日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,776 |
2,794 |
2,746 |
2,752 |
-1.29% |
39,400 |
2024/5/20 |
2,770 |
2,830 |
2,758 |
2,788 |
+1.05% |
83,200 |
2024/5/17 |
2,778 |
2,805 |
2,738 |
2,759 |
-1.04% |
52,600 |
2024/5/16 |
2,782 |
2,789 |
2,738 |
2,788 |
+0.40% |
56,600 |
2024/5/15 |
2,873 |
2,885 |
2,777 |
2,777 |
-3.17% |
55,500 |
2024/5/14 |
2,897 |
2,924 |
2,811 |
2,868 |
-0.80% |
90,900 |
2024/5/13 |
2,826 |
2,899 |
2,780 |
2,891 |
+4.14% |
84,300 |
2024/5/10 |
2,774 |
2,800 |
2,750 |
2,776 |
+0.07% |
46,200 |
2024/5/9 |
2,702 |
2,783 |
2,702 |
2,774 |
+2.66% |
66,300 |
2024/5/8 |
2,691 |
2,748 |
2,689 |
2,702 |
+0.33% |
43,000 |
2024/5/7 |
2,697 |
2,712 |
2,670 |
2,693 |
+0.64% |
53,700 |
2024/5/2 |
2,664 |
2,700 |
2,662 |
2,676 |
-0.41% |
34,400 |
2024/5/1 |
2,683 |
2,702 |
2,660 |
2,687 |
-0.81% |
47,100 |
2024/4/30 |
2,731 |
2,741 |
2,657 |
2,709 |
+1.04% |
61,300 |
2024/4/26 |
2,721 |
2,750 |
2,677 |
2,681 |
-1.97% |
307,300 |
2024/4/25 |
2,749 |
2,793 |
2,735 |
2,735 |
-1.55% |
63,200 |
2024/4/24 |
2,762 |
2,818 |
2,742 |
2,778 |
+1.13% |
68,300 |
2024/4/23 |
2,810 |
2,815 |
2,734 |
2,747 |
-0.54% |
57,900 |
2024/4/22 |
2,709 |
2,762 |
2,686 |
2,762 |
+1.96% |
86,200 |
2024/4/19 |
2,731 |
2,750 |
2,670 |
2,709 |
-0.84% |
88,500 |
2024/4/18 |
2,715 |
2,759 |
2,715 |
2,732 |
+1.15% |
62,200 |
2024/4/17 |
2,761 |
2,800 |
2,701 |
2,701 |
-1.13% |
81,800 |
2024/4/16 |
2,716 |
2,800 |
2,703 |
2,732 |
-0.83% |
118,300 |
2024/4/15 |
2,790 |
2,815 |
2,753 |
2,755 |
-3.30% |
82,600 |
2024/4/12 |
2,794 |
2,877 |
2,763 |
2,849 |
+3.34% |
91,500 |
2024/4/11 |
2,760 |
2,788 |
2,686 |
2,757 |
-2.51% |
137,300 |
2024/4/10 |
2,817 |
2,852 |
2,803 |
2,828 |
+0.28% |
95,900 |
2024/4/9 |
2,820 |
2,846 |
2,792 |
2,820 |
+1.04% |
91,700 |
2024/4/8 |
2,824 |
2,824 |
2,769 |
2,791 |
-0.82% |
123,400 |
2024/4/5 |
2,817 |
2,865 |
2,792 |
2,814 |
-1.68% |
82,700 |
2024/4/4 |
2,933 |
2,942 |
2,851 |
2,862 |
-1.14% |
130,200 |
2024/4/3 |
2,808 |
2,913 |
2,764 |
2,895 |
-0.34% |
128,300 |
2024/4/2 |
2,983 |
2,983 |
2,880 |
2,905 |
-2.84% |
104,600 |
2024/4/1 |
3,040 |
3,050 |
2,981 |
2,990 |
-0.50% |
80,000 |
2024/3/29 |
3,010 |
3,035 |
2,972 |
3,005 |
-0.17% |
64,200 |
2024/3/28 |
2,996 |
3,045 |
2,988 |
3,010 |
+0.40% |
75,700 |
2024/3/27 |
3,030 |
3,040 |
2,998 |
2,998 |
-0.56% |
61,500 |
2024/3/26 |
3,035 |
3,075 |
3,010 |
3,015 |
-0.17% |
50,500 |
2024/3/25 |
3,110 |
3,120 |
3,010 |
3,020 |
+0.94% |
146,000 |
2024/3/22 |
3,055 |
3,055 |
2,982 |
2,992 |
-2.22% |
143,800 |
2024/3/21 |
3,120 |
3,130 |
3,050 |
3,060 |
-2.55% |
115,100 |
2024/3/19 |
3,240 |
3,240 |
3,075 |
3,140 |
-3.53% |
170,600 |
2024/3/18 |
3,225 |
3,260 |
3,200 |
3,255 |
+1.40% |
92,800 |
2024/3/15 |
3,220 |
3,230 |
3,140 |
3,210 |
+1.90% |
142,600 |
2024/3/14 |
3,030 |
3,180 |
3,005 |
3,150 |
+4.48% |
93,900 |
2024/3/13 |
3,145 |
3,145 |
3,015 |
3,015 |
-3.52% |
72,400 |
2024/3/12 |
3,110 |
3,145 |
2,993 |
3,125 |
+0.48% |
108,100 |
2024/3/11 |
3,185 |
3,245 |
3,075 |
3,110 |
-2.35% |
145,000 |
2024/3/8 |
3,480 |
3,500 |
3,185 |
3,185 |
-13.69% |
483,100 |
2024/3/7 |
3,910 |
3,910 |
3,640 |
3,690 |
-5.63% |
157,700 |
2024/3/6 |
3,870 |
3,930 |
3,845 |
3,910 |
+1.03% |
85,900 |
2024/3/5 |
3,890 |
3,910 |
3,840 |
3,870 |
-0.64% |
44,100 |
2024/3/4 |
3,925 |
3,935 |
3,860 |
3,895 |
-0.38% |
46,500 |
2024/3/1 |
3,890 |
3,925 |
3,860 |
3,910 |
+1.30% |
71,200 |
2024/2/29 |
3,780 |
3,885 |
3,725 |
3,860 |
+2.80% |
92,200 |
2024/2/28 |
3,715 |
3,820 |
3,675 |
3,755 |
+1.49% |
89,300 |
2024/2/27 |
3,645 |
3,730 |
3,610 |
3,700 |
+1.65% |
55,600 |
2024/2/26 |
3,630 |
3,760 |
3,590 |
3,640 |
+0.41% |
76,300 |
2024/2/22 |
3,680 |
3,680 |
3,555 |
3,625 |
+1.54% |
42,800 |
2024/2/21 |
3,640 |
3,640 |
3,515 |
3,570 |
-3.25% |
75,300 |
2024/2/20 |
3,650 |
3,710 |
3,620 |
3,690 |
+4.38% |
85,900 |
2024/2/19 |
3,445 |
3,550 |
3,405 |
3,535 |
+4.12% |
72,400 |
2024/2/16 |
3,320 |
3,410 |
3,305 |
3,395 |
+3.66% |
45,400 |
2024/2/15 |
3,310 |
3,350 |
3,265 |
3,275 |
-0.61% |
59,400 |
2024/2/14 |
3,235 |
3,295 |
3,220 |
3,295 |
+1.23% |
28,000 |
2024/2/13 |
3,210 |
3,280 |
3,195 |
3,255 |
+2.68% |
42,500 |
2024/2/9 |
3,205 |
3,275 |
3,150 |
3,170 |
-1.86% |
47,800 |
2024/2/8 |
3,240 |
3,260 |
3,185 |
3,230 |
+0.00% |
33,000 |
2024/2/7 |
3,260 |
3,270 |
3,230 |
3,230 |
-1.22% |
29,300 |
2024/2/6 |
3,295 |
3,295 |
3,230 |
3,270 |
-0.30% |
26,200 |
2024/2/5 |
3,300 |
3,300 |
3,220 |
3,280 |
-0.61% |
39,200 |
2024/2/2 |
3,280 |
3,325 |
3,255 |
3,300 |
+0.76% |
53,200 |
2024/2/1 |
3,280 |
3,310 |
3,260 |
3,275 |
-0.76% |
33,200 |
2024/1/31 |
3,245 |
3,300 |
3,205 |
3,300 |
+1.69% |
37,900 |
2024/1/30 |
3,235 |
3,270 |
3,215 |
3,245 |
+0.31% |
32,800 |
2024/1/29 |
3,245 |
3,265 |
3,195 |
3,235 |
+1.57% |
41,800 |
2024/1/26 |
3,170 |
3,245 |
3,155 |
3,185 |
-0.16% |
48,100 |
2024/1/25 |
3,210 |
3,235 |
3,180 |
3,190 |
-0.31% |
29,000 |
2024/1/24 |
3,260 |
3,285 |
3,170 |
3,200 |
-1.84% |
53,100 |
2024/1/23 |
3,290 |
3,290 |
3,235 |
3,260 |
-0.91% |
42,900 |
2024/1/22 |
3,270 |
3,295 |
3,240 |
3,290 |
+1.39% |
34,600 |
2024/1/19 |
3,120 |
3,260 |
3,120 |
3,245 |
+3.51% |
68,800 |
2024/1/18 |
3,135 |
3,155 |
3,105 |
3,135 |
+0.00% |
39,100 |
2024/1/17 |
3,200 |
3,250 |
3,135 |
3,135 |
-1.57% |
60,100 |
2024/1/16 |
3,260 |
3,310 |
3,185 |
3,185 |
-2.30% |
43,000 |
2024/1/15 |
3,200 |
3,280 |
3,155 |
3,260 |
+1.88% |
40,300 |
2024/1/12 |
3,335 |
3,350 |
3,160 |
3,200 |
-3.61% |
67,200 |
2024/1/11 |
3,240 |
3,340 |
3,195 |
3,320 |
+2.95% |
95,400 |
2024/1/10 |
3,200 |
3,235 |
3,150 |
3,225 |
+2.38% |
57,600 |
2024/1/9 |
3,135 |
3,200 |
3,120 |
3,150 |
+2.61% |
73,700 |
2024/1/5 |
3,220 |
3,220 |
3,070 |
3,070 |
-4.36% |
103,900 |
2024/1/4 |
3,140 |
3,225 |
3,110 |
3,210 |
+0.47% |
42,300 |
2023/12/29 |
3,200 |
3,230 |
3,170 |
3,195 |
-0.16% |
37,900 |
2023/12/28 |
3,215 |
3,230 |
3,180 |
3,200 |
-0.47% |
41,700 |
2023/12/27 |
3,185 |
3,235 |
3,185 |
3,215 |
+1.58% |
38,000 |
2023/12/26 |
3,215 |
3,255 |
3,165 |
3,165 |
-1.71% |
54,200 |
2023/12/25 |
3,175 |
3,225 |
3,160 |
3,220 |
+2.06% |
28,100 |
2023/12/22 |
3,220 |
3,225 |
3,155 |
3,155 |
-1.41% |
32,800 |
2023/12/21 |
3,195 |
3,240 |
3,150 |
3,200 |
-0.93% |
60,700 |
2023/12/20 |
3,185 |
3,285 |
3,185 |
3,230 |
+1.89% |
77,900 |
2023/12/19 |
3,050 |
3,170 |
3,050 |
3,170 |
+2.92% |
67,200 |
2023/12/18 |
3,025 |
3,095 |
2,997 |
3,080 |
+1.15% |
57,900 |
2023/12/15 |
3,195 |
3,225 |
3,040 |
3,045 |
-4.69% |
111,900 |
2023/12/14 |
3,150 |
3,245 |
3,140 |
3,195 |
+2.08% |
101,300 |
2023/12/13 |
3,100 |
3,165 |
3,080 |
3,130 |
-0.16% |
88,000 |
2023/12/12 |
3,320 |
3,325 |
3,110 |
3,135 |
-5.29% |
150,100 |
2023/12/11 |
3,500 |
3,605 |
3,260 |
3,310 |
+1.38% |
371,100 |
2023/12/8 |
3,305 |
3,370 |
3,220 |
3,265 |
-5.22% |
156,400 |
2023/12/7 |
3,500 |
3,530 |
3,410 |
3,445 |
-1.57% |
113,100 |
2023/12/6 |
3,455 |
3,515 |
3,455 |
3,500 |
+1.45% |
58,200 |
2023/12/5 |
3,500 |
3,570 |
3,450 |
3,450 |
-1.85% |
71,200 |
2023/12/4 |
3,530 |
3,550 |
3,475 |
3,515 |
+1.44% |
60,500 |
2023/12/1 |
3,570 |
3,580 |
3,435 |
3,465 |
-2.94% |
93,900 |
2023/11/30 |
3,635 |
3,665 |
3,545 |
3,570 |
-1.11% |
288,000 |
2023/11/29 |
3,710 |
3,730 |
3,610 |
3,610 |
-3.35% |
83,600 |
2023/11/28 |
3,745 |
3,830 |
3,725 |
3,735 |
+0.81% |
84,300 |
2023/11/27 |
3,835 |
3,835 |
3,705 |
3,705 |
-1.98% |
55,300 |
2023/11/24 |
3,850 |
3,870 |
3,770 |
3,780 |
+0.00% |
47,300 |
2023/11/22 |
3,795 |
3,845 |
3,750 |
3,780 |
-0.66% |
51,600 |
2023/11/21 |
3,940 |
3,950 |
3,715 |
3,805 |
-3.91% |
93,500 |
2023/11/20 |
3,985 |
4,040 |
3,955 |
3,960 |
-0.13% |
65,300 |
2023/11/17 |
3,845 |
3,970 |
3,845 |
3,965 |
+3.52% |
39,800 |
2023/11/16 |
3,880 |
3,880 |
3,810 |
3,830 |
-1.79% |
44,900 |
|