日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,970 |
4,045 |
3,945 |
4,030 |
+3.07% |
300,700 |
2024/5/20 |
3,810 |
3,950 |
3,800 |
3,910 |
+1.30% |
206,700 |
2024/5/17 |
3,750 |
3,860 |
3,725 |
3,860 |
+3.49% |
191,400 |
2024/5/16 |
3,750 |
3,780 |
3,715 |
3,730 |
-1.45% |
138,000 |
2024/5/15 |
3,700 |
3,850 |
3,650 |
3,785 |
+3.42% |
532,500 |
2024/5/14 |
3,650 |
3,685 |
3,625 |
3,660 |
+0.14% |
605,200 |
2024/5/13 |
3,735 |
3,800 |
3,630 |
3,655 |
+4.88% |
1,345,800 |
2024/5/10 |
3,485 |
3,485 |
3,485 |
3,485 |
+16.91% |
50,200 |
2024/5/9 |
2,945 |
2,985 |
2,924 |
2,981 |
+1.64% |
80,700 |
2024/5/8 |
2,866 |
2,948 |
2,862 |
2,933 |
+1.80% |
172,500 |
2024/5/7 |
2,876 |
2,930 |
2,858 |
2,881 |
+1.34% |
120,200 |
2024/5/2 |
2,780 |
2,844 |
2,780 |
2,843 |
+3.72% |
91,600 |
2024/5/1 |
2,700 |
2,754 |
2,684 |
2,741 |
+1.52% |
83,800 |
2024/4/30 |
2,630 |
2,710 |
2,630 |
2,700 |
+4.65% |
208,700 |
2024/4/26 |
2,694 |
2,705 |
2,572 |
2,580 |
-4.62% |
168,000 |
2024/4/25 |
2,771 |
2,784 |
2,677 |
2,705 |
-2.77% |
154,200 |
2024/4/24 |
2,755 |
2,798 |
2,741 |
2,782 |
+1.09% |
91,200 |
2024/4/23 |
2,754 |
2,778 |
2,743 |
2,752 |
+0.04% |
96,600 |
2024/4/22 |
2,749 |
2,782 |
2,700 |
2,751 |
+1.89% |
89,900 |
2024/4/19 |
2,800 |
2,800 |
2,676 |
2,700 |
+0.56% |
181,200 |
2024/4/18 |
2,688 |
2,695 |
2,658 |
2,685 |
+0.11% |
62,200 |
2024/4/17 |
2,740 |
2,740 |
2,674 |
2,682 |
-1.61% |
64,300 |
2024/4/16 |
2,736 |
2,743 |
2,700 |
2,726 |
-1.30% |
59,900 |
2024/4/15 |
2,760 |
2,781 |
2,737 |
2,762 |
-0.43% |
42,400 |
2024/4/12 |
2,812 |
2,820 |
2,766 |
2,774 |
-0.68% |
91,900 |
2024/4/11 |
2,719 |
2,793 |
2,718 |
2,793 |
+1.09% |
61,100 |
2024/4/10 |
2,768 |
2,794 |
2,742 |
2,763 |
+1.13% |
74,500 |
2024/4/9 |
2,740 |
2,754 |
2,718 |
2,732 |
+0.00% |
59,500 |
2024/4/8 |
2,740 |
2,765 |
2,711 |
2,732 |
-0.11% |
94,400 |
2024/4/5 |
2,694 |
2,740 |
2,678 |
2,735 |
+1.52% |
92,400 |
2024/4/4 |
2,725 |
2,731 |
2,693 |
2,694 |
-0.96% |
90,700 |
2024/4/3 |
2,696 |
2,758 |
2,688 |
2,720 |
+0.18% |
108,600 |
2024/4/2 |
2,729 |
2,729 |
2,688 |
2,715 |
-0.95% |
85,000 |
2024/4/1 |
2,750 |
2,756 |
2,720 |
2,741 |
-0.47% |
71,400 |
2024/3/29 |
2,665 |
2,754 |
2,661 |
2,754 |
+3.34% |
84,900 |
2024/3/28 |
2,749 |
2,779 |
2,652 |
2,665 |
-4.51% |
131,300 |
2024/3/27 |
2,801 |
2,819 |
2,776 |
2,791 |
-0.14% |
104,000 |
2024/3/26 |
2,799 |
2,829 |
2,759 |
2,795 |
+1.64% |
157,400 |
2024/3/25 |
2,800 |
2,813 |
2,741 |
2,750 |
-1.93% |
167,600 |
2024/3/22 |
2,813 |
2,828 |
2,791 |
2,804 |
-0.46% |
110,500 |
2024/3/21 |
2,890 |
2,897 |
2,802 |
2,817 |
-2.05% |
91,000 |
2024/3/19 |
2,853 |
2,878 |
2,822 |
2,876 |
+0.63% |
87,400 |
2024/3/18 |
2,860 |
2,870 |
2,813 |
2,858 |
-0.03% |
123,200 |
2024/3/15 |
2,876 |
2,888 |
2,832 |
2,859 |
-0.52% |
116,000 |
2024/3/14 |
2,903 |
2,910 |
2,819 |
2,874 |
+0.07% |
142,800 |
2024/3/13 |
2,755 |
2,878 |
2,743 |
2,872 |
+2.61% |
256,100 |
2024/3/12 |
2,650 |
2,810 |
2,558 |
2,799 |
+4.25% |
630,700 |
2024/3/11 |
2,435 |
2,685 |
2,408 |
2,685 |
+22.88% |
1,081,300 |
2024/3/8 |
2,150 |
2,206 |
2,140 |
2,185 |
-0.09% |
126,800 |
2024/3/7 |
2,245 |
2,250 |
2,178 |
2,187 |
-2.15% |
112,900 |
2024/3/6 |
2,252 |
2,282 |
2,225 |
2,235 |
+0.22% |
123,200 |
2024/3/5 |
2,229 |
2,249 |
2,217 |
2,230 |
-0.98% |
78,000 |
2024/3/4 |
2,270 |
2,288 |
2,232 |
2,252 |
-0.35% |
113,300 |
2024/3/1 |
2,275 |
2,297 |
2,251 |
2,260 |
-1.40% |
103,500 |
2024/2/29 |
2,342 |
2,342 |
2,272 |
2,292 |
-1.42% |
115,300 |
2024/2/28 |
2,306 |
2,341 |
2,300 |
2,325 |
+0.17% |
37,200 |
2024/2/27 |
2,364 |
2,364 |
2,309 |
2,321 |
-0.98% |
63,200 |
2024/2/26 |
2,297 |
2,365 |
2,297 |
2,344 |
+2.72% |
85,700 |
2024/2/22 |
2,245 |
2,285 |
2,235 |
2,282 |
+2.38% |
64,300 |
2024/2/21 |
2,257 |
2,272 |
2,228 |
2,229 |
-1.24% |
57,800 |
2024/2/20 |
2,269 |
2,279 |
2,249 |
2,257 |
-0.04% |
72,200 |
2024/2/19 |
2,248 |
2,260 |
2,225 |
2,258 |
+0.44% |
62,100 |
2024/2/16 |
2,233 |
2,263 |
2,208 |
2,248 |
+1.77% |
70,200 |
2024/2/15 |
2,229 |
2,257 |
2,203 |
2,209 |
-0.81% |
63,200 |
2024/2/14 |
2,262 |
2,286 |
2,202 |
2,227 |
-1.68% |
121,000 |
2024/2/13 |
2,289 |
2,322 |
2,265 |
2,265 |
-0.92% |
172,000 |
2024/2/9 |
2,251 |
2,295 |
2,241 |
2,286 |
+1.11% |
92,600 |
2024/2/8 |
2,201 |
2,270 |
2,182 |
2,261 |
+2.73% |
95,800 |
2024/2/7 |
2,262 |
2,273 |
2,201 |
2,201 |
-2.74% |
131,300 |
2024/2/6 |
2,266 |
2,277 |
2,245 |
2,263 |
+0.00% |
135,900 |
2024/2/5 |
2,315 |
2,315 |
2,259 |
2,263 |
-2.20% |
164,800 |
2024/2/2 |
2,420 |
2,443 |
2,314 |
2,314 |
-4.77% |
161,200 |
2024/2/1 |
2,470 |
2,518 |
2,430 |
2,430 |
-1.34% |
198,700 |
2024/1/31 |
2,525 |
2,586 |
2,405 |
2,463 |
-3.41% |
233,300 |
2024/1/30 |
2,551 |
2,567 |
2,545 |
2,550 |
+0.00% |
76,800 |
2024/1/29 |
2,560 |
2,562 |
2,504 |
2,550 |
-0.20% |
90,300 |
2024/1/26 |
2,567 |
2,571 |
2,545 |
2,555 |
-0.54% |
60,000 |
2024/1/25 |
2,551 |
2,578 |
2,546 |
2,569 |
+0.51% |
60,400 |
2024/1/24 |
2,530 |
2,565 |
2,525 |
2,556 |
+0.24% |
68,200 |
2024/1/23 |
2,580 |
2,580 |
2,531 |
2,550 |
-1.85% |
92,700 |
2024/1/22 |
2,600 |
2,608 |
2,562 |
2,598 |
+2.28% |
99,000 |
2024/1/19 |
2,530 |
2,557 |
2,518 |
2,540 |
+1.97% |
135,200 |
2024/1/18 |
2,474 |
2,495 |
2,457 |
2,491 |
+1.96% |
83,300 |
2024/1/17 |
2,446 |
2,465 |
2,427 |
2,443 |
+0.21% |
66,600 |
2024/1/16 |
2,465 |
2,471 |
2,416 |
2,438 |
-0.57% |
64,300 |
2024/1/15 |
2,400 |
2,457 |
2,400 |
2,452 |
+2.00% |
56,300 |
2024/1/12 |
2,461 |
2,473 |
2,381 |
2,404 |
-1.27% |
66,400 |
2024/1/11 |
2,474 |
2,488 |
2,435 |
2,435 |
-1.10% |
50,300 |
2024/1/10 |
2,444 |
2,482 |
2,444 |
2,462 |
+0.94% |
43,300 |
2024/1/9 |
2,410 |
2,451 |
2,402 |
2,439 |
+0.45% |
56,500 |
2024/1/5 |
2,488 |
2,505 |
2,428 |
2,428 |
-2.29% |
44,400 |
2024/1/4 |
2,470 |
2,488 |
2,430 |
2,485 |
+0.28% |
44,600 |
2023/12/29 |
2,518 |
2,518 |
2,461 |
2,478 |
-0.64% |
45,200 |
2023/12/28 |
2,454 |
2,499 |
2,454 |
2,494 |
+1.34% |
63,900 |
2023/12/27 |
2,477 |
2,479 |
2,429 |
2,461 |
+0.49% |
72,500 |
2023/12/26 |
2,400 |
2,449 |
2,400 |
2,449 |
+2.86% |
69,600 |
2023/12/25 |
2,409 |
2,416 |
2,381 |
2,381 |
+0.25% |
42,600 |
2023/12/22 |
2,352 |
2,382 |
2,352 |
2,375 |
+0.98% |
55,900 |
2023/12/21 |
2,334 |
2,365 |
2,330 |
2,352 |
+0.64% |
48,200 |
2023/12/20 |
2,358 |
2,365 |
2,333 |
2,337 |
-1.18% |
42,900 |
2023/12/19 |
2,340 |
2,365 |
2,339 |
2,365 |
+1.24% |
45,000 |
2023/12/18 |
2,386 |
2,392 |
2,330 |
2,336 |
-2.54% |
86,100 |
2023/12/15 |
2,378 |
2,401 |
2,373 |
2,397 |
+0.80% |
64,700 |
2023/12/14 |
2,400 |
2,425 |
2,369 |
2,378 |
-0.54% |
66,800 |
2023/12/13 |
2,409 |
2,417 |
2,391 |
2,391 |
-0.21% |
57,900 |
2023/12/12 |
2,434 |
2,434 |
2,383 |
2,396 |
-0.99% |
45,500 |
2023/12/11 |
2,382 |
2,427 |
2,382 |
2,420 |
+1.17% |
60,800 |
2023/12/8 |
2,394 |
2,450 |
2,376 |
2,392 |
-1.16% |
78,700 |
2023/12/7 |
2,416 |
2,425 |
2,398 |
2,420 |
-0.62% |
65,000 |
2023/12/6 |
2,410 |
2,441 |
2,410 |
2,435 |
+1.88% |
62,700 |
2023/12/5 |
2,436 |
2,447 |
2,384 |
2,390 |
-2.65% |
72,600 |
2023/12/4 |
2,461 |
2,474 |
2,425 |
2,455 |
-0.12% |
48,600 |
2023/12/1 |
2,466 |
2,466 |
2,438 |
2,458 |
+0.24% |
62,300 |
2023/11/30 |
2,440 |
2,470 |
2,432 |
2,452 |
-0.04% |
70,400 |
2023/11/29 |
2,408 |
2,455 |
2,408 |
2,453 |
+1.41% |
50,300 |
2023/11/28 |
2,409 |
2,429 |
2,390 |
2,419 |
+0.29% |
55,000 |
2023/11/27 |
2,428 |
2,446 |
2,399 |
2,412 |
+0.17% |
49,600 |
2023/11/24 |
2,455 |
2,469 |
2,404 |
2,408 |
-1.71% |
53,600 |
2023/11/22 |
2,451 |
2,494 |
2,445 |
2,450 |
-0.57% |
54,500 |
2023/11/21 |
2,482 |
2,483 |
2,446 |
2,464 |
-1.68% |
68,700 |
2023/11/20 |
2,510 |
2,550 |
2,492 |
2,506 |
+0.24% |
92,800 |
2023/11/17 |
2,518 |
2,518 |
2,442 |
2,500 |
-0.16% |
125,400 |
2023/11/16 |
2,484 |
2,508 |
2,443 |
2,504 |
-1.18% |
90,800 |
|