878 |
3,765 |
3,818 |
+1.27% |
1,187,000 |
2024/4/2 |
3,772 |
3,795 |
3,744 |
3,770 |
-0.05% |
851,700 |
2024/4/1 |
3,895 |
3,910 |
3,750 |
3,772 |
-2.76% |
1,146,700 |
2024/3/29 |
3,844 |
3,903 |
3,821 |
3,879 |
+2.73% |
1,648,100 |
2024/3/28 |
3,750 |
3,802 |
3,733 |
3,776 |
-1.31% |
1,203,400 |
2024/3/27 |
3,799 |
3,852 |
3,772 |
3,826 |
+2.52% |
1,636,100 |
2024/3/26 |
3,680 |
3,766 |
3,668 |
3,732 |
+0.84% |
1,301,200 |
2024/3/25 |
3,800 |
3,819 |
3,700 |
3,701 |
-0.67% |
1,523,800 |
2024/3/22 |
3,708 |
3,749 |
3,693 |
3,726 |
+0.43% |
1,431,200 |
2024/3/21 |
3,609 |
3,721 |
3,602 |
3,710 |
+4.51% |
1,555,700 |
2024/3/19 |
3,591 |
3,592 |
3,485 |
3,550 |
-1.91% |
1,966,800 |
2024/3/18 |
3,591 |
3,626 |
3,583 |
3,619 |
+1.32% |
1,152,200 |
2024/3/15 |
3,562 |
3,598 |
3,518 |
3,572 |
-0.64% |
1,959,700 |
2024/3/14 |
3,505 |
3,599 |
3,486 |
3,595 |
+3.16% |
1,774,000 |
2024/3/13 |
3,537 |
3,568 |
3,475 |
3,485 |
-1.47% |
999,600 |
2024/3/12 |
3,527 |
3,548 |
3,450 |
3,537 |
-0.56% |
1,023,000 |
2024/3/11 |
3,480 |
3,590 |
3,472 |
3,557 |
-0.14% |
1,385,900 |
2024/3/8 |
3,536 |
3,563 |
3,487 |
3,562 |
+1.60% |
1,428,800 |
2024/3/7 |
3,494 |
3,526 |
3,480 |
3,506 |
+0.81% |
1,265,700 |
2024/3/6 |
3,432 |
3,498 |
3,413 |
3,478 |
+0.81% |
1,188,600 |
2024/3/5 |
3,500 |
3,509 |
3,434 |
3,450 |
-2.51% |
2,143,700 |
2024/3/4 |
3,569 |
3,601 |
3,513 |
3,539 |
-0.87% |
1,469,200 |
2024/3/1 |
3,557 |
3,582 |
3,546 |
3,570 |
+0.20% |
1,059,000 |
2024/2/29 |
3,580 |
3,584 |
3,491 |
3,563 |
-0.92% |
2,692,800 |
2024/2/28 |
3,532 |
3,616 |
3,520 |
3,596 |
+1.58% |
1,518,500 |
2024/2/27 |
3,591 |
3,614 |
3,540 |
3,540 |
-1.28% |
1,252,600 |
2024/2/26 |
3,646 |
3,652 |
3,561 |
3,586 |
-0.36% |
1,265,300 |
2024/2/22 |
3,570 |
3,614 |
3,528 |
3,599 |
+0.39% |
1,791,600 |
2024/2/21 |
3,575 |
3,608 |
3,552 |
3,585 |
+2.08% |
1,912,300 |
2024/2/20 |
3,489 |
3,564 |
3,448 |
3,512 |
-0.17% |
2,191,900 |
2024/2/19 |
3,539 |
3,606 |
3,510 |
3,518 |
-0.82% |
2,268,600 |
2024/2/16 |
3,636 |
3,715 |
3,508 |
3,547 |
-1.44% |
2,307,600 |
2024/2/15 |
3,575 |
3,693 |
3,510 |
3,599 |
-9.39% |
3,281,000 |
2024/2/14 |
4,010 |
4,045 |
3,957 |
3,972 |
-2.55% |
1,325,100 |
2024/2/13 |
4,016 |
4,081 |
3,978 |
4,076 |
+3.29% |
1,659,300 |
2024/2/9 |
3,938 |
3,980 |
3,904 |
3,946 |
+0.31% |
1,185,000 |
2024/2/8 |
3,966 |
3,978 |
3,888 |
3,934 |
-0.15% |
1,145,300 |
2024/2/7 |
3,906 |
3,985 |
3,906 |
3,940 |
-0.91% |
1,133,700 |
2024/2/6 |
3,980 |
4,076 |
3,976 |
3,976 |
-0.08% |
953,200 |
2024/2/5 |
3,994 |
4,024 |
3,962 |
3,979 |
-0.23% |
732,300 |
2024/2/2 |
4,023 |
4,033 |
3,980 |
3,988 |
-0.28% |
602,400 |
2024/2/1 |
4,032 |
4,047 |
3,985 |
3,999 |
-2.20% |
800,300 |
2024/1/31 |
3,995 |
4,100 |
3,992 |
4,089 |
+2.71% |
1,154,100 |
2024/1/30 |
4,032 |
4,038 |
3,955 |
3,981 |
-1.68% |
1,068,100 |
2024/1/29 |
4,050 |
4,086 |
4,040 |
4,049 |
+0.10% |
734,100 |
2024/1/26 |
4,128 |
4,132 |
4,038 |
4,045 |
-2.55% |
700,500 |
2024/1/25 |
4,151 |
4,186 |
4,132 |
4,151 |
-0.22% |
463,300 |
2024/1/24 |
4,153 |
4,178 |
4,089 |
4,160 |
-0.86% |
953,900 |
2024/1/23 |
4,243 |
4,277 |
4,178 |
4,196 |
-2.12% |
1,151,900 |
2024/1/22 |
4,154 |
4,307 |
4,146 |
4,287 |
+4.23% |
1,112,800 |
2024/1/19 |
4,173 |
4,212 |
4,095 |
4,113 |
-0.44% |
900,400 |
2024/1/18 |
4,155 |
4,201 |
4,128 |
4,131 |
+0.34% |
714,800 |
2024/1/17 |
4,168 |
4,279 |
4,116 |
4,117 |
-0.02% |
1,121,300 |
2024/1/16 |
4,164 |
4,173 |
4,075 |
4,118 |
-3.13% |
974,500 |
2024/1/15 |
4,118 |
4,268 |
4,113 |
4,251 |
+3.23% |
1,015,300 |
2024/1/12 |
4,180 |
4,180 |
4,072 |
4,118 |
+0.19% |
1,120,100 |
2024/1/11 |
4,061 |
4,179 |
4,056 |
4,110 |
+2.83% |
1,604,700 |
2024/1/10 |
3,969 |
4,033 |
3,968 |
3,997 |
-0.40% |
855,700 |
2024/1/9 |
3,999 |
4,039 |
3,962 |
4,013 |
+2.35% |
851,200 |
2024/1/5 |
3,947 |
3,958 |
3,908 |
3,921 |
-1.16% |
660,700 |
2024/1/4 |
3,890 |
3,967 |
3,858 |
3,967 |
+0.81% |
786,100 |
2023/12/29 |
3,939 |
3,986 |
3,911 |
3,935 |
-0.56% |
638,500 |
2023/12/28 |
3,939 |
4,003 |
3,935 |
3,957 |
-0.80% |
464,400 |
2023/12/27 |
4,008 |
4,032 |
3,982 |
3,989 |
+0.18% |
624,000 |
2023/12/26 |
3,960 |
4,015 |
3,959 |
3,982 |
+0.94% |
610,500 |
2023/12/25 |
3,946 |
3,975 |
3,921 |
3,945 |
+1.00% |
562,500 |
2023/12/22 |
3,837 |
3,936 |
3,834 |
3,906 |
+1.80% |
1,347,200 |
2023/12/21 |
4,019 |
4,028 |
3,837 |
3,837 |
-5.10% |
1,675,000 |
2023/12/20 |
4,008 |
4,123 |
3,976 |
4,043 |
+8.45% |
2,637,400 |
2023/12/19 |
3,682 |
3,750 |
3,674 |
3,728 |
+1.33% |
790,800 |
2023/12/18 |
3,682 |
3,707 |
3,623 |
3,679 |
-2.70% |
775,300 |
2023/12/15 |
3,758 |
3,837 |
3,749 |
3,781 |
+0.24% |
1,748,400 |
2023/12/14 |
3,831 |
3,864 |
3,772 |
3,772 |
-1.46% |
1,129,700 |
2023/12/13 |
3,870 |
3,883 |
3,804 |
3,828 |
-0.80% |
795,200 |
2023/12/12 |
3,979 |
3,981 |
3,848 |
3,859 |
-1.63% |
1,573,500 |
2023/12/11 |
3,880 |
3,985 |
3,858 |
3,923 |
+3.24% |
1,615,900 |
2023/12/8 |
3,978 |
4,018 |
3,770 |
3,800 |
-5.26% |
2,049,800 |
2023/12/7 |
4,085 |
4,099 |
3,979 |
4,011 |
-0.64% |
2,705,800 |
2023/12/6 |
3,637 |
4,055 |
3,637 |
4,037 |
+11.03% |
5,041,000 |
2023/12/5 |
3,554 |
3,676 |
3,550 |
3,636 |
+2.22% |
1,328,900 |
2023/12/4 |
3,479 |
3,577 |
3,453 |
3,557 |
+1.51% |
731,400 |
2023/12/1 |
3,497 |
3,523 |
3,477 |
3,504 |
+1.15% |
614,100 |
2023/11/30 |
3,412 |
3,474 |
3,355 |
3,464 |
+0.29% |
1,326,400 |
2023/11/29 |
3,483 |
3,519 |
3,423 |
3,454 |
-1.48% |
700,700 |
2023/11/28 |
3,504 |
3,545 |
3,473 |
3,506 |
+0.06% |
836,400 |
2023/11/27 |
3,510 |
3,556 |
3,481 |
3,504 |
+0.78% |
863,900 |
2023/11/24 |
3,420 |
3,502 |
3,417 |
3,477 |
+3.21% |
1,060,900 |
2023/11/22 |
3,305 |
3,376 |
3,298 |
3,369 |
+1.91% |
557,200 |
2023/11/21 |
3,309 |
3,333 |
3,297 |
3,306 |
+0.30% |
654,700 |
2023/11/20 |
3,345 |
3,359 |
3,294 |
3,296 |
-1.64% |
608,100 |
2023/11/17 |
3,309 |
3,358 |
3,307 |
3,351 |
+1.27% |
754,900 |
2023/11/16 |
3,321 |
3,321 |
3,266 |
3,309 |
-0.39% |
800,500 |
|