日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,095 |
4,160 |
4,065 |
4,110 |
+0.37% |
23,400 |
2024/5/20 |
3,970 |
4,130 |
3,970 |
4,095 |
+3.02% |
34,700 |
2024/5/17 |
4,040 |
4,070 |
3,970 |
3,975 |
-1.97% |
33,900 |
2024/5/16 |
4,070 |
4,110 |
4,015 |
4,055 |
-1.58% |
45,600 |
2024/5/15 |
4,200 |
4,220 |
4,065 |
4,120 |
-1.90% |
64,100 |
2024/5/14 |
4,020 |
4,200 |
4,000 |
4,200 |
+5.13% |
111,800 |
2024/5/13 |
3,760 |
4,045 |
3,745 |
3,995 |
+6.25% |
200,700 |
2024/5/10 |
3,460 |
3,775 |
3,440 |
3,760 |
+9.62% |
201,400 |
2024/5/9 |
3,425 |
3,455 |
3,420 |
3,430 |
+0.15% |
13,200 |
2024/5/8 |
3,425 |
3,455 |
3,420 |
3,425 |
-1.30% |
21,600 |
2024/5/7 |
3,425 |
3,475 |
3,395 |
3,470 |
+2.21% |
31,500 |
2024/5/2 |
3,400 |
3,410 |
3,380 |
3,395 |
-0.15% |
12,200 |
2024/5/1 |
3,385 |
3,405 |
3,365 |
3,400 |
-0.15% |
15,500 |
2024/4/30 |
3,330 |
3,410 |
3,330 |
3,405 |
+2.25% |
36,900 |
2024/4/26 |
3,285 |
3,330 |
3,270 |
3,330 |
+0.91% |
21,300 |
2024/4/25 |
3,310 |
3,315 |
3,295 |
3,300 |
-0.30% |
10,900 |
2024/4/24 |
3,320 |
3,330 |
3,300 |
3,310 |
-0.45% |
22,500 |
2024/4/23 |
3,350 |
3,350 |
3,315 |
3,325 |
+0.45% |
13,900 |
2024/4/22 |
3,275 |
3,330 |
3,275 |
3,310 |
+1.38% |
17,300 |
2024/4/19 |
3,300 |
3,310 |
3,220 |
3,265 |
-2.10% |
44,800 |
2024/4/18 |
3,285 |
3,345 |
3,265 |
3,335 |
+1.37% |
21,600 |
2024/4/17 |
3,315 |
3,340 |
3,285 |
3,290 |
-0.90% |
29,800 |
2024/4/16 |
3,395 |
3,395 |
3,310 |
3,320 |
-2.64% |
35,800 |
2024/4/15 |
3,405 |
3,420 |
3,385 |
3,410 |
-0.58% |
18,800 |
2024/4/12 |
3,430 |
3,460 |
3,425 |
3,430 |
+0.00% |
18,100 |
2024/4/11 |
3,420 |
3,435 |
3,390 |
3,430 |
-0.15% |
18,400 |
2024/4/10 |
3,420 |
3,465 |
3,420 |
3,435 |
-0.58% |
17,300 |
2024/4/9 |
3,415 |
3,455 |
3,415 |
3,455 |
+0.88% |
13,700 |
2024/4/8 |
3,440 |
3,440 |
3,395 |
3,425 |
+0.15% |
23,200 |
2024/4/5 |
3,400 |
3,425 |
3,380 |
3,420 |
-0.58% |
19,000 |
2024/4/4 |
3,425 |
3,460 |
3,425 |
3,440 |
+0.29% |
23,400 |
2024/4/3 |
3,370 |
3,455 |
3,355 |
3,430 |
+1.18% |
33,100 |
2024/4/2 |
3,485 |
3,485 |
3,385 |
3,390 |
-2.73% |
40,000 |
2024/4/1 |
3,550 |
3,565 |
3,480 |
3,485 |
-1.13% |
43,500 |
2024/3/29 |
3,495 |
3,535 |
3,480 |
3,525 |
+1.88% |
52,300 |
2024/3/28 |
3,500 |
3,500 |
3,445 |
3,460 |
-4.29% |
174,000 |
2024/3/27 |
3,630 |
3,630 |
3,590 |
3,615 |
+0.28% |
216,500 |
2024/3/26 |
3,580 |
3,610 |
3,570 |
3,605 |
+0.28% |
60,200 |
2024/3/25 |
3,650 |
3,650 |
3,590 |
3,595 |
-1.78% |
82,300 |
2024/3/22 |
3,680 |
3,700 |
3,640 |
3,660 |
-0.41% |
55,600 |
2024/3/21 |
3,730 |
3,730 |
3,670 |
3,675 |
+0.41% |
74,200 |
2024/3/19 |
3,610 |
3,660 |
3,570 |
3,660 |
+1.67% |
46,100 |
2024/3/18 |
3,630 |
3,635 |
3,580 |
3,600 |
+0.00% |
39,900 |
2024/3/15 |
3,585 |
3,615 |
3,555 |
3,600 |
+0.42% |
38,400 |
2024/3/14 |
3,520 |
3,585 |
3,510 |
3,585 |
+2.14% |
38,200 |
2024/3/13 |
3,520 |
3,560 |
3,480 |
3,510 |
+0.57% |
53,900 |
2024/3/12 |
3,425 |
3,490 |
3,390 |
3,490 |
+1.75% |
59,700 |
2024/3/11 |
3,450 |
3,465 |
3,400 |
3,430 |
-1.29% |
57,200 |
2024/3/8 |
3,415 |
3,485 |
3,400 |
3,475 |
+2.06% |
73,900 |
2024/3/7 |
3,420 |
3,425 |
3,385 |
3,405 |
+0.15% |
87,600 |
2024/3/6 |
3,360 |
3,410 |
3,360 |
3,400 |
+0.89% |
93,000 |
2024/3/5 |
3,380 |
3,385 |
3,340 |
3,370 |
-0.30% |
59,400 |
2024/3/4 |
3,440 |
3,450 |
3,375 |
3,380 |
-1.46% |
106,900 |
2024/3/1 |
3,470 |
3,475 |
3,420 |
3,430 |
-1.29% |
71,900 |
2024/2/29 |
3,460 |
3,485 |
3,440 |
3,475 |
+0.43% |
74,100 |
2024/2/28 |
3,425 |
3,470 |
3,425 |
3,460 |
+0.87% |
75,400 |
2024/2/27 |
3,380 |
3,435 |
3,365 |
3,430 |
+2.08% |
43,200 |
2024/2/26 |
3,405 |
3,420 |
3,360 |
3,360 |
-0.59% |
43,500 |
2024/2/22 |
3,395 |
3,395 |
3,345 |
3,380 |
+1.20% |
33,400 |
2024/2/21 |
3,390 |
3,410 |
3,330 |
3,340 |
-2.05% |
48,900 |
2024/2/20 |
3,400 |
3,415 |
3,390 |
3,410 |
+1.94% |
37,900 |
2024/2/19 |
3,385 |
3,385 |
3,340 |
3,345 |
-1.04% |
57,100 |
2024/2/16 |
3,360 |
3,400 |
3,355 |
3,380 |
+1.65% |
30,800 |
2024/2/15 |
3,400 |
3,400 |
3,325 |
3,325 |
-0.60% |
26,300 |
2024/2/14 |
3,360 |
3,370 |
3,280 |
3,345 |
-0.74% |
67,000 |
2024/2/13 |
3,360 |
3,375 |
3,340 |
3,370 |
+1.05% |
27,600 |
2024/2/9 |
3,360 |
3,385 |
3,335 |
3,335 |
-1.33% |
39,800 |
2024/2/8 |
3,380 |
3,390 |
3,320 |
3,380 |
-0.59% |
43,200 |
2024/2/7 |
3,395 |
3,400 |
3,375 |
3,400 |
+0.00% |
31,600 |
2024/2/6 |
3,450 |
3,450 |
3,400 |
3,400 |
-1.59% |
30,700 |
2024/2/5 |
3,440 |
3,465 |
3,390 |
3,455 |
+1.92% |
44,100 |
2024/2/2 |
3,455 |
3,465 |
3,390 |
3,390 |
-1.88% |
67,400 |
2024/2/1 |
3,505 |
3,510 |
3,450 |
3,455 |
-1.43% |
36,800 |
2024/1/31 |
3,470 |
3,505 |
3,465 |
3,505 |
+0.72% |
32,200 |
2024/1/30 |
3,550 |
3,555 |
3,480 |
3,480 |
-1.97% |
63,300 |
2024/1/29 |
3,550 |
3,550 |
3,490 |
3,550 |
+1.14% |
75,400 |
2024/1/26 |
3,635 |
3,670 |
3,410 |
3,510 |
-3.70% |
214,500 |
2024/1/25 |
3,595 |
3,645 |
3,595 |
3,645 |
+1.67% |
23,600 |
2024/1/24 |
3,630 |
3,630 |
3,570 |
3,585 |
-0.83% |
32,800 |
2024/1/23 |
3,625 |
3,635 |
3,590 |
3,615 |
+0.14% |
26,200 |
2024/1/22 |
3,580 |
3,625 |
3,580 |
3,610 |
+0.84% |
19,300 |
2024/1/19 |
3,580 |
3,605 |
3,570 |
3,580 |
+0.28% |
20,900 |
2024/1/18 |
3,600 |
3,630 |
3,570 |
3,570 |
-0.83% |
31,500 |
2024/1/17 |
3,620 |
3,670 |
3,600 |
3,600 |
-0.28% |
23,700 |
2024/1/16 |
3,725 |
3,730 |
3,610 |
3,610 |
-2.56% |
44,800 |
2024/1/15 |
3,650 |
3,705 |
3,630 |
3,705 |
+2.49% |
30,900 |
2024/1/12 |
3,645 |
3,650 |
3,595 |
3,615 |
-0.82% |
36,100 |
2024/1/11 |
3,655 |
3,690 |
3,635 |
3,645 |
+0.00% |
39,600 |
2024/1/10 |
3,570 |
3,645 |
3,560 |
3,645 |
+1.96% |
37,600 |
2024/1/9 |
3,605 |
3,645 |
3,545 |
3,575 |
-0.69% |
38,100 |
2024/1/5 |
3,610 |
3,610 |
3,505 |
3,600 |
+2.86% |
39,900 |
2024/1/4 |
3,450 |
3,500 |
3,420 |
3,500 |
+2.04% |
31,500 |
2023/12/29 |
3,405 |
3,430 |
3,370 |
3,430 |
+0.73% |
29,500 |
2023/12/28 |
3,385 |
3,440 |
3,375 |
3,405 |
+0.59% |
24,800 |
2023/12/27 |
3,410 |
3,415 |
3,335 |
3,385 |
+0.00% |
42,400 |
2023/12/26 |
3,270 |
3,405 |
3,255 |
3,385 |
+3.68% |
61,000 |
2023/12/25 |
3,250 |
3,275 |
3,240 |
3,265 |
+1.08% |
25,600 |
2023/12/22 |
3,245 |
3,260 |
3,205 |
3,230 |
-0.46% |
15,500 |
2023/12/21 |
3,220 |
3,250 |
3,195 |
3,245 |
+0.31% |
21,700 |
2023/12/20 |
3,225 |
3,265 |
3,225 |
3,235 |
+0.78% |
28,200 |
2023/12/19 |
3,200 |
3,210 |
3,160 |
3,210 |
+0.63% |
23,000 |
2023/12/18 |
3,180 |
3,190 |
3,145 |
3,190 |
-0.62% |
21,000 |
2023/12/15 |
3,200 |
3,220 |
3,180 |
3,210 |
+0.31% |
20,900 |
2023/12/14 |
3,235 |
3,240 |
3,175 |
3,200 |
-0.78% |
25,800 |
2023/12/13 |
3,275 |
3,275 |
3,225 |
3,225 |
-0.46% |
32,200 |
2023/12/12 |
3,245 |
3,280 |
3,230 |
3,240 |
+1.41% |
38,900 |
2023/12/11 |
3,160 |
3,200 |
3,155 |
3,195 |
+2.08% |
17,300 |
2023/12/8 |
3,175 |
3,225 |
3,130 |
3,130 |
-2.19% |
34,000 |
2023/12/7 |
3,185 |
3,215 |
3,175 |
3,200 |
+0.31% |
25,100 |
2023/12/6 |
3,120 |
3,190 |
3,120 |
3,190 |
+2.24% |
17,500 |
2023/12/5 |
3,170 |
3,180 |
3,120 |
3,120 |
-1.58% |
17,600 |
2023/12/4 |
3,155 |
3,190 |
3,140 |
3,170 |
+0.00% |
14,300 |
2023/12/1 |
3,190 |
3,190 |
3,145 |
3,170 |
-0.31% |
19,800 |
2023/11/30 |
3,170 |
3,180 |
3,120 |
3,180 |
+1.11% |
18,400 |
2023/11/29 |
3,165 |
3,225 |
3,145 |
3,145 |
+0.48% |
43,900 |
2023/11/28 |
3,095 |
3,150 |
3,065 |
3,130 |
+1.62% |
23,300 |
2023/11/27 |
3,085 |
3,130 |
3,080 |
3,080 |
+0.00% |
17,400 |
2023/11/24 |
3,100 |
3,100 |
3,080 |
3,080 |
-0.16% |
14,300 |
2023/11/22 |
3,050 |
3,100 |
3,050 |
3,085 |
+1.65% |
14,000 |
2023/11/21 |
3,050 |
3,070 |
3,035 |
3,035 |
-0.65% |
22,400 |
2023/11/20 |
3,105 |
3,115 |
3,055 |
3,055 |
-1.61% |
16,700 |
2023/11/17 |
3,055 |
3,105 |
3,055 |
3,105 |
+0.98% |
14,200 |
2023/11/16 |
3,055 |
3,095 |
3,055 |
3,075 |
+0.49% |
14,000 |
|