日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,111 |
3,125 |
3,069 |
3,078 |
-1.60% |
1,443,900 |
2024/5/20 |
3,095 |
3,150 |
3,077 |
3,128 |
+0.42% |
1,324,500 |
2024/5/17 |
3,162 |
3,179 |
3,110 |
3,115 |
-4.33% |
2,139,400 |
2024/5/16 |
3,196 |
3,276 |
3,190 |
3,256 |
+1.75% |
1,684,100 |
2024/5/15 |
3,188 |
3,228 |
3,159 |
3,200 |
+2.40% |
2,163,200 |
2024/5/14 |
3,320 |
3,330 |
3,116 |
3,125 |
-5.87% |
3,693,200 |
2024/5/13 |
3,500 |
3,536 |
3,320 |
3,320 |
-1.19% |
3,510,500 |
2024/5/10 |
3,360 |
3,421 |
3,333 |
3,360 |
+0.57% |
2,384,000 |
2024/5/9 |
3,293 |
3,371 |
3,278 |
3,341 |
+1.55% |
1,562,900 |
2024/5/8 |
3,269 |
3,310 |
3,242 |
3,290 |
+0.55% |
1,649,000 |
2024/5/7 |
3,230 |
3,292 |
3,219 |
3,272 |
+2.76% |
2,194,100 |
2024/5/2 |
3,199 |
3,210 |
3,171 |
3,184 |
-1.64% |
806,000 |
2024/5/1 |
3,200 |
3,243 |
3,195 |
3,237 |
-0.77% |
1,020,800 |
2024/4/30 |
3,241 |
3,262 |
3,199 |
3,262 |
+2.87% |
1,386,200 |
2024/4/26 |
3,149 |
3,189 |
3,128 |
3,171 |
+0.70% |
1,312,900 |
2024/4/25 |
3,187 |
3,213 |
3,149 |
3,149 |
-3.17% |
1,189,700 |
2024/4/24 |
3,172 |
3,255 |
3,152 |
3,252 |
+3.80% |
1,851,600 |
2024/4/23 |
3,185 |
3,195 |
3,103 |
3,133 |
-0.98% |
1,555,900 |
2024/4/22 |
3,155 |
3,180 |
3,103 |
3,164 |
-0.03% |
1,991,400 |
2024/4/19 |
3,241 |
3,243 |
3,133 |
3,165 |
-3.95% |
1,729,700 |
2024/4/18 |
3,245 |
3,308 |
3,218 |
3,295 |
+0.52% |
1,100,900 |
2024/4/17 |
3,352 |
3,361 |
3,263 |
3,278 |
-2.27% |
1,389,100 |
2024/4/16 |
3,377 |
3,406 |
3,339 |
3,354 |
-3.79% |
1,695,100 |
2024/4/15 |
3,470 |
3,506 |
3,442 |
3,486 |
-0.34% |
986,500 |
2024/4/12 |
3,500 |
3,531 |
3,491 |
3,498 |
+0.06% |
1,175,200 |
2024/4/11 |
3,431 |
3,516 |
3,431 |
3,496 |
+0.55% |
960,100 |
2024/4/10 |
3,457 |
3,489 |
3,437 |
3,477 |
+0.20% |
770,900 |
2024/4/9 |
3,476 |
3,492 |
3,448 |
3,470 |
+0.00% |
1,019,600 |
2024/4/8 |
3,500 |
3,514 |
3,459 |
3,470 |
+0.55% |
770,000 |
2024/4/5 |
3,450 |
3,485 |
3,406 |
3,451 |
-1.09% |
1,826,000 |
2024/4/4 |
3,468 |
3,518 |
3,449 |
3,489 |
+1.99% |
977,100 |
2024/4/3 |
3,435 |
3,488 |
3,406 |
3,421 |
-1.61% |
1,668,800 |
2024/4/2 |
3,531 |
3,531 |
3,462 |
3,477 |
-0.88% |
1,518,300 |
2024/4/1 |
3,630 |
3,630 |
3,501 |
3,508 |
-2.12% |
1,379,100 |
2024/3/29 |
3,635 |
3,649 |
3,582 |
3,584 |
-0.69% |
1,104,600 |
2024/3/28 |
3,660 |
3,678 |
3,574 |
3,609 |
-0.25% |
1,929,000 |
2024/3/27 |
3,660 |
3,660 |
3,578 |
3,618 |
-0.47% |
1,805,100 |
2024/3/26 |
3,619 |
3,657 |
3,608 |
3,635 |
+0.28% |
1,703,600 |
2024/3/25 |
3,615 |
3,677 |
3,601 |
3,625 |
-0.52% |
2,147,100 |
2024/3/22 |
3,538 |
3,666 |
3,522 |
3,644 |
+4.29% |
3,597,500 |
2024/3/21 |
3,500 |
3,500 |
3,430 |
3,494 |
+3.68% |
2,198,500 |
2024/3/19 |
3,351 |
3,376 |
3,308 |
3,370 |
-0.03% |
1,759,600 |
2024/3/18 |
3,320 |
3,371 |
3,314 |
3,371 |
+2.31% |
1,851,100 |
2024/3/15 |
3,263 |
3,307 |
3,227 |
3,295 |
+0.64% |
2,004,700 |
2024/3/14 |
3,246 |
3,274 |
3,196 |
3,274 |
+0.28% |
2,125,500 |
2024/3/13 |
3,277 |
3,335 |
3,227 |
3,265 |
-1.33% |
2,436,600 |
2024/3/12 |
3,323 |
3,334 |
3,267 |
3,309 |
-2.33% |
2,305,300 |
2024/3/11 |
3,428 |
3,437 |
3,343 |
3,388 |
-3.14% |
1,350,800 |
2024/3/8 |
3,457 |
3,512 |
3,451 |
3,498 |
-0.11% |
2,682,100 |
2024/3/7 |
3,530 |
3,540 |
3,476 |
3,502 |
+0.09% |
1,179,000 |
2024/3/6 |
3,403 |
3,504 |
3,387 |
3,499 |
+1.24% |
1,708,200 |
2024/3/5 |
3,479 |
3,487 |
3,450 |
3,456 |
-0.95% |
1,621,100 |
2024/3/4 |
3,547 |
3,561 |
3,464 |
3,489 |
-1.38% |
2,307,000 |
2024/3/1 |
3,527 |
3,572 |
3,508 |
3,538 |
-0.23% |
1,654,500 |
2024/2/29 |
3,553 |
3,565 |
3,502 |
3,546 |
+0.42% |
2,617,800 |
2024/2/28 |
3,510 |
3,556 |
3,495 |
3,531 |
-0.06% |
1,541,300 |
2024/2/27 |
3,471 |
3,539 |
3,471 |
3,533 |
+1.52% |
1,810,600 |
2024/2/26 |
3,400 |
3,510 |
3,400 |
3,480 |
+3.08% |
2,264,000 |
2024/2/22 |
3,398 |
3,412 |
3,355 |
3,376 |
+1.08% |
1,776,200 |
2024/2/21 |
3,330 |
3,354 |
3,311 |
3,340 |
-1.10% |
1,687,300 |
2024/2/20 |
3,332 |
3,393 |
3,307 |
3,377 |
+1.35% |
1,884,400 |
2024/2/19 |
3,311 |
3,360 |
3,291 |
3,332 |
+0.27% |
1,267,600 |
2024/2/16 |
3,366 |
3,382 |
3,313 |
3,323 |
-0.30% |
2,067,100 |
2024/2/15 |
3,286 |
3,364 |
3,262 |
3,333 |
+3.38% |
2,556,500 |
2024/2/14 |
3,187 |
3,246 |
3,136 |
3,224 |
-0.09% |
2,187,300 |
2024/2/13 |
3,285 |
3,286 |
3,175 |
3,227 |
-0.52% |
3,703,800 |
2024/2/9 |
3,308 |
3,310 |
3,191 |
3,244 |
+12.72% |
6,724,200 |
2024/2/8 |
2,879 |
2,907 |
2,820.5 |
2,878 |
+0.37% |
1,695,500 |
2024/2/7 |
2,846 |
2,867.5 |
2,807.5 |
2,867.5 |
+0.68% |
1,209,200 |
2024/2/6 |
2,887.5 |
2,892 |
2,832 |
2,848 |
-2.03% |
1,611,800 |
2024/2/5 |
2,903 |
2,930 |
2,885 |
2,907 |
+0.62% |
1,003,100 |
2024/2/2 |
2,902.5 |
2,935 |
2,885.5 |
2,889 |
+0.70% |
1,055,900 |
2024/2/1 |
2,900 |
2,912.5 |
2,866 |
2,869 |
-2.37% |
1,304,000 |
2024/1/31 |
2,902 |
2,938.5 |
2,901.5 |
2,938.5 |
-0.37% |
1,100,100 |
2024/1/30 |
2,962 |
2,972 |
2,936 |
2,949.5 |
-0.19% |
766,200 |
2024/1/29 |
2,923 |
2,971 |
2,920.5 |
2,955 |
+1.79% |
1,111,300 |
2024/1/26 |
2,953 |
2,954 |
2,886.5 |
2,903 |
-2.35% |
1,692,300 |
2024/1/25 |
2,969.5 |
2,982.5 |
2,948.5 |
2,973 |
+0.49% |
923,600 |
2024/1/24 |
2,988.5 |
2,991.5 |
2,940 |
2,958.5 |
-1.81% |
1,113,900 |
2024/1/23 |
3,024 |
3,048 |
2,994.5 |
3,013 |
+0.62% |
1,125,300 |
2024/1/22 |
2,970 |
3,008 |
2,947 |
2,994.5 |
+0.84% |
2,098,200 |
2024/1/19 |
2,959 |
2,975 |
2,939 |
2,969.5 |
+1.57% |
1,968,300 |
2024/1/18 |
2,935 |
2,956.5 |
2,923 |
2,923.5 |
-1.48% |
1,228,700 |
2024/1/17 |
2,998.5 |
3,055 |
2,956.5 |
2,967.5 |
-2.67% |
2,318,900 |
2024/1/16 |
3,102 |
3,110 |
3,044 |
3,049 |
+0.56% |
2,046,000 |
2024/1/15 |
3,011 |
3,044 |
2,978 |
3,032 |
+0.80% |
1,154,800 |
2024/1/12 |
2,998 |
3,020 |
2,961 |
3,008 |
+1.97% |
2,039,600 |
2024/1/11 |
2,930 |
2,957 |
2,915.5 |
2,950 |
+1.76% |
1,581,600 |
2024/1/10 |
2,857 |
2,907 |
2,848 |
2,899 |
+1.68% |
1,279,100 |
2024/1/9 |
2,788.5 |
2,851 |
2,772.5 |
2,851 |
+3.50% |
1,664,100 |
2024/1/5 |
2,765 |
2,791.5 |
2,718 |
2,754.5 |
-1.01% |
1,215,500 |
2024/1/4 |
2,792.5 |
2,802 |
2,753.5 |
2,782.5 |
-2.45% |
1,496,400 |
2023/12/29 |
2,863 |
2,871.5 |
2,839 |
2,852.5 |
-0.23% |
681,200 |
2023/12/28 |
2,838.5 |
2,864 |
2,831 |
2,859 |
+0.19% |
560,800 |
2023/12/27 |
2,824 |
2,879 |
2,824 |
2,853.5 |
+0.85% |
995,500 |
2023/12/26 |
2,800 |
2,840.5 |
2,787 |
2,829.5 |
+0.25% |
932,400 |
2023/12/25 |
2,858 |
2,858 |
2,814.5 |
2,822.5 |
-0.30% |
608,000 |
2023/12/22 |
2,863 |
2,877.5 |
2,826.5 |
2,831 |
-0.63% |
1,036,700 |
2023/12/21 |
2,842.5 |
2,862.5 |
2,833 |
2,849 |
-1.50% |
921,200 |
2023/12/20 |
2,901.5 |
2,954 |
2,889.5 |
2,892.5 |
+2.75% |
2,695,800 |
2023/12/19 |
2,751.5 |
2,816 |
2,743 |
2,815 |
+0.48% |
978,600 |
2023/12/18 |
2,810 |
2,810.5 |
2,721 |
2,801.5 |
-1.39% |
1,842,200 |
2023/12/15 |
2,743 |
2,862.5 |
2,723 |
2,841 |
+4.22% |
3,672,700 |
2023/12/14 |
2,665 |
2,726 |
2,640 |
2,726 |
+2.87% |
2,648,400 |
2023/12/13 |
2,642.5 |
2,655 |
2,621.5 |
2,650 |
+0.08% |
1,253,000 |
2023/12/12 |
2,685 |
2,690 |
2,637.5 |
2,648 |
+0.42% |
954,200 |
2023/12/11 |
2,676 |
2,689.5 |
2,627 |
2,637 |
+0.40% |
1,104,500 |
2023/12/8 |
2,694 |
2,694 |
2,609.5 |
2,626.5 |
-3.19% |
1,711,300 |
2023/12/7 |
2,688 |
2,733 |
2,668.5 |
2,713 |
-0.06% |
1,726,200 |
2023/12/6 |
2,652 |
2,716.5 |
2,644 |
2,714.5 |
+1.74% |
1,224,500 |
2023/12/5 |
2,707.5 |
2,726 |
2,662 |
2,668 |
-2.79% |
1,570,500 |
2023/12/4 |
2,734 |
2,752.5 |
2,701 |
2,744.5 |
-0.22% |
1,659,200 |
2023/12/1 |
2,766 |
2,783 |
2,740.5 |
2,750.5 |
-1.17% |
1,356,500 |
2023/11/30 |
2,721 |
2,783.5 |
2,715 |
2,783 |
+1.68% |
2,380,600 |
2023/11/29 |
2,680 |
2,740 |
2,670.5 |
2,737 |
+2.41% |
1,421,000 |
2023/11/28 |
2,702.5 |
2,710.5 |
2,656.5 |
2,672.5 |
-1.82% |
1,138,000 |
2023/11/27 |
2,750 |
2,766 |
2,697.5 |
2,722 |
+1.57% |
1,597,900 |
2023/11/24 |
2,710 |
2,711.5 |
2,653 |
2,680 |
+0.51% |
1,029,900 |
2023/11/22 |
2,650 |
2,679.5 |
2,634 |
2,666.5 |
-1.09% |
1,481,300 |
2023/11/21 |
2,721 |
2,723.5 |
2,660.5 |
2,696 |
-1.17% |
1,637,000 |
2023/11/20 |
2,661.5 |
2,739 |
2,651.5 |
2,728 |
+2.67% |
2,928,500 |
2023/11/17 |
2,633 |
2,660.5 |
2,618.5 |
2,657 |
+0.21% |
1,314,900 |
2023/11/16 |
2,661 |
2,672 |
2,628 |
2,651.5 |
-0.36% |
1,385,200 |
|