日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,900 |
3,900 |
3,875 |
3,880 |
-0.64% |
3,300 |
2024/5/20 |
3,910 |
3,985 |
3,800 |
3,905 |
-3.58% |
22,600 |
2024/5/17 |
4,010 |
4,090 |
4,010 |
4,050 |
+1.50% |
6,700 |
2024/5/16 |
3,995 |
4,065 |
3,960 |
3,990 |
+0.00% |
12,300 |
2024/5/15 |
3,975 |
3,990 |
3,960 |
3,990 |
+0.50% |
4,900 |
2024/5/14 |
3,970 |
3,970 |
3,945 |
3,970 |
+0.00% |
1,100 |
2024/5/13 |
3,965 |
3,970 |
3,910 |
3,970 |
+0.13% |
2,500 |
2024/5/10 |
3,955 |
3,970 |
3,955 |
3,965 |
+0.63% |
1,300 |
2024/5/9 |
3,950 |
3,970 |
3,940 |
3,940 |
-0.51% |
1,500 |
2024/5/8 |
3,950 |
3,960 |
3,925 |
3,960 |
+0.38% |
3,500 |
2024/5/7 |
3,935 |
3,945 |
3,890 |
3,945 |
+0.25% |
3,500 |
2024/5/2 |
3,940 |
3,940 |
3,925 |
3,935 |
+0.13% |
400 |
2024/5/1 |
3,925 |
3,935 |
3,925 |
3,930 |
+0.13% |
300 |
2024/4/30 |
3,915 |
3,930 |
3,910 |
3,925 |
+0.26% |
700 |
2024/4/26 |
3,910 |
3,915 |
3,900 |
3,915 |
+0.00% |
800 |
2024/4/25 |
3,925 |
3,930 |
3,915 |
3,915 |
-0.51% |
1,100 |
2024/4/24 |
3,930 |
3,935 |
3,915 |
3,935 |
+0.25% |
300 |
2024/4/23 |
3,935 |
3,950 |
3,880 |
3,925 |
-0.25% |
3,300 |
2024/4/22 |
3,915 |
3,935 |
3,915 |
3,935 |
+0.13% |
500 |
2024/4/19 |
3,950 |
3,950 |
3,865 |
3,930 |
+0.26% |
2,000 |
2024/4/18 |
3,910 |
3,920 |
3,910 |
3,920 |
+0.13% |
1,500 |
2024/4/17 |
3,905 |
3,920 |
3,870 |
3,915 |
+0.26% |
1,400 |
2024/4/16 |
3,915 |
3,950 |
3,870 |
3,905 |
+0.26% |
3,200 |
2024/4/15 |
3,895 |
3,900 |
3,865 |
3,895 |
-0.26% |
1,400 |
2024/4/12 |
3,895 |
3,935 |
3,860 |
3,905 |
+0.51% |
1,900 |
2024/4/11 |
3,865 |
3,885 |
3,865 |
3,885 |
+0.52% |
400 |
2024/4/10 |
3,905 |
3,910 |
3,855 |
3,865 |
-0.26% |
2,800 |
2024/4/9 |
3,855 |
3,875 |
3,850 |
3,875 |
+0.65% |
2,900 |
2024/4/8 |
3,830 |
3,855 |
3,815 |
3,850 |
+0.65% |
1,800 |
2024/4/5 |
3,850 |
3,850 |
3,825 |
3,825 |
-0.65% |
1,700 |
2024/4/4 |
3,845 |
3,850 |
3,840 |
3,850 |
+0.26% |
1,100 |
2024/4/3 |
3,815 |
3,840 |
3,810 |
3,840 |
+0.00% |
2,300 |
2024/4/2 |
3,855 |
3,855 |
3,830 |
3,840 |
-0.13% |
700 |
2024/4/1 |
3,865 |
3,865 |
3,820 |
3,845 |
+0.13% |
2,600 |
2024/3/29 |
3,830 |
3,870 |
3,805 |
3,840 |
+0.79% |
6,900 |
2024/3/28 |
3,810 |
3,815 |
3,785 |
3,810 |
-0.39% |
2,100 |
2024/3/27 |
3,830 |
3,830 |
3,810 |
3,825 |
-0.26% |
2,100 |
2024/3/26 |
3,840 |
3,840 |
3,815 |
3,835 |
-0.13% |
3,600 |
2024/3/25 |
3,835 |
3,860 |
3,830 |
3,840 |
+0.66% |
4,100 |
2024/3/22 |
3,790 |
3,845 |
3,780 |
3,815 |
+0.39% |
4,000 |
2024/3/21 |
3,810 |
3,810 |
3,795 |
3,800 |
-0.13% |
4,900 |
2024/3/19 |
3,810 |
3,810 |
3,795 |
3,805 |
-0.13% |
1,000 |
2024/3/18 |
3,795 |
3,810 |
3,795 |
3,810 |
+0.40% |
900 |
2024/3/15 |
3,770 |
3,800 |
3,760 |
3,795 |
+0.93% |
1,500 |
2024/3/14 |
3,765 |
3,770 |
3,745 |
3,760 |
-0.13% |
1,300 |
2024/3/13 |
3,760 |
3,780 |
3,750 |
3,765 |
+0.27% |
400 |
2024/3/12 |
3,750 |
3,760 |
3,740 |
3,755 |
+0.13% |
900 |
2024/3/11 |
3,760 |
3,780 |
3,750 |
3,750 |
-0.79% |
3,000 |
2024/3/8 |
3,780 |
3,780 |
3,745 |
3,780 |
-0.13% |
900 |
2024/3/7 |
3,750 |
3,795 |
3,740 |
3,785 |
+0.40% |
3,000 |
2024/3/6 |
3,790 |
3,800 |
3,770 |
3,770 |
+0.00% |
1,200 |
2024/3/5 |
3,775 |
3,780 |
3,755 |
3,770 |
-0.40% |
1,200 |
2024/3/4 |
3,770 |
3,800 |
3,750 |
3,785 |
-0.26% |
5,400 |
2024/3/1 |
3,815 |
3,815 |
3,795 |
3,795 |
-0.52% |
3,100 |
2024/2/29 |
3,800 |
3,835 |
3,790 |
3,815 |
+0.00% |
1,500 |
2024/2/28 |
3,805 |
3,815 |
3,790 |
3,815 |
+0.26% |
600 |
2024/2/27 |
3,775 |
3,825 |
3,775 |
3,805 |
+0.26% |
1,600 |
2024/2/26 |
3,815 |
3,815 |
3,780 |
3,795 |
-0.26% |
2,400 |
2024/2/22 |
3,800 |
3,815 |
3,800 |
3,805 |
-0.52% |
900 |
2024/2/21 |
3,800 |
3,825 |
3,800 |
3,825 |
+0.00% |
300 |
2024/2/20 |
3,785 |
3,835 |
3,765 |
3,825 |
+0.66% |
2,200 |
2024/2/19 |
3,750 |
3,800 |
3,750 |
3,800 |
+1.47% |
700 |
2024/2/16 |
3,760 |
3,790 |
3,710 |
3,745 |
-0.79% |
2,600 |
2024/2/15 |
3,770 |
3,775 |
3,750 |
3,775 |
+0.00% |
2,200 |
2024/2/14 |
3,835 |
3,840 |
3,775 |
3,775 |
-1.56% |
2,000 |
2024/2/13 |
3,840 |
3,845 |
3,805 |
3,835 |
+0.00% |
1,600 |
2024/2/9 |
3,825 |
3,850 |
3,765 |
3,835 |
-0.65% |
4,600 |
2024/2/8 |
3,795 |
3,865 |
3,795 |
3,860 |
+1.58% |
2,700 |
2024/2/7 |
3,785 |
3,800 |
3,785 |
3,800 |
+0.26% |
2,500 |
2024/2/6 |
3,765 |
3,790 |
3,765 |
3,790 |
+0.66% |
700 |
2024/2/5 |
3,775 |
3,780 |
3,765 |
3,765 |
-0.26% |
700 |
2024/2/2 |
3,795 |
3,795 |
3,775 |
3,775 |
+0.00% |
400 |
2024/2/1 |
3,755 |
3,775 |
3,755 |
3,775 |
+0.80% |
1,500 |
2024/1/31 |
3,735 |
3,745 |
3,735 |
3,745 |
-0.27% |
300 |
2024/1/30 |
3,750 |
3,755 |
3,730 |
3,755 |
+0.67% |
700 |
2024/1/29 |
3,720 |
3,735 |
3,720 |
3,730 |
+0.27% |
1,000 |
2024/1/26 |
3,710 |
3,725 |
3,710 |
3,720 |
-0.27% |
2,300 |
2024/1/25 |
3,730 |
3,745 |
3,710 |
3,730 |
+0.40% |
1,500 |
2024/1/24 |
3,760 |
3,760 |
3,690 |
3,715 |
-1.20% |
2,900 |
2024/1/23 |
3,750 |
3,760 |
3,710 |
3,760 |
+0.40% |
2,900 |
2024/1/22 |
3,735 |
3,750 |
3,705 |
3,745 |
-0.13% |
1,700 |
2024/1/19 |
3,735 |
3,755 |
3,715 |
3,750 |
-0.13% |
2,200 |
2024/1/18 |
3,755 |
3,755 |
3,755 |
3,755 |
+0.13% |
300 |
2024/1/17 |
3,730 |
3,760 |
3,730 |
3,750 |
+0.40% |
2,300 |
2024/1/16 |
3,750 |
3,750 |
3,720 |
3,735 |
-0.40% |
600 |
2024/1/15 |
3,720 |
3,750 |
3,720 |
3,750 |
+0.94% |
800 |
2024/1/12 |
3,740 |
3,740 |
3,715 |
3,715 |
-0.67% |
2,600 |
2024/1/11 |
3,720 |
3,750 |
3,720 |
3,740 |
+0.81% |
1,700 |
2024/1/10 |
3,705 |
3,720 |
3,690 |
3,710 |
-0.13% |
900 |
2024/1/9 |
3,705 |
3,725 |
3,700 |
3,715 |
+0.27% |
1,100 |
2024/1/5 |
3,705 |
3,725 |
3,665 |
3,705 |
+0.14% |
2,000 |
2024/1/4 |
3,645 |
3,710 |
3,640 |
3,700 |
+1.51% |
2,900 |
2023/12/29 |
3,615 |
3,645 |
3,600 |
3,645 |
+0.83% |
1,300 |
2023/12/28 |
3,615 |
3,620 |
3,615 |
3,615 |
+0.42% |
500 |
2023/12/27 |
3,595 |
3,610 |
3,575 |
3,600 |
+0.84% |
2,600 |
2023/12/26 |
3,595 |
3,595 |
3,570 |
3,570 |
-0.70% |
2,500 |
2023/12/25 |
3,560 |
3,600 |
3,560 |
3,595 |
+0.98% |
1,700 |
2023/12/22 |
3,540 |
3,570 |
3,540 |
3,560 |
+0.28% |
3,600 |
2023/12/21 |
3,580 |
3,580 |
3,530 |
3,550 |
-0.98% |
11,700 |
2023/12/20 |
3,610 |
3,610 |
3,560 |
3,585 |
-0.69% |
7,000 |
2023/12/19 |
3,650 |
3,650 |
3,610 |
3,610 |
-0.82% |
6,100 |
2023/12/18 |
3,630 |
3,670 |
3,630 |
3,640 |
-0.27% |
2,900 |
2023/12/15 |
3,660 |
3,665 |
3,650 |
3,650 |
-0.27% |
1,800 |
2023/12/14 |
3,675 |
3,675 |
3,660 |
3,660 |
-0.54% |
2,000 |
2023/12/13 |
3,680 |
3,700 |
3,660 |
3,680 |
+0.41% |
1,900 |
2023/12/12 |
3,650 |
3,665 |
3,650 |
3,665 |
+0.96% |
700 |
2023/12/11 |
3,650 |
3,650 |
3,630 |
3,630 |
-0.55% |
600 |
2023/12/8 |
3,650 |
3,655 |
3,615 |
3,650 |
-0.82% |
1,400 |
2023/12/7 |
3,650 |
3,680 |
3,650 |
3,680 |
+1.24% |
600 |
2023/12/6 |
3,660 |
3,660 |
3,625 |
3,635 |
-0.27% |
2,400 |
2023/12/5 |
3,655 |
3,655 |
3,645 |
3,645 |
-0.68% |
800 |
2023/12/4 |
3,675 |
3,675 |
3,660 |
3,670 |
-0.81% |
1,700 |
2023/12/1 |
3,705 |
3,705 |
3,695 |
3,700 |
+0.27% |
500 |
2023/11/30 |
3,680 |
3,690 |
3,670 |
3,690 |
+0.27% |
500 |
2023/11/29 |
3,700 |
3,700 |
3,680 |
3,680 |
+0.14% |
300 |
2023/11/28 |
3,675 |
3,675 |
3,675 |
3,675 |
-0.68% |
100 |
2023/11/27 |
3,675 |
3,700 |
3,665 |
3,700 |
+0.68% |
800 |
2023/11/24 |
3,740 |
3,740 |
3,675 |
3,675 |
-0.94% |
1,600 |
2023/11/22 |
3,655 |
3,710 |
3,655 |
3,710 |
+0.27% |
2,200 |
2023/11/21 |
3,640 |
3,700 |
3,640 |
3,700 |
+2.21% |
1,600 |
2023/11/20 |
3,630 |
3,650 |
3,620 |
3,620 |
-0.28% |
800 |
2023/11/17 |
3,625 |
3,645 |
3,625 |
3,630 |
+0.14% |
500 |
2023/11/16 |
3,650 |
3,650 |
3,625 |
3,625 |
-0.68% |
200 |
|