日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,792 |
3,794 |
3,735 |
3,743 |
-1.94% |
265,500 |
2024/5/20 |
3,800 |
3,833 |
3,788 |
3,817 |
+0.03% |
120,900 |
2024/5/17 |
3,842 |
3,857 |
3,793 |
3,816 |
-1.19% |
167,800 |
2024/5/16 |
3,906 |
3,910 |
3,821 |
3,862 |
+0.00% |
144,300 |
2024/5/15 |
3,901 |
3,901 |
3,854 |
3,862 |
-1.18% |
186,500 |
2024/5/14 |
3,893 |
3,958 |
3,890 |
3,908 |
+0.10% |
127,400 |
2024/5/13 |
3,951 |
3,952 |
3,856 |
3,904 |
-1.46% |
184,300 |
2024/5/10 |
3,947 |
3,985 |
3,913 |
3,962 |
+0.46% |
142,900 |
2024/5/9 |
4,000 |
4,061 |
3,944 |
3,944 |
+0.46% |
244,900 |
2024/5/8 |
3,870 |
3,967 |
3,851 |
3,926 |
+1.32% |
260,400 |
2024/5/7 |
3,924 |
3,931 |
3,851 |
3,875 |
-1.12% |
250,800 |
2024/5/2 |
3,969 |
4,009 |
3,911 |
3,919 |
-1.09% |
241,800 |
2024/5/1 |
4,032 |
4,075 |
3,954 |
3,962 |
-1.74% |
407,900 |
2024/4/30 |
4,244 |
4,297 |
4,004 |
4,032 |
+5.44% |
1,255,100 |
2024/4/26 |
3,704 |
3,855 |
3,672 |
3,824 |
+3.52% |
409,100 |
2024/4/25 |
3,682 |
3,708 |
3,670 |
3,694 |
-0.11% |
119,600 |
2024/4/24 |
3,693 |
3,712 |
3,654 |
3,698 |
+0.14% |
198,500 |
2024/4/23 |
3,690 |
3,707 |
3,657 |
3,693 |
+0.19% |
168,700 |
2024/4/22 |
3,620 |
3,690 |
3,596 |
3,686 |
+2.70% |
145,900 |
2024/4/19 |
3,620 |
3,625 |
3,531 |
3,589 |
-1.29% |
161,100 |
2024/4/18 |
3,656 |
3,672 |
3,624 |
3,636 |
+0.03% |
115,800 |
2024/4/17 |
3,725 |
3,725 |
3,627 |
3,635 |
-2.00% |
147,100 |
2024/4/16 |
3,673 |
3,727 |
3,650 |
3,709 |
-0.54% |
208,500 |
2024/4/15 |
3,690 |
3,729 |
3,665 |
3,729 |
+0.65% |
100,700 |
2024/4/12 |
3,704 |
3,735 |
3,688 |
3,705 |
+0.14% |
144,200 |
2024/4/11 |
3,641 |
3,700 |
3,617 |
3,700 |
+0.68% |
120,400 |
2024/4/10 |
3,693 |
3,733 |
3,660 |
3,675 |
-0.11% |
149,000 |
2024/4/9 |
3,667 |
3,699 |
3,663 |
3,679 |
-0.49% |
112,000 |
2024/4/8 |
3,655 |
3,697 |
3,647 |
3,697 |
+1.40% |
118,300 |
2024/4/5 |
3,631 |
3,660 |
3,607 |
3,646 |
+0.05% |
124,000 |
2024/4/4 |
3,640 |
3,661 |
3,620 |
3,644 |
-0.08% |
144,300 |
2024/4/3 |
3,619 |
3,667 |
3,599 |
3,647 |
+0.89% |
200,000 |
2024/4/2 |
3,668 |
3,700 |
3,597 |
3,615 |
-1.47% |
207,600 |
2024/4/1 |
3,685 |
3,698 |
3,648 |
3,669 |
-0.30% |
130,400 |
2024/3/29 |
3,633 |
3,685 |
3,626 |
3,680 |
+0.49% |
125,100 |
2024/3/28 |
3,680 |
3,709 |
3,645 |
3,662 |
-0.76% |
174,100 |
2024/3/27 |
3,700 |
3,711 |
3,685 |
3,690 |
+0.11% |
207,000 |
2024/3/26 |
3,701 |
3,718 |
3,659 |
3,686 |
-0.41% |
150,700 |
2024/3/25 |
3,680 |
3,721 |
3,673 |
3,701 |
+0.95% |
318,400 |
2024/3/22 |
3,704 |
3,733 |
3,649 |
3,666 |
+2.86% |
435,500 |
2024/3/21 |
3,577 |
3,593 |
3,544 |
3,564 |
-0.61% |
262,900 |
2024/3/19 |
3,548 |
3,586 |
3,520 |
3,586 |
+1.07% |
154,900 |
2024/3/18 |
3,531 |
3,552 |
3,499 |
3,548 |
+0.97% |
169,500 |
2024/3/15 |
3,509 |
3,531 |
3,490 |
3,514 |
-0.40% |
231,600 |
2024/3/14 |
3,539 |
3,620 |
3,481 |
3,528 |
+0.34% |
362,600 |
2024/3/13 |
3,357 |
3,529 |
3,357 |
3,516 |
+5.55% |
587,200 |
2024/3/12 |
3,356 |
3,364 |
3,306 |
3,331 |
-0.48% |
182,500 |
2024/3/11 |
3,321 |
3,348 |
3,312 |
3,347 |
+1.00% |
174,800 |
2024/3/8 |
3,304 |
3,340 |
3,285 |
3,314 |
-0.93% |
206,900 |
2024/3/7 |
3,391 |
3,398 |
3,340 |
3,345 |
-0.42% |
178,800 |
2024/3/6 |
3,351 |
3,387 |
3,341 |
3,359 |
+0.84% |
226,600 |
2024/3/5 |
3,333 |
3,349 |
3,313 |
3,331 |
-0.48% |
172,700 |
2024/3/4 |
3,400 |
3,400 |
3,343 |
3,347 |
-1.56% |
222,000 |
2024/3/1 |
3,428 |
3,449 |
3,400 |
3,400 |
-1.22% |
172,700 |
2024/2/29 |
3,479 |
3,488 |
3,430 |
3,442 |
-1.15% |
221,400 |
2024/2/28 |
3,481 |
3,503 |
3,471 |
3,482 |
-0.68% |
188,200 |
2024/2/27 |
3,490 |
3,524 |
3,475 |
3,506 |
+0.09% |
138,500 |
2024/2/26 |
3,543 |
3,548 |
3,503 |
3,503 |
-1.13% |
159,000 |
2024/2/22 |
3,550 |
3,564 |
3,536 |
3,543 |
-0.25% |
191,900 |
2024/2/21 |
3,580 |
3,593 |
3,531 |
3,552 |
-0.84% |
202,900 |
2024/2/20 |
3,580 |
3,596 |
3,547 |
3,582 |
-0.61% |
175,000 |
2024/2/19 |
3,600 |
3,615 |
3,568 |
3,604 |
-0.03% |
174,500 |
2024/2/16 |
3,566 |
3,647 |
3,542 |
3,605 |
+2.07% |
306,500 |
2024/2/15 |
3,550 |
3,550 |
3,503 |
3,532 |
-0.14% |
195,300 |
2024/2/14 |
3,570 |
3,584 |
3,525 |
3,537 |
-1.34% |
232,300 |
2024/2/13 |
3,595 |
3,597 |
3,552 |
3,585 |
-0.31% |
299,600 |
2024/2/9 |
3,567 |
3,615 |
3,544 |
3,596 |
+0.81% |
236,300 |
2024/2/8 |
3,617 |
3,627 |
3,553 |
3,567 |
-1.95% |
367,200 |
2024/2/7 |
3,660 |
3,671 |
3,610 |
3,638 |
-0.90% |
273,000 |
2024/2/6 |
3,692 |
3,704 |
3,651 |
3,671 |
-1.05% |
361,800 |
2024/2/5 |
3,694 |
3,742 |
3,651 |
3,710 |
+0.32% |
496,000 |
2024/2/2 |
3,740 |
3,828 |
3,630 |
3,698 |
-3.37% |
1,745,300 |
2024/2/1 |
3,675 |
3,861 |
3,640 |
3,827 |
+5.08% |
1,280,900 |
2024/1/31 |
3,598 |
3,658 |
3,592 |
3,642 |
+1.05% |
487,600 |
2024/1/30 |
3,574 |
3,662 |
3,551 |
3,604 |
+2.04% |
1,119,900 |
2024/1/29 |
3,410 |
3,561 |
3,401 |
3,532 |
+12.38% |
2,328,900 |
2024/1/26 |
3,165 |
3,174 |
3,137 |
3,143 |
-0.70% |
128,000 |
2024/1/25 |
3,135 |
3,169 |
3,130 |
3,165 |
+0.70% |
190,300 |
2024/1/24 |
3,180 |
3,186 |
3,138 |
3,143 |
-1.35% |
220,700 |
2024/1/23 |
3,210 |
3,224 |
3,180 |
3,186 |
-0.78% |
146,100 |
2024/1/22 |
3,176 |
3,215 |
3,164 |
3,211 |
+1.07% |
131,800 |
2024/1/19 |
3,221 |
3,227 |
3,177 |
3,177 |
-1.52% |
161,800 |
2024/1/18 |
3,239 |
3,240 |
3,221 |
3,226 |
-0.37% |
95,100 |
2024/1/17 |
3,224 |
3,252 |
3,219 |
3,238 |
+0.50% |
131,200 |
2024/1/16 |
3,256 |
3,271 |
3,221 |
3,222 |
-1.35% |
103,300 |
2024/1/15 |
3,240 |
3,268 |
3,215 |
3,266 |
+0.65% |
170,000 |
2024/1/12 |
3,245 |
3,255 |
3,226 |
3,245 |
+0.53% |
174,900 |
2024/1/11 |
3,245 |
3,252 |
3,223 |
3,228 |
-0.34% |
188,200 |
2024/1/10 |
3,193 |
3,243 |
3,188 |
3,239 |
+1.86% |
224,300 |
2024/1/9 |
3,136 |
3,183 |
3,134 |
3,180 |
+1.69% |
167,400 |
2024/1/5 |
3,155 |
3,155 |
3,127 |
3,127 |
-0.98% |
154,500 |
2024/1/4 |
3,136 |
3,158 |
3,105 |
3,158 |
+0.61% |
143,900 |
2023/12/29 |
3,125 |
3,147 |
3,121 |
3,139 |
+0.35% |
100,100 |
2023/12/28 |
3,101 |
3,132 |
3,097 |
3,128 |
-0.70% |
106,200 |
2023/12/27 |
3,125 |
3,151 |
3,118 |
3,150 |
+0.90% |
166,200 |
2023/12/26 |
3,119 |
3,122 |
3,106 |
3,122 |
+0.10% |
123,800 |
2023/12/25 |
3,120 |
3,132 |
3,097 |
3,119 |
+0.19% |
122,500 |
2023/12/22 |
3,100 |
3,118 |
3,097 |
3,113 |
+0.58% |
141,900 |
2023/12/21 |
3,080 |
3,099 |
3,068 |
3,095 |
+0.42% |
145,900 |
2023/12/20 |
3,068 |
3,094 |
3,065 |
3,082 |
+0.46% |
116,200 |
2023/12/19 |
3,072 |
3,082 |
3,052 |
3,068 |
+0.03% |
131,700 |
2023/12/18 |
3,050 |
3,070 |
3,036 |
3,067 |
+0.29% |
129,200 |
2023/12/15 |
3,100 |
3,100 |
3,043 |
3,058 |
-1.96% |
344,300 |
2023/12/14 |
3,091 |
3,127 |
3,075 |
3,119 |
+1.04% |
153,800 |
2023/12/13 |
3,130 |
3,133 |
3,082 |
3,087 |
-1.41% |
174,800 |
2023/12/12 |
3,148 |
3,160 |
3,126 |
3,131 |
-0.41% |
176,800 |
2023/12/11 |
3,130 |
3,149 |
3,104 |
3,144 |
+0.16% |
191,000 |
2023/12/8 |
3,140 |
3,151 |
3,118 |
3,139 |
-0.16% |
217,400 |
2023/12/7 |
3,170 |
3,185 |
3,140 |
3,144 |
-1.47% |
194,200 |
2023/12/6 |
3,180 |
3,201 |
3,175 |
3,191 |
+0.38% |
168,100 |
2023/12/5 |
3,144 |
3,184 |
3,144 |
3,179 |
+0.32% |
125,600 |
2023/12/4 |
3,168 |
3,172 |
3,136 |
3,169 |
-0.13% |
189,200 |
2023/12/1 |
3,192 |
3,199 |
3,173 |
3,173 |
-0.13% |
148,500 |
2023/11/30 |
3,160 |
3,181 |
3,135 |
3,177 |
+0.06% |
186,200 |
2023/11/29 |
3,193 |
3,196 |
3,172 |
3,175 |
-0.66% |
91,000 |
2023/11/28 |
3,213 |
3,214 |
3,181 |
3,196 |
+0.53% |
146,400 |
2023/11/27 |
3,200 |
3,214 |
3,165 |
3,179 |
-0.56% |
126,700 |
2023/11/24 |
3,207 |
3,207 |
3,176 |
3,197 |
+0.03% |
98,700 |
2023/11/22 |
3,200 |
3,214 |
3,189 |
3,196 |
+0.31% |
109,200 |
2023/11/21 |
3,171 |
3,193 |
3,163 |
3,186 |
+0.16% |
117,100 |
2023/11/20 |
3,197 |
3,207 |
3,168 |
3,181 |
-0.50% |
176,800 |
2023/11/17 |
3,170 |
3,197 |
3,167 |
3,197 |
+0.92% |
171,400 |
2023/11/16 |
3,161 |
3,235 |
3,155 |
3,168 |
+0.06% |
292,400 |
|