日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,085 |
3,160 |
3,085 |
3,120 |
+1.46% |
43,500 |
2024/5/20 |
3,020 |
3,095 |
3,020 |
3,075 |
+1.99% |
26,300 |
2024/5/17 |
2,990 |
3,035 |
2,939 |
3,015 |
-0.66% |
40,600 |
2024/5/16 |
3,130 |
3,140 |
3,030 |
3,035 |
+0.17% |
91,300 |
2024/5/15 |
3,095 |
3,095 |
3,030 |
3,030 |
-1.46% |
32,600 |
2024/5/14 |
3,085 |
3,085 |
3,050 |
3,075 |
+0.16% |
20,900 |
2024/5/13 |
3,080 |
3,080 |
2,998 |
3,070 |
+0.16% |
33,200 |
2024/5/10 |
3,090 |
3,115 |
3,060 |
3,065 |
-0.81% |
25,100 |
2024/5/9 |
3,100 |
3,110 |
3,075 |
3,090 |
+0.16% |
21,700 |
2024/5/8 |
3,100 |
3,115 |
3,070 |
3,085 |
-0.96% |
29,600 |
2024/5/7 |
3,095 |
3,115 |
3,080 |
3,115 |
+0.81% |
48,000 |
2024/5/2 |
3,015 |
3,090 |
3,015 |
3,090 |
+1.81% |
39,800 |
2024/5/1 |
2,960 |
3,045 |
2,950 |
3,035 |
+2.53% |
38,700 |
2024/4/30 |
2,951 |
2,960 |
2,917 |
2,960 |
+1.79% |
34,400 |
2024/4/26 |
2,873 |
2,912 |
2,855 |
2,908 |
+0.94% |
28,100 |
2024/4/25 |
2,921 |
2,932 |
2,881 |
2,881 |
-1.67% |
42,000 |
2024/4/24 |
2,950 |
2,955 |
2,927 |
2,930 |
-0.61% |
31,000 |
2024/4/23 |
2,939 |
2,950 |
2,918 |
2,948 |
+0.27% |
18,200 |
2024/4/22 |
2,920 |
2,944 |
2,873 |
2,940 |
+2.33% |
48,900 |
2024/4/19 |
2,947 |
2,962 |
2,860 |
2,873 |
-2.31% |
56,100 |
2024/4/18 |
2,952 |
2,960 |
2,925 |
2,941 |
+0.38% |
26,300 |
2024/4/17 |
2,984 |
2,984 |
2,908 |
2,930 |
-1.38% |
28,400 |
2024/4/16 |
3,020 |
3,020 |
2,954 |
2,971 |
-2.11% |
38,900 |
2024/4/15 |
3,030 |
3,035 |
2,998 |
3,035 |
+0.17% |
26,600 |
2024/4/12 |
3,020 |
3,050 |
3,010 |
3,030 |
+0.33% |
31,200 |
2024/4/11 |
3,035 |
3,045 |
3,010 |
3,020 |
-1.15% |
27,100 |
2024/4/10 |
3,040 |
3,060 |
3,020 |
3,055 |
+0.49% |
26,500 |
2024/4/9 |
3,015 |
3,045 |
3,015 |
3,040 |
+1.60% |
39,400 |
2024/4/8 |
2,988 |
3,005 |
2,976 |
2,992 |
+0.13% |
21,000 |
2024/4/5 |
2,944 |
2,992 |
2,937 |
2,988 |
+0.98% |
26,800 |
2024/4/4 |
2,966 |
2,989 |
2,949 |
2,959 |
-0.07% |
36,100 |
2024/4/3 |
2,930 |
2,982 |
2,920 |
2,961 |
+1.06% |
41,000 |
2024/4/2 |
2,961 |
2,961 |
2,917 |
2,930 |
-0.68% |
27,000 |
2024/4/1 |
2,988 |
2,994 |
2,940 |
2,950 |
-1.27% |
33,400 |
2024/3/29 |
2,998 |
3,005 |
2,953 |
2,988 |
+1.08% |
53,100 |
2024/3/28 |
3,000 |
3,000 |
2,950 |
2,956 |
-4.34% |
66,400 |
2024/3/27 |
3,050 |
3,095 |
3,050 |
3,090 |
+1.81% |
54,100 |
2024/3/26 |
3,075 |
3,075 |
3,030 |
3,035 |
-1.46% |
41,200 |
2024/3/25 |
3,070 |
3,115 |
3,060 |
3,080 |
+0.49% |
73,700 |
2024/3/22 |
3,065 |
3,080 |
3,050 |
3,065 |
+0.00% |
30,200 |
2024/3/21 |
3,045 |
3,075 |
3,030 |
3,065 |
+1.32% |
48,200 |
2024/3/19 |
2,969 |
3,025 |
2,960 |
3,025 |
+1.44% |
32,300 |
2024/3/18 |
2,962 |
2,987 |
2,950 |
2,982 |
+1.36% |
31,900 |
2024/3/15 |
2,946 |
2,952 |
2,935 |
2,942 |
-0.30% |
19,000 |
2024/3/14 |
2,941 |
2,955 |
2,922 |
2,951 |
+0.55% |
14,400 |
2024/3/13 |
2,998 |
2,998 |
2,931 |
2,935 |
-1.18% |
20,300 |
2024/3/12 |
2,968 |
2,970 |
2,915 |
2,970 |
+0.03% |
23,900 |
2024/3/11 |
2,981 |
2,999 |
2,934 |
2,969 |
-0.80% |
33,200 |
2024/3/8 |
2,965 |
3,005 |
2,951 |
2,993 |
+1.87% |
57,300 |
2024/3/7 |
2,940 |
2,969 |
2,930 |
2,938 |
+0.58% |
36,200 |
2024/3/6 |
2,926 |
2,947 |
2,917 |
2,921 |
-0.34% |
47,700 |
2024/3/5 |
2,962 |
2,962 |
2,925 |
2,931 |
-1.81% |
46,200 |
2024/3/4 |
3,020 |
3,025 |
2,981 |
2,985 |
-1.00% |
40,100 |
2024/3/1 |
2,985 |
3,040 |
2,971 |
3,015 |
+1.96% |
74,600 |
2024/2/29 |
2,995 |
2,996 |
2,955 |
2,957 |
-1.27% |
46,900 |
2024/2/28 |
3,015 |
3,035 |
2,994 |
2,995 |
-1.16% |
46,300 |
2024/2/27 |
3,035 |
3,050 |
3,000 |
3,030 |
-0.33% |
26,500 |
2024/2/26 |
3,045 |
3,070 |
3,025 |
3,040 |
-0.16% |
28,700 |
2024/2/22 |
3,025 |
3,055 |
3,025 |
3,045 |
+0.50% |
27,700 |
2024/2/21 |
3,010 |
3,035 |
2,999 |
3,030 |
+0.50% |
33,100 |
2024/2/20 |
3,030 |
3,055 |
3,015 |
3,015 |
-0.50% |
28,700 |
2024/2/19 |
3,050 |
3,060 |
3,015 |
3,030 |
-0.16% |
29,700 |
2024/2/16 |
3,035 |
3,050 |
3,015 |
3,035 |
+0.50% |
33,500 |
2024/2/15 |
3,050 |
3,060 |
2,994 |
3,020 |
-0.66% |
44,800 |
2024/2/14 |
3,070 |
3,110 |
3,035 |
3,040 |
-1.78% |
36,900 |
2024/2/13 |
3,115 |
3,125 |
3,080 |
3,095 |
+0.32% |
37,500 |
2024/2/9 |
3,175 |
3,190 |
3,085 |
3,085 |
-2.99% |
96,200 |
2024/2/8 |
3,175 |
3,190 |
3,070 |
3,180 |
-4.07% |
207,500 |
2024/2/7 |
3,225 |
3,345 |
3,225 |
3,315 |
+2.16% |
71,200 |
2024/2/6 |
3,250 |
3,280 |
3,215 |
3,245 |
-0.31% |
58,100 |
2024/2/5 |
3,255 |
3,275 |
3,220 |
3,255 |
-2.69% |
118,300 |
2024/2/2 |
3,180 |
3,495 |
3,175 |
3,345 |
+7.38% |
348,100 |
2024/2/1 |
3,110 |
3,135 |
3,105 |
3,115 |
+0.16% |
23,100 |
2024/1/31 |
3,085 |
3,110 |
3,055 |
3,110 |
+0.81% |
29,600 |
2024/1/30 |
3,125 |
3,130 |
3,065 |
3,085 |
-0.96% |
33,800 |
2024/1/29 |
3,100 |
3,125 |
3,085 |
3,115 |
+0.97% |
26,900 |
2024/1/26 |
3,140 |
3,140 |
3,085 |
3,085 |
-1.75% |
24,300 |
2024/1/25 |
3,110 |
3,150 |
3,110 |
3,140 |
+0.96% |
22,200 |
2024/1/24 |
3,070 |
3,110 |
3,070 |
3,110 |
+0.81% |
19,400 |
2024/1/23 |
3,105 |
3,125 |
3,085 |
3,085 |
-0.80% |
19,900 |
2024/1/22 |
3,095 |
3,120 |
3,085 |
3,110 |
+0.97% |
17,300 |
2024/1/19 |
3,125 |
3,140 |
3,065 |
3,080 |
-1.12% |
35,400 |
2024/1/18 |
3,110 |
3,125 |
3,095 |
3,115 |
+0.48% |
16,900 |
2024/1/17 |
3,140 |
3,170 |
3,095 |
3,100 |
-1.27% |
30,300 |
2024/1/16 |
3,195 |
3,195 |
3,135 |
3,140 |
-1.72% |
19,900 |
2024/1/15 |
3,130 |
3,210 |
3,125 |
3,195 |
+2.73% |
50,500 |
2024/1/12 |
3,150 |
3,150 |
3,090 |
3,110 |
-0.48% |
35,700 |
2024/1/11 |
3,120 |
3,160 |
3,105 |
3,125 |
+0.81% |
63,700 |
2024/1/10 |
3,085 |
3,135 |
3,070 |
3,100 |
+0.32% |
50,300 |
2024/1/9 |
3,070 |
3,125 |
3,070 |
3,090 |
+0.00% |
38,500 |
2024/1/5 |
3,105 |
3,135 |
3,055 |
3,090 |
+1.81% |
76,600 |
2024/1/4 |
2,987 |
3,035 |
2,950 |
3,035 |
+1.34% |
26,100 |
2023/12/29 |
2,999 |
3,010 |
2,970 |
2,995 |
+0.40% |
26,500 |
2023/12/28 |
2,974 |
2,999 |
2,964 |
2,983 |
-0.07% |
22,000 |
2023/12/27 |
2,979 |
2,992 |
2,965 |
2,985 |
+0.37% |
32,400 |
2023/12/26 |
2,928 |
2,984 |
2,928 |
2,974 |
+1.57% |
25,500 |
2023/12/25 |
2,960 |
2,973 |
2,918 |
2,928 |
-0.85% |
17,200 |
2023/12/22 |
2,940 |
2,966 |
2,935 |
2,953 |
+0.24% |
40,000 |
2023/12/21 |
2,956 |
2,969 |
2,941 |
2,946 |
-1.80% |
27,200 |
2023/12/20 |
3,020 |
3,045 |
2,989 |
3,000 |
+0.37% |
27,300 |
2023/12/19 |
3,035 |
3,040 |
2,970 |
2,989 |
-0.37% |
32,900 |
2023/12/18 |
3,005 |
3,015 |
2,943 |
3,000 |
-1.32% |
51,700 |
2023/12/15 |
3,095 |
3,095 |
3,005 |
3,040 |
-0.33% |
47,400 |
2023/12/14 |
3,090 |
3,135 |
3,025 |
3,050 |
-0.81% |
57,300 |
2023/12/13 |
2,947 |
3,120 |
2,946 |
3,075 |
+5.06% |
121,800 |
2023/12/12 |
2,976 |
2,976 |
2,911 |
2,927 |
-1.45% |
26,200 |
2023/12/11 |
2,970 |
2,971 |
2,916 |
2,970 |
+1.43% |
27,300 |
2023/12/8 |
2,959 |
2,972 |
2,916 |
2,928 |
-1.51% |
42,300 |
2023/12/7 |
2,993 |
3,000 |
2,964 |
2,973 |
-1.23% |
28,000 |
2023/12/6 |
2,962 |
3,030 |
2,962 |
3,010 |
+1.35% |
39,100 |
2023/12/5 |
3,005 |
3,045 |
2,970 |
2,970 |
-2.78% |
50,200 |
2023/12/4 |
3,045 |
3,075 |
3,015 |
3,055 |
-1.29% |
43,400 |
2023/12/1 |
2,993 |
3,120 |
2,993 |
3,095 |
+3.51% |
96,800 |
2023/11/30 |
2,936 |
2,990 |
2,936 |
2,990 |
+1.36% |
31,800 |
2023/11/29 |
2,935 |
2,962 |
2,921 |
2,950 |
+0.75% |
23,300 |
2023/11/28 |
2,964 |
2,964 |
2,904 |
2,928 |
-2.07% |
38,500 |
2023/11/27 |
3,000 |
3,025 |
2,982 |
2,990 |
+0.34% |
59,500 |
2023/11/24 |
2,953 |
2,997 |
2,953 |
2,980 |
+2.30% |
43,100 |
2023/11/22 |
2,913 |
2,955 |
2,887 |
2,913 |
+0.21% |
36,400 |
2023/11/21 |
2,840 |
2,921 |
2,840 |
2,907 |
+2.32% |
39,100 |
2023/11/20 |
2,880 |
2,899 |
2,841 |
2,841 |
-0.39% |
34,400 |
2023/11/17 |
2,828 |
2,873 |
2,820 |
2,852 |
+0.85% |
44,600 |
2023/11/16 |
2,748 |
2,849 |
2,745 |
2,828 |
+2.13% |
65,100 |
|