日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,406 |
3,409 |
3,335 |
3,344 |
-2.05% |
134,600 |
2024/5/20 |
3,424 |
3,460 |
3,406 |
3,414 |
-0.12% |
97,200 |
2024/5/17 |
3,376 |
3,440 |
3,360 |
3,418 |
+0.44% |
148,100 |
2024/5/16 |
3,387 |
3,407 |
3,314 |
3,403 |
+4.55% |
341,700 |
2024/5/15 |
3,323 |
3,325 |
3,255 |
3,255 |
-1.90% |
68,200 |
2024/5/14 |
3,301 |
3,320 |
3,298 |
3,318 |
+0.67% |
87,000 |
2024/5/13 |
3,279 |
3,299 |
3,275 |
3,296 |
+0.52% |
60,700 |
2024/5/10 |
3,296 |
3,299 |
3,269 |
3,279 |
+0.00% |
53,300 |
2024/5/9 |
3,276 |
3,300 |
3,272 |
3,279 |
-0.06% |
46,900 |
2024/5/8 |
3,283 |
3,299 |
3,268 |
3,281 |
-0.61% |
56,900 |
2024/5/7 |
3,303 |
3,303 |
3,273 |
3,301 |
+0.24% |
71,000 |
2024/5/2 |
3,294 |
3,303 |
3,276 |
3,293 |
+0.43% |
82,300 |
2024/5/1 |
3,280 |
3,291 |
3,271 |
3,279 |
+0.00% |
50,700 |
2024/4/30 |
3,269 |
3,283 |
3,254 |
3,279 |
+0.37% |
65,700 |
2024/4/26 |
3,233 |
3,268 |
3,219 |
3,267 |
+0.77% |
154,500 |
2024/4/25 |
3,265 |
3,265 |
3,238 |
3,242 |
-0.46% |
72,700 |
2024/4/24 |
3,258 |
3,272 |
3,247 |
3,257 |
-0.12% |
87,100 |
2024/4/23 |
3,260 |
3,269 |
3,244 |
3,261 |
+0.09% |
40,400 |
2024/4/22 |
3,257 |
3,268 |
3,221 |
3,258 |
+1.24% |
69,800 |
2024/4/19 |
3,220 |
3,240 |
3,201 |
3,218 |
-0.92% |
79,900 |
2024/4/18 |
3,231 |
3,260 |
3,231 |
3,248 |
+0.74% |
42,800 |
2024/4/17 |
3,261 |
3,261 |
3,214 |
3,224 |
-1.32% |
69,900 |
2024/4/16 |
3,269 |
3,273 |
3,250 |
3,267 |
-0.34% |
66,600 |
2024/4/15 |
3,285 |
3,285 |
3,251 |
3,278 |
-0.21% |
60,400 |
2024/4/12 |
3,266 |
3,285 |
3,263 |
3,285 |
+0.74% |
72,700 |
2024/4/11 |
3,255 |
3,264 |
3,244 |
3,261 |
-0.24% |
52,500 |
2024/4/10 |
3,261 |
3,279 |
3,261 |
3,269 |
+0.25% |
38,400 |
2024/4/9 |
3,260 |
3,270 |
3,249 |
3,261 |
+0.03% |
47,200 |
2024/4/8 |
3,269 |
3,274 |
3,243 |
3,260 |
-0.43% |
99,700 |
2024/4/5 |
3,250 |
3,280 |
3,243 |
3,274 |
+1.05% |
111,400 |
2024/4/4 |
3,240 |
3,251 |
3,222 |
3,240 |
+1.19% |
140,300 |
2024/4/3 |
3,187 |
3,216 |
3,184 |
3,202 |
+0.47% |
112,500 |
2024/4/2 |
3,245 |
3,250 |
3,187 |
3,187 |
-2.21% |
160,100 |
2024/4/1 |
3,291 |
3,292 |
3,248 |
3,259 |
-1.21% |
107,400 |
2024/3/29 |
3,270 |
3,312 |
3,261 |
3,299 |
+2.33% |
188,000 |
2024/3/28 |
3,280 |
3,305 |
3,223 |
3,224 |
-3.90% |
266,200 |
2024/3/27 |
3,378 |
3,392 |
3,355 |
3,355 |
-0.47% |
265,500 |
2024/3/26 |
3,345 |
3,375 |
3,338 |
3,371 |
+0.84% |
109,600 |
2024/3/25 |
3,387 |
3,390 |
3,342 |
3,343 |
-0.65% |
177,200 |
2024/3/22 |
3,348 |
3,366 |
3,328 |
3,365 |
+1.23% |
136,700 |
2024/3/21 |
3,330 |
3,333 |
3,318 |
3,324 |
+0.18% |
112,600 |
2024/3/19 |
3,306 |
3,324 |
3,298 |
3,318 |
+0.42% |
97,200 |
2024/3/18 |
3,320 |
3,323 |
3,304 |
3,304 |
-0.06% |
89,500 |
2024/3/15 |
3,306 |
3,325 |
3,298 |
3,306 |
+0.24% |
105,800 |
2024/3/14 |
3,292 |
3,308 |
3,280 |
3,298 |
+0.18% |
79,600 |
2024/3/13 |
3,307 |
3,313 |
3,288 |
3,292 |
-0.48% |
71,000 |
2024/3/12 |
3,307 |
3,310 |
3,272 |
3,308 |
-0.15% |
96,200 |
2024/3/11 |
3,325 |
3,336 |
3,287 |
3,313 |
-0.39% |
111,600 |
2024/3/8 |
3,305 |
3,337 |
3,298 |
3,326 |
-0.03% |
109,000 |
2024/3/7 |
3,318 |
3,331 |
3,315 |
3,327 |
+0.39% |
58,900 |
2024/3/6 |
3,309 |
3,332 |
3,309 |
3,314 |
+0.15% |
68,700 |
2024/3/5 |
3,316 |
3,329 |
3,295 |
3,309 |
-0.24% |
81,900 |
2024/3/4 |
3,368 |
3,368 |
3,317 |
3,317 |
-2.04% |
143,000 |
2024/3/1 |
3,373 |
3,392 |
3,359 |
3,386 |
+0.71% |
59,500 |
2024/2/29 |
3,366 |
3,372 |
3,347 |
3,362 |
+0.06% |
69,700 |
2024/2/28 |
3,352 |
3,378 |
3,346 |
3,360 |
+0.45% |
64,000 |
2024/2/27 |
3,380 |
3,385 |
3,340 |
3,345 |
-0.30% |
85,900 |
2024/2/26 |
3,365 |
3,370 |
3,348 |
3,355 |
+0.12% |
70,900 |
2024/2/22 |
3,359 |
3,367 |
3,337 |
3,351 |
-0.12% |
67,000 |
2024/2/21 |
3,377 |
3,380 |
3,338 |
3,355 |
-0.71% |
63,800 |
2024/2/20 |
3,396 |
3,429 |
3,361 |
3,379 |
+0.18% |
70,500 |
2024/2/19 |
3,345 |
3,380 |
3,345 |
3,373 |
+1.26% |
69,700 |
2024/2/16 |
3,332 |
3,349 |
3,315 |
3,331 |
-0.03% |
90,600 |
2024/2/15 |
3,360 |
3,363 |
3,310 |
3,332 |
-0.09% |
103,900 |
2024/2/14 |
3,339 |
3,348 |
3,303 |
3,335 |
+0.09% |
115,800 |
2024/2/13 |
3,372 |
3,375 |
3,315 |
3,332 |
-1.45% |
212,600 |
2024/2/9 |
3,401 |
3,411 |
3,381 |
3,381 |
-0.59% |
127,400 |
2024/2/8 |
3,455 |
3,455 |
3,401 |
3,401 |
-1.56% |
147,400 |
2024/2/7 |
3,450 |
3,460 |
3,431 |
3,455 |
+0.20% |
73,200 |
2024/2/6 |
3,446 |
3,485 |
3,433 |
3,448 |
-0.09% |
68,700 |
2024/2/5 |
3,440 |
3,460 |
3,432 |
3,451 |
+0.88% |
63,000 |
2024/2/2 |
3,448 |
3,448 |
3,420 |
3,421 |
-0.32% |
63,900 |
2024/2/1 |
3,414 |
3,443 |
3,411 |
3,432 |
+0.09% |
99,700 |
2024/1/31 |
3,390 |
3,433 |
3,377 |
3,429 |
+0.53% |
92,100 |
2024/1/30 |
3,437 |
3,442 |
3,403 |
3,411 |
-0.52% |
55,700 |
2024/1/29 |
3,413 |
3,430 |
3,400 |
3,429 |
+0.85% |
92,200 |
2024/1/26 |
3,385 |
3,409 |
3,366 |
3,400 |
+0.24% |
76,800 |
2024/1/25 |
3,341 |
3,394 |
3,341 |
3,392 |
+0.86% |
70,100 |
2024/1/24 |
3,390 |
3,396 |
3,345 |
3,363 |
-1.20% |
108,700 |
2024/1/23 |
3,411 |
3,436 |
3,392 |
3,404 |
-0.84% |
92,400 |
2024/1/22 |
3,388 |
3,434 |
3,382 |
3,433 |
+1.51% |
56,700 |
2024/1/19 |
3,427 |
3,435 |
3,380 |
3,382 |
-1.31% |
94,200 |
2024/1/18 |
3,463 |
3,463 |
3,421 |
3,427 |
-0.46% |
62,200 |
2024/1/17 |
3,456 |
3,487 |
3,443 |
3,443 |
-0.15% |
76,700 |
2024/1/16 |
3,473 |
3,487 |
3,448 |
3,448 |
-0.72% |
56,100 |
2024/1/15 |
3,458 |
3,485 |
3,443 |
3,473 |
+1.43% |
78,600 |
2024/1/12 |
3,438 |
3,482 |
3,414 |
3,424 |
+0.23% |
129,000 |
2024/1/11 |
3,433 |
3,454 |
3,414 |
3,416 |
-0.29% |
145,100 |
2024/1/10 |
3,405 |
3,434 |
3,389 |
3,426 |
+0.79% |
75,400 |
2024/1/9 |
3,390 |
3,430 |
3,382 |
3,399 |
+0.89% |
79,800 |
2024/1/5 |
3,394 |
3,394 |
3,366 |
3,369 |
-0.44% |
69,700 |
2024/1/4 |
3,355 |
3,384 |
3,320 |
3,384 |
+0.98% |
64,200 |
2023/12/29 |
3,369 |
3,379 |
3,333 |
3,351 |
-0.36% |
66,200 |
2023/12/28 |
3,327 |
3,365 |
3,327 |
3,363 |
+1.14% |
68,200 |
2023/12/27 |
3,315 |
3,332 |
3,307 |
3,325 |
+0.36% |
76,600 |
2023/12/26 |
3,317 |
3,320 |
3,300 |
3,313 |
-0.18% |
64,600 |
2023/12/25 |
3,327 |
3,327 |
3,295 |
3,319 |
+0.58% |
55,600 |
2023/12/22 |
3,285 |
3,300 |
3,279 |
3,300 |
+0.79% |
53,200 |
2023/12/21 |
3,321 |
3,327 |
3,274 |
3,274 |
-1.18% |
98,300 |
2023/12/20 |
3,290 |
3,323 |
3,290 |
3,313 |
+0.73% |
59,700 |
2023/12/19 |
3,335 |
3,335 |
3,255 |
3,289 |
-1.47% |
99,200 |
2023/12/18 |
3,339 |
3,359 |
3,322 |
3,338 |
-0.86% |
99,300 |
2023/12/15 |
3,437 |
3,443 |
3,355 |
3,367 |
-2.04% |
191,600 |
2023/12/14 |
3,425 |
3,445 |
3,413 |
3,437 |
+0.76% |
123,400 |
2023/12/13 |
3,423 |
3,436 |
3,405 |
3,411 |
+0.09% |
100,600 |
2023/12/12 |
3,400 |
3,414 |
3,382 |
3,408 |
+0.26% |
86,300 |
2023/12/11 |
3,372 |
3,399 |
3,354 |
3,399 |
+0.92% |
76,000 |
2023/12/8 |
3,330 |
3,369 |
3,321 |
3,368 |
+0.81% |
159,800 |
2023/12/7 |
3,330 |
3,348 |
3,320 |
3,341 |
+0.00% |
83,300 |
2023/12/6 |
3,299 |
3,345 |
3,290 |
3,341 |
+1.86% |
130,800 |
2023/12/5 |
3,304 |
3,316 |
3,277 |
3,280 |
-0.73% |
78,600 |
2023/12/4 |
3,303 |
3,305 |
3,263 |
3,304 |
+0.03% |
96,800 |
2023/12/1 |
3,290 |
3,321 |
3,287 |
3,303 |
+1.38% |
140,500 |
2023/11/30 |
3,267 |
3,269 |
3,237 |
3,258 |
-0.28% |
124,900 |
2023/11/29 |
3,222 |
3,276 |
3,219 |
3,267 |
+1.59% |
152,000 |
2023/11/28 |
3,200 |
3,216 |
3,189 |
3,216 |
+0.50% |
75,800 |
2023/11/27 |
3,193 |
3,204 |
3,183 |
3,200 |
+0.66% |
78,400 |
2023/11/24 |
3,188 |
3,190 |
3,169 |
3,179 |
-0.03% |
40,300 |
2023/11/22 |
3,161 |
3,183 |
3,160 |
3,180 |
+0.60% |
48,000 |
2023/11/21 |
3,168 |
3,176 |
3,156 |
3,161 |
-0.32% |
54,700 |
2023/11/20 |
3,206 |
3,213 |
3,156 |
3,171 |
-1.03% |
89,100 |
2023/11/17 |
3,179 |
3,204 |
3,167 |
3,204 |
+1.42% |
67,400 |
2023/11/16 |
3,170 |
3,184 |
3,151 |
3,159 |
-0.60% |
65,700 |
|