日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,976 |
4,038 |
3,913 |
3,929 |
-0.71% |
373,400 |
2024/5/20 |
3,965 |
4,022 |
3,943 |
3,957 |
+0.25% |
396,700 |
2024/5/17 |
3,887 |
3,978 |
3,878 |
3,947 |
+1.18% |
325,600 |
2024/5/16 |
3,885 |
3,931 |
3,850 |
3,901 |
-1.27% |
511,400 |
2024/5/15 |
4,049 |
4,090 |
3,951 |
3,951 |
-2.61% |
494,600 |
2024/5/14 |
4,071 |
4,118 |
4,023 |
4,057 |
-0.34% |
678,200 |
2024/5/13 |
4,387 |
4,388 |
4,054 |
4,071 |
-7.31% |
2,009,900 |
2024/5/10 |
4,392 |
4,392 |
4,383 |
4,392 |
+18.96% |
1,121,000 |
2024/5/9 |
3,726 |
3,732 |
3,656 |
3,692 |
-1.55% |
463,100 |
2024/5/8 |
3,701 |
3,772 |
3,685 |
3,750 |
-0.19% |
348,000 |
2024/5/7 |
3,712 |
3,797 |
3,701 |
3,757 |
+0.45% |
382,600 |
2024/5/2 |
3,819 |
3,825 |
3,721 |
3,740 |
-1.19% |
243,600 |
2024/5/1 |
3,769 |
3,799 |
3,734 |
3,785 |
-0.39% |
307,000 |
2024/4/30 |
3,799 |
3,824 |
3,771 |
3,800 |
+1.20% |
299,900 |
2024/4/26 |
3,727 |
3,755 |
3,643 |
3,755 |
+1.49% |
537,300 |
2024/4/25 |
3,745 |
3,758 |
3,691 |
3,700 |
-1.57% |
466,300 |
2024/4/24 |
3,758 |
3,764 |
3,693 |
3,759 |
-0.48% |
370,800 |
2024/4/23 |
3,731 |
3,812 |
3,730 |
3,777 |
-0.45% |
377,500 |
2024/4/22 |
3,795 |
3,824 |
3,745 |
3,794 |
+0.45% |
361,700 |
2024/4/19 |
3,814 |
3,814 |
3,663 |
3,777 |
-1.90% |
606,700 |
2024/4/18 |
3,878 |
3,899 |
3,843 |
3,850 |
-0.77% |
325,000 |
2024/4/17 |
3,935 |
3,946 |
3,833 |
3,880 |
-0.79% |
414,700 |
2024/4/16 |
3,899 |
3,931 |
3,872 |
3,911 |
-0.05% |
303,400 |
2024/4/15 |
3,938 |
3,965 |
3,865 |
3,913 |
-1.19% |
324,800 |
2024/4/12 |
3,930 |
3,978 |
3,921 |
3,960 |
+0.05% |
252,400 |
2024/4/11 |
3,933 |
3,975 |
3,889 |
3,958 |
+0.82% |
387,100 |
2024/4/10 |
3,895 |
3,952 |
3,878 |
3,926 |
-0.36% |
313,600 |
2024/4/9 |
3,959 |
3,974 |
3,900 |
3,940 |
+0.36% |
407,600 |
2024/4/8 |
3,812 |
3,930 |
3,780 |
3,926 |
+3.02% |
453,300 |
2024/4/5 |
3,820 |
3,836 |
3,773 |
3,811 |
-1.45% |
484,400 |
2024/4/4 |
3,810 |
3,903 |
3,779 |
3,867 |
+2.55% |
433,600 |
2024/4/3 |
3,800 |
3,838 |
3,737 |
3,771 |
+0.43% |
521,300 |
2024/4/2 |
3,801 |
3,825 |
3,721 |
3,755 |
-2.06% |
609,100 |
2024/4/1 |
3,799 |
3,851 |
3,762 |
3,834 |
+0.29% |
659,700 |
2024/3/29 |
3,760 |
3,892 |
3,701 |
3,823 |
+1.59% |
468,700 |
2024/3/28 |
3,800 |
3,825 |
3,745 |
3,763 |
-2.36% |
492,000 |
2024/3/27 |
3,888 |
3,890 |
3,814 |
3,854 |
+0.18% |
446,600 |
2024/3/26 |
3,867 |
3,891 |
3,811 |
3,847 |
-1.13% |
573,900 |
2024/3/25 |
4,049 |
4,082 |
3,891 |
3,891 |
-2.73% |
861,600 |
2024/3/22 |
3,959 |
4,028 |
3,920 |
4,000 |
+5.65% |
981,500 |
2024/3/21 |
3,860 |
3,938 |
3,744 |
3,786 |
-0.11% |
648,600 |
2024/3/19 |
3,634 |
3,809 |
3,611 |
3,790 |
+3.61% |
547,600 |
2024/3/18 |
3,671 |
3,689 |
3,633 |
3,658 |
-0.33% |
328,700 |
2024/3/15 |
3,716 |
3,716 |
3,619 |
3,670 |
-1.40% |
615,100 |
2024/3/14 |
3,725 |
3,731 |
3,653 |
3,722 |
+0.89% |
420,200 |
2024/3/13 |
3,665 |
3,739 |
3,568 |
3,689 |
+0.08% |
751,400 |
2024/3/12 |
3,662 |
3,708 |
3,599 |
3,686 |
+0.05% |
597,700 |
2024/3/11 |
3,600 |
3,744 |
3,583 |
3,684 |
+3.98% |
1,299,900 |
2024/3/8 |
3,658 |
3,707 |
3,484 |
3,543 |
-4.96% |
1,763,100 |
2024/3/7 |
3,800 |
3,825 |
3,643 |
3,728 |
+14.15% |
3,606,200 |
2024/3/6 |
3,016 |
3,266 |
3,003 |
3,266 |
+18.10% |
2,756,800 |
2024/3/5 |
2,740.5 |
2,771.5 |
2,721 |
2,765.5 |
+0.75% |
225,500 |
2024/3/4 |
2,762.5 |
2,769.5 |
2,742 |
2,745 |
-0.60% |
229,200 |
2024/3/1 |
2,749 |
2,777.5 |
2,748.5 |
2,761.5 |
+0.05% |
195,700 |
2024/2/29 |
2,750 |
2,773 |
2,738 |
2,760 |
+0.25% |
334,600 |
2024/2/28 |
2,750 |
2,758.5 |
2,743.5 |
2,753 |
-0.11% |
202,300 |
2024/2/27 |
2,742 |
2,772.5 |
2,742 |
2,756 |
+0.46% |
140,900 |
2024/2/26 |
2,745 |
2,761 |
2,737 |
2,743.5 |
+0.46% |
310,500 |
2024/2/22 |
2,737.5 |
2,749.5 |
2,707 |
2,731 |
-0.69% |
345,400 |
2024/2/21 |
2,771 |
2,772.5 |
2,737 |
2,750 |
-0.43% |
175,300 |
2024/2/20 |
2,772 |
2,780 |
2,750 |
2,762 |
-0.16% |
199,500 |
2024/2/19 |
2,796 |
2,819.5 |
2,752 |
2,766.5 |
-1.23% |
208,900 |
2024/2/16 |
2,796 |
2,829 |
2,787 |
2,801 |
+1.78% |
320,600 |
2024/2/15 |
2,766 |
2,783.5 |
2,735 |
2,752 |
-0.52% |
282,700 |
2024/2/14 |
2,838.5 |
2,841.5 |
2,765.5 |
2,766.5 |
-2.26% |
283,800 |
2024/2/13 |
2,820 |
2,833.5 |
2,803 |
2,830.5 |
+0.51% |
340,600 |
2024/2/9 |
2,850 |
2,850 |
2,809 |
2,816 |
-2.34% |
279,500 |
2024/2/8 |
2,948 |
2,963 |
2,875.5 |
2,883.5 |
-1.70% |
407,200 |
2024/2/7 |
2,876 |
3,009 |
2,850.5 |
2,933.5 |
+9.05% |
1,124,800 |
2024/2/6 |
2,692 |
2,711 |
2,662.5 |
2,690 |
-0.20% |
195,400 |
2024/2/5 |
2,699 |
2,717.5 |
2,683.5 |
2,695.5 |
+0.15% |
135,500 |
2024/2/2 |
2,682.5 |
2,700 |
2,670 |
2,691.5 |
-0.15% |
165,300 |
2024/2/1 |
2,663.5 |
2,711.5 |
2,663.5 |
2,695.5 |
+0.79% |
242,500 |
2024/1/31 |
2,666 |
2,681.5 |
2,656 |
2,674.5 |
+0.24% |
213,600 |
2024/1/30 |
2,690 |
2,701 |
2,668 |
2,668 |
-1.37% |
175,900 |
2024/1/29 |
2,685 |
2,715 |
2,680 |
2,705 |
+0.76% |
105,400 |
2024/1/26 |
2,683 |
2,713 |
2,671 |
2,684.5 |
+0.04% |
226,400 |
2024/1/25 |
2,671 |
2,700 |
2,667 |
2,683.5 |
+0.34% |
188,900 |
2024/1/24 |
2,725 |
2,725 |
2,667.5 |
2,674.5 |
-2.00% |
188,900 |
2024/1/23 |
2,730 |
2,753 |
2,725.5 |
2,729 |
+0.53% |
279,400 |
2024/1/22 |
2,723.5 |
2,734 |
2,707 |
2,714.5 |
-0.18% |
114,200 |
2024/1/19 |
2,696.5 |
2,727 |
2,696.5 |
2,719.5 |
+0.61% |
139,400 |
2024/1/18 |
2,720 |
2,724 |
2,699 |
2,703 |
-0.73% |
156,700 |
2024/1/17 |
2,774.5 |
2,780 |
2,723 |
2,723 |
-1.16% |
145,800 |
2024/1/16 |
2,754 |
2,776 |
2,746.5 |
2,755 |
-0.31% |
103,600 |
2024/1/15 |
2,750 |
2,772.5 |
2,739.5 |
2,763.5 |
+1.01% |
159,400 |
2024/1/12 |
2,758 |
2,765 |
2,728 |
2,736 |
-0.56% |
126,200 |
2024/1/11 |
2,744 |
2,808 |
2,737 |
2,751.5 |
+1.31% |
261,600 |
2024/1/10 |
2,706 |
2,729 |
2,700.5 |
2,716 |
+0.48% |
132,800 |
2024/1/9 |
2,690 |
2,716.5 |
2,674 |
2,703 |
+1.22% |
146,300 |
2024/1/5 |
2,691 |
2,691 |
2,665 |
2,670.5 |
+0.17% |
166,200 |
2024/1/4 |
2,655 |
2,675.5 |
2,615.5 |
2,666 |
+0.36% |
137,800 |
2023/12/29 |
2,670 |
2,670 |
2,646 |
2,656.5 |
-0.04% |
88,400 |
2023/12/28 |
2,671 |
2,679.5 |
2,649 |
2,657.5 |
-0.64% |
79,700 |
2023/12/27 |
2,674 |
2,682.5 |
2,668 |
2,674.5 |
+0.28% |
133,800 |
2023/12/26 |
2,660 |
2,668.5 |
2,653 |
2,667 |
+0.45% |
95,000 |
2023/12/25 |
2,681 |
2,684 |
2,650 |
2,655 |
-0.04% |
159,700 |
2023/12/22 |
2,631 |
2,656 |
2,630.5 |
2,656 |
+1.10% |
125,000 |
2023/12/21 |
2,621.5 |
2,631.5 |
2,615 |
2,627 |
-0.17% |
127,500 |
2023/12/20 |
2,628.5 |
2,646.5 |
2,618.5 |
2,631.5 |
+0.86% |
180,400 |
2023/12/19 |
2,625.5 |
2,628 |
2,594 |
2,609 |
-0.63% |
165,200 |
2023/12/18 |
2,600 |
2,628.5 |
2,580 |
2,625.5 |
+0.96% |
178,200 |
2023/12/15 |
2,626.5 |
2,628 |
2,588 |
2,600.5 |
-1.23% |
291,200 |
2023/12/14 |
2,650 |
2,659.5 |
2,627 |
2,633 |
-0.47% |
115,400 |
2023/12/13 |
2,650.5 |
2,664 |
2,644 |
2,645.5 |
-0.58% |
98,800 |
2023/12/12 |
2,689 |
2,691 |
2,658 |
2,661 |
-0.91% |
97,800 |
2023/12/11 |
2,688 |
2,688 |
2,648 |
2,685.5 |
+0.69% |
173,400 |
2023/12/8 |
2,673 |
2,687 |
2,660.5 |
2,667 |
-0.76% |
171,300 |
2023/12/7 |
2,702 |
2,718 |
2,687.5 |
2,687.5 |
-1.30% |
113,200 |
2023/12/6 |
2,720.5 |
2,731.5 |
2,694 |
2,723 |
-0.46% |
151,400 |
2023/12/5 |
2,753.5 |
2,769 |
2,735.5 |
2,735.5 |
-1.01% |
96,100 |
2023/12/4 |
2,762 |
2,799.5 |
2,746 |
2,763.5 |
-0.63% |
194,500 |
2023/12/1 |
2,812.5 |
2,812.5 |
2,774 |
2,781 |
-0.50% |
137,000 |
2023/11/30 |
2,795 |
2,800.5 |
2,770 |
2,795 |
-0.09% |
128,200 |
2023/11/29 |
2,795 |
2,811.5 |
2,782.5 |
2,797.5 |
+0.38% |
118,000 |
2023/11/28 |
2,770.5 |
2,787.5 |
2,752.5 |
2,787 |
+0.60% |
100,400 |
2023/11/27 |
2,760 |
2,777 |
2,753 |
2,770.5 |
+0.56% |
105,900 |
2023/11/24 |
2,730 |
2,755.5 |
2,722 |
2,755 |
+1.47% |
99,300 |
2023/11/22 |
2,716.5 |
2,742.5 |
2,710 |
2,715 |
-0.06% |
99,100 |
2023/11/21 |
2,689 |
2,732 |
2,661 |
2,716.5 |
+0.78% |
157,800 |
2023/11/20 |
2,736 |
2,738.5 |
2,692.5 |
2,695.5 |
-1.48% |
189,700 |
2023/11/17 |
2,705 |
2,739.5 |
2,700 |
2,736 |
-0.04% |
189,900 |
2023/11/16 |
2,764 |
2,788 |
2,737 |
2,737 |
-1.99% |
126,900 |
|