日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,255 |
4,277 |
4,222 |
4,235 |
-0.47% |
630,600 |
2024/5/20 |
4,232 |
4,293 |
4,217 |
4,255 |
+1.45% |
709,400 |
2024/5/17 |
4,122 |
4,204 |
4,094 |
4,194 |
+0.70% |
769,500 |
2024/5/16 |
4,236 |
4,249 |
4,125 |
4,165 |
-2.71% |
981,900 |
2024/5/15 |
4,250 |
4,354 |
4,235 |
4,281 |
+1.66% |
1,340,500 |
2024/5/14 |
4,225 |
4,254 |
4,143 |
4,211 |
-0.57% |
1,088,700 |
2024/5/13 |
4,197 |
4,266 |
4,185 |
4,235 |
+1.10% |
1,008,000 |
2024/5/10 |
4,193 |
4,230 |
4,167 |
4,189 |
-0.10% |
984,500 |
2024/5/9 |
4,140 |
4,200 |
4,139 |
4,193 |
+1.72% |
591,100 |
2024/5/8 |
4,101 |
4,140 |
4,087 |
4,122 |
+0.22% |
546,100 |
2024/5/7 |
4,147 |
4,167 |
4,047 |
4,113 |
-0.80% |
744,100 |
2024/5/2 |
4,168 |
4,179 |
4,127 |
4,146 |
-0.55% |
508,100 |
2024/5/1 |
4,170 |
4,199 |
4,119 |
4,169 |
-0.67% |
638,500 |
2024/4/30 |
4,170 |
4,214 |
4,141 |
4,197 |
+0.29% |
709,900 |
2024/4/26 |
4,131 |
4,195 |
4,104 |
4,185 |
+1.45% |
877,600 |
2024/4/25 |
4,135 |
4,159 |
4,109 |
4,125 |
-1.32% |
980,700 |
2024/4/24 |
4,217 |
4,236 |
4,171 |
4,180 |
+0.14% |
878,700 |
2024/4/23 |
4,181 |
4,271 |
4,170 |
4,174 |
-0.33% |
1,288,300 |
2024/4/22 |
4,160 |
4,234 |
4,103 |
4,188 |
+2.60% |
920,400 |
2024/4/19 |
4,125 |
4,168 |
4,010 |
4,082 |
-1.28% |
954,300 |
2024/4/18 |
4,006 |
4,143 |
3,991 |
4,135 |
+3.04% |
743,800 |
2024/4/17 |
4,076 |
4,086 |
3,989 |
4,013 |
-1.28% |
748,100 |
2024/4/16 |
4,183 |
4,225 |
4,056 |
4,065 |
-3.79% |
1,047,200 |
2024/4/15 |
4,138 |
4,226 |
4,091 |
4,225 |
+0.00% |
805,900 |
2024/4/12 |
4,193 |
4,235 |
4,147 |
4,225 |
+1.68% |
1,057,200 |
2024/4/11 |
4,030 |
4,165 |
4,024 |
4,155 |
+2.90% |
947,100 |
2024/4/10 |
3,976 |
4,066 |
3,969 |
4,038 |
+0.87% |
699,200 |
2024/4/9 |
4,000 |
4,017 |
3,973 |
4,003 |
+0.20% |
547,300 |
2024/4/8 |
3,970 |
4,012 |
3,958 |
3,995 |
+0.66% |
546,200 |
2024/4/5 |
3,953 |
3,975 |
3,912 |
3,969 |
-1.42% |
658,500 |
2024/4/4 |
4,000 |
4,041 |
3,969 |
4,026 |
+2.00% |
677,900 |
2024/4/3 |
3,861 |
3,970 |
3,805 |
3,947 |
+1.21% |
935,900 |
2024/4/2 |
3,928 |
3,983 |
3,870 |
3,900 |
-0.64% |
1,101,500 |
2024/4/1 |
4,046 |
4,065 |
3,903 |
3,925 |
-2.99% |
1,137,700 |
2024/3/29 |
4,047 |
4,077 |
4,019 |
4,046 |
+0.45% |
763,400 |
2024/3/28 |
4,120 |
4,127 |
4,008 |
4,028 |
-2.96% |
1,201,800 |
2024/3/27 |
4,110 |
4,197 |
4,105 |
4,151 |
+1.54% |
1,203,700 |
2024/3/26 |
4,107 |
4,109 |
4,023 |
4,088 |
-0.46% |
911,000 |
2024/3/25 |
4,156 |
4,200 |
4,106 |
4,107 |
-2.05% |
1,009,200 |
2024/3/22 |
4,175 |
4,196 |
4,104 |
4,193 |
+1.13% |
1,169,300 |
2024/3/21 |
4,001 |
4,154 |
3,986 |
4,146 |
+5.23% |
1,586,500 |
2024/3/19 |
3,971 |
4,029 |
3,917 |
3,940 |
-1.40% |
1,364,900 |
2024/3/18 |
4,042 |
4,043 |
3,935 |
3,996 |
+1.47% |
1,138,700 |
2024/3/15 |
3,925 |
4,015 |
3,915 |
3,938 |
-0.63% |
1,145,000 |
2024/3/14 |
4,035 |
4,084 |
3,940 |
3,963 |
-1.78% |
1,224,400 |
2024/3/13 |
4,100 |
4,111 |
3,984 |
4,035 |
+0.67% |
892,900 |
2024/3/12 |
4,051 |
4,052 |
3,939 |
4,008 |
-1.21% |
1,310,000 |
2024/3/11 |
4,186 |
4,215 |
3,997 |
4,057 |
-3.77% |
1,609,400 |
2024/3/8 |
4,181 |
4,299 |
4,131 |
4,216 |
+1.18% |
1,815,500 |
2024/3/7 |
4,145 |
4,232 |
4,117 |
4,167 |
+1.56% |
1,515,300 |
2024/3/6 |
4,065 |
4,104 |
4,026 |
4,103 |
+1.94% |
1,045,300 |
2024/3/5 |
3,959 |
4,039 |
3,900 |
4,025 |
+2.39% |
1,256,500 |
2024/3/4 |
3,989 |
3,994 |
3,919 |
3,931 |
-2.24% |
1,462,600 |
2024/3/1 |
3,888 |
4,044 |
3,879 |
4,021 |
+3.53% |
1,948,800 |
2024/2/29 |
3,873 |
3,929 |
3,864 |
3,884 |
+0.18% |
1,262,400 |
2024/2/28 |
3,855 |
3,965 |
3,829 |
3,877 |
+1.41% |
1,967,000 |
2024/2/27 |
3,764 |
3,948 |
3,747 |
3,823 |
+2.11% |
2,217,200 |
2024/2/26 |
3,695 |
3,763 |
3,683 |
3,744 |
+2.91% |
1,083,400 |
2024/2/22 |
3,655 |
3,684 |
3,630 |
3,638 |
+0.06% |
683,300 |
2024/2/21 |
3,671 |
3,673 |
3,611 |
3,636 |
-0.98% |
750,600 |
2024/2/20 |
3,739 |
3,739 |
3,668 |
3,672 |
-1.69% |
727,300 |
2024/2/19 |
3,629 |
3,742 |
3,629 |
3,735 |
+3.69% |
1,012,900 |
2024/2/16 |
3,616 |
3,635 |
3,563 |
3,602 |
+0.50% |
1,098,500 |
2024/2/15 |
3,736 |
3,739 |
3,568 |
3,584 |
-3.00% |
1,144,300 |
2024/2/14 |
3,756 |
3,778 |
3,671 |
3,695 |
-1.47% |
1,030,200 |
2024/2/13 |
3,677 |
3,750 |
3,630 |
3,750 |
+3.76% |
1,452,500 |
2024/2/9 |
3,650 |
3,658 |
3,546 |
3,614 |
-1.01% |
1,085,000 |
2024/2/8 |
3,724 |
3,724 |
3,631 |
3,651 |
-1.27% |
1,144,000 |
2024/2/7 |
3,641 |
3,708 |
3,625 |
3,698 |
+1.32% |
696,600 |
2024/2/6 |
3,680 |
3,682 |
3,644 |
3,650 |
-1.24% |
725,400 |
2024/2/5 |
3,703 |
3,737 |
3,668 |
3,696 |
+1.62% |
1,313,600 |
2024/2/2 |
3,657 |
3,667 |
3,601 |
3,637 |
-0.55% |
1,122,200 |
2024/2/1 |
3,600 |
3,672 |
3,553 |
3,657 |
+0.16% |
1,449,400 |
2024/1/31 |
3,490 |
3,651 |
3,483 |
3,651 |
+5.00% |
1,510,700 |
2024/1/30 |
3,500 |
3,514 |
3,477 |
3,477 |
-0.88% |
595,100 |
2024/1/29 |
3,487 |
3,534 |
3,473 |
3,508 |
+0.31% |
1,068,000 |
2024/1/26 |
3,528 |
3,565 |
3,490 |
3,497 |
-2.35% |
997,400 |
2024/1/25 |
3,625 |
3,647 |
3,556 |
3,581 |
+0.45% |
1,386,600 |
2024/1/24 |
3,402 |
3,567 |
3,402 |
3,565 |
+4.30% |
1,467,500 |
2024/1/23 |
3,465 |
3,483 |
3,415 |
3,418 |
-0.64% |
663,100 |
2024/1/22 |
3,432 |
3,442 |
3,398 |
3,440 |
+1.15% |
677,400 |
2024/1/19 |
3,409 |
3,427 |
3,378 |
3,401 |
-0.35% |
662,500 |
2024/1/18 |
3,411 |
3,419 |
3,374 |
3,413 |
+0.53% |
643,500 |
2024/1/17 |
3,371 |
3,435 |
3,369 |
3,395 |
+0.59% |
971,300 |
2024/1/16 |
3,430 |
3,432 |
3,352 |
3,375 |
-1.75% |
929,700 |
2024/1/15 |
3,375 |
3,435 |
3,374 |
3,435 |
+1.33% |
730,800 |
2024/1/12 |
3,486 |
3,490 |
3,374 |
3,390 |
-1.97% |
1,323,200 |
2024/1/11 |
3,454 |
3,516 |
3,447 |
3,458 |
+1.62% |
823,100 |
2024/1/10 |
3,384 |
3,456 |
3,371 |
3,403 |
-0.18% |
643,300 |
2024/1/9 |
3,456 |
3,485 |
3,404 |
3,409 |
-1.10% |
886,500 |
2024/1/5 |
3,390 |
3,474 |
3,390 |
3,447 |
+3.14% |
1,240,000 |
2024/1/4 |
3,341 |
3,342 |
3,289 |
3,342 |
+0.45% |
605,700 |
2023/12/29 |
3,348 |
3,357 |
3,301 |
3,327 |
-0.09% |
552,200 |
2023/12/28 |
3,303 |
3,335 |
3,303 |
3,330 |
-0.06% |
538,400 |
2023/12/27 |
3,278 |
3,339 |
3,272 |
3,332 |
+2.15% |
788,000 |
2023/12/26 |
3,267 |
3,278 |
3,244 |
3,262 |
-0.15% |
459,900 |
2023/12/25 |
3,298 |
3,298 |
3,261 |
3,267 |
+0.15% |
428,700 |
2023/12/22 |
3,220 |
3,270 |
3,220 |
3,262 |
+1.34% |
651,300 |
2023/12/21 |
3,215 |
3,239 |
3,193 |
3,219 |
+0.31% |
1,284,300 |
2023/12/20 |
3,178 |
3,230 |
3,163 |
3,209 |
-0.59% |
1,231,100 |
2023/12/19 |
3,270 |
3,289 |
3,213 |
3,228 |
-1.10% |
1,458,000 |
2023/12/18 |
3,216 |
3,275 |
3,193 |
3,264 |
-0.67% |
1,076,600 |
2023/12/15 |
3,274 |
3,310 |
3,252 |
3,286 |
-0.64% |
1,143,800 |
2023/12/14 |
3,407 |
3,430 |
3,289 |
3,307 |
-4.37% |
1,578,400 |
2023/12/13 |
3,469 |
3,518 |
3,448 |
3,458 |
-0.32% |
672,600 |
2023/12/12 |
3,480 |
3,505 |
3,441 |
3,469 |
-1.03% |
1,004,300 |
2023/12/11 |
3,500 |
3,542 |
3,460 |
3,505 |
+0.49% |
1,107,500 |
2023/12/8 |
3,439 |
3,540 |
3,400 |
3,488 |
+1.37% |
1,897,700 |
2023/12/7 |
3,415 |
3,444 |
3,398 |
3,441 |
-0.58% |
856,100 |
2023/12/6 |
3,400 |
3,461 |
3,391 |
3,461 |
+0.79% |
904,300 |
2023/12/5 |
3,451 |
3,481 |
3,411 |
3,434 |
-0.58% |
828,500 |
2023/12/4 |
3,470 |
3,489 |
3,447 |
3,454 |
-1.09% |
683,600 |
2023/12/1 |
3,495 |
3,527 |
3,470 |
3,492 |
+1.72% |
1,043,200 |
2023/11/30 |
3,521 |
3,523 |
3,424 |
3,433 |
-2.19% |
1,607,600 |
2023/11/29 |
3,584 |
3,605 |
3,510 |
3,510 |
-2.64% |
751,500 |
2023/11/28 |
3,603 |
3,663 |
3,599 |
3,605 |
-0.28% |
751,300 |
2023/11/27 |
3,600 |
3,640 |
3,575 |
3,615 |
+0.75% |
870,600 |
2023/11/24 |
3,571 |
3,589 |
3,536 |
3,588 |
+1.13% |
717,300 |
2023/11/22 |
3,487 |
3,560 |
3,484 |
3,548 |
+1.20% |
1,038,000 |
2023/11/21 |
3,500 |
3,526 |
3,477 |
3,506 |
-0.71% |
866,100 |
2023/11/20 |
3,495 |
3,569 |
3,491 |
3,531 |
+1.17% |
1,188,100 |
2023/11/17 |
3,448 |
3,494 |
3,407 |
3,490 |
+0.32% |
1,143,600 |
2023/11/16 |
3,559 |
3,597 |
3,468 |
3,479 |
-2.36% |
1,440,700 |
|