日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,495 |
3,525 |
3,470 |
3,475 |
-0.29% |
63,100 |
2024/5/20 |
3,475 |
3,525 |
3,455 |
3,485 |
-0.14% |
56,100 |
2024/5/17 |
3,435 |
3,500 |
3,425 |
3,490 |
+0.00% |
54,000 |
2024/5/16 |
3,485 |
3,500 |
3,455 |
3,490 |
+0.00% |
71,300 |
2024/5/15 |
3,455 |
3,560 |
3,455 |
3,490 |
+1.01% |
146,900 |
2024/5/14 |
3,430 |
3,465 |
3,395 |
3,455 |
-0.43% |
88,200 |
2024/5/13 |
3,595 |
3,595 |
3,430 |
3,470 |
-4.14% |
112,400 |
2024/5/10 |
3,685 |
3,785 |
3,580 |
3,620 |
-2.03% |
210,900 |
2024/5/9 |
3,645 |
3,770 |
3,645 |
3,695 |
+2.21% |
85,000 |
2024/5/8 |
3,645 |
3,645 |
3,585 |
3,615 |
-0.41% |
76,100 |
2024/5/7 |
3,665 |
3,665 |
3,590 |
3,630 |
+0.00% |
50,400 |
2024/5/2 |
3,680 |
3,680 |
3,600 |
3,630 |
+0.55% |
20,900 |
2024/5/1 |
3,620 |
3,645 |
3,600 |
3,610 |
-1.90% |
28,100 |
2024/4/30 |
3,665 |
3,700 |
3,600 |
3,680 |
+1.38% |
46,600 |
2024/4/26 |
3,600 |
3,645 |
3,530 |
3,630 |
+0.69% |
53,800 |
2024/4/25 |
3,615 |
3,675 |
3,580 |
3,605 |
-0.28% |
31,600 |
2024/4/24 |
3,595 |
3,630 |
3,560 |
3,615 |
+0.98% |
45,800 |
2024/4/23 |
3,660 |
3,660 |
3,565 |
3,580 |
-1.38% |
31,200 |
2024/4/22 |
3,645 |
3,670 |
3,600 |
3,630 |
-0.14% |
33,700 |
2024/4/19 |
3,625 |
3,660 |
3,555 |
3,635 |
-0.41% |
83,200 |
2024/4/18 |
3,610 |
3,670 |
3,610 |
3,650 |
+0.69% |
47,600 |
2024/4/17 |
3,645 |
3,685 |
3,590 |
3,625 |
-0.28% |
91,100 |
2024/4/16 |
3,610 |
3,660 |
3,610 |
3,635 |
-0.95% |
84,800 |
2024/4/15 |
3,555 |
3,680 |
3,555 |
3,670 |
+2.37% |
46,700 |
2024/4/12 |
3,595 |
3,645 |
3,580 |
3,585 |
+0.42% |
36,700 |
2024/4/11 |
3,540 |
3,590 |
3,520 |
3,570 |
-0.14% |
31,000 |
2024/4/10 |
3,535 |
3,605 |
3,510 |
3,575 |
+1.85% |
37,300 |
2024/4/9 |
3,495 |
3,510 |
3,475 |
3,510 |
+0.43% |
38,400 |
2024/4/8 |
3,460 |
3,520 |
3,460 |
3,495 |
+1.60% |
37,800 |
2024/4/5 |
3,465 |
3,475 |
3,405 |
3,440 |
-1.29% |
35,000 |
2024/4/4 |
3,485 |
3,530 |
3,455 |
3,485 |
+0.29% |
49,200 |
2024/4/3 |
3,470 |
3,480 |
3,415 |
3,475 |
+0.14% |
68,700 |
2024/4/2 |
3,525 |
3,535 |
3,450 |
3,470 |
-1.42% |
72,500 |
2024/4/1 |
3,485 |
3,530 |
3,470 |
3,520 |
+2.18% |
56,000 |
2024/3/29 |
3,415 |
3,475 |
3,390 |
3,445 |
+1.03% |
58,300 |
2024/3/28 |
3,415 |
3,460 |
3,135 |
3,410 |
-1.73% |
76,800 |
2024/3/27 |
3,475 |
3,490 |
3,450 |
3,470 |
+1.02% |
72,700 |
2024/3/26 |
3,380 |
3,445 |
3,370 |
3,435 |
+0.44% |
63,200 |
2024/3/25 |
3,450 |
3,450 |
3,375 |
3,420 |
-1.30% |
63,000 |
2024/3/22 |
3,400 |
3,475 |
3,385 |
3,465 |
+2.51% |
81,500 |
2024/3/21 |
3,420 |
3,420 |
3,360 |
3,380 |
+0.75% |
59,200 |
2024/3/19 |
3,410 |
3,420 |
3,335 |
3,355 |
-1.18% |
60,600 |
2024/3/18 |
3,415 |
3,415 |
3,365 |
3,395 |
-0.44% |
59,300 |
2024/3/15 |
3,330 |
3,420 |
3,330 |
3,410 |
+1.19% |
73,300 |
2024/3/14 |
3,290 |
3,385 |
3,275 |
3,370 |
+0.90% |
57,300 |
2024/3/13 |
3,365 |
3,410 |
3,335 |
3,340 |
-0.74% |
38,800 |
2024/3/12 |
3,310 |
3,375 |
3,265 |
3,365 |
-0.30% |
80,700 |
2024/3/11 |
3,450 |
3,450 |
3,285 |
3,375 |
-2.74% |
63,500 |
2024/3/8 |
3,425 |
3,505 |
3,405 |
3,470 |
+0.87% |
113,700 |
2024/3/7 |
3,380 |
3,470 |
3,380 |
3,440 |
+1.18% |
85,900 |
2024/3/6 |
3,390 |
3,415 |
3,370 |
3,400 |
+0.74% |
74,400 |
2024/3/5 |
3,350 |
3,400 |
3,315 |
3,375 |
+0.75% |
79,600 |
2024/3/4 |
3,420 |
3,420 |
3,330 |
3,350 |
-2.05% |
76,200 |
2024/3/1 |
3,475 |
3,480 |
3,400 |
3,420 |
-1.58% |
42,400 |
2024/2/29 |
3,470 |
3,500 |
3,460 |
3,475 |
+0.58% |
73,300 |
2024/2/28 |
3,475 |
3,480 |
3,440 |
3,455 |
+0.44% |
44,100 |
2024/2/27 |
3,390 |
3,475 |
3,390 |
3,440 |
+0.58% |
53,400 |
2024/2/26 |
3,485 |
3,515 |
3,405 |
3,420 |
-2.43% |
43,200 |
2024/2/22 |
3,520 |
3,520 |
3,470 |
3,505 |
+0.72% |
54,700 |
2024/2/21 |
3,480 |
3,515 |
3,450 |
3,480 |
+0.72% |
45,400 |
2024/2/20 |
3,500 |
3,525 |
3,455 |
3,455 |
-1.29% |
38,000 |
2024/2/19 |
3,505 |
3,540 |
3,480 |
3,500 |
+0.29% |
32,100 |
2024/2/16 |
3,480 |
3,580 |
3,460 |
3,490 |
+0.72% |
93,300 |
2024/2/15 |
3,485 |
3,495 |
3,445 |
3,465 |
-0.43% |
74,900 |
2024/2/14 |
3,450 |
3,490 |
3,435 |
3,480 |
+0.72% |
130,200 |
2024/2/13 |
3,405 |
3,470 |
3,380 |
3,455 |
+2.67% |
96,600 |
2024/2/9 |
3,360 |
3,410 |
3,335 |
3,365 |
+1.05% |
79,000 |
2024/2/8 |
3,320 |
3,375 |
3,280 |
3,330 |
+0.76% |
137,300 |
2024/2/7 |
3,220 |
3,340 |
3,205 |
3,305 |
+0.76% |
76,500 |
2024/2/6 |
3,280 |
3,335 |
3,245 |
3,280 |
+0.61% |
98,100 |
2024/2/5 |
3,280 |
3,280 |
3,225 |
3,260 |
+0.00% |
77,200 |
2024/2/2 |
3,150 |
3,285 |
3,140 |
3,260 |
+1.72% |
146,200 |
2024/2/1 |
3,150 |
3,220 |
3,135 |
3,205 |
+7.59% |
220,000 |
2024/1/31 |
2,945 |
2,981 |
2,945 |
2,979 |
+0.61% |
44,300 |
2024/1/30 |
2,985 |
2,998 |
2,961 |
2,961 |
-0.74% |
27,400 |
2024/1/29 |
2,956 |
3,000 |
2,953 |
2,983 |
+0.40% |
35,700 |
2024/1/26 |
2,970 |
2,987 |
2,945 |
2,971 |
+0.00% |
44,200 |
2024/1/25 |
2,973 |
2,986 |
2,942 |
2,971 |
+1.19% |
41,200 |
2024/1/24 |
2,981 |
2,991 |
2,929 |
2,936 |
-2.46% |
45,000 |
2024/1/23 |
2,988 |
3,040 |
2,978 |
3,010 |
+0.80% |
62,900 |
2024/1/22 |
2,970 |
2,997 |
2,963 |
2,986 |
+0.81% |
54,500 |
2024/1/19 |
2,955 |
2,982 |
2,952 |
2,962 |
+0.24% |
54,000 |
2024/1/18 |
2,936 |
2,981 |
2,936 |
2,955 |
+0.65% |
52,300 |
2024/1/17 |
2,988 |
3,020 |
2,929 |
2,936 |
-1.04% |
95,700 |
2024/1/16 |
3,025 |
3,025 |
2,964 |
2,967 |
-1.92% |
46,200 |
2024/1/15 |
2,988 |
3,030 |
2,988 |
3,025 |
+1.27% |
42,700 |
2024/1/12 |
3,015 |
3,015 |
2,954 |
2,987 |
-0.33% |
35,500 |
2024/1/11 |
2,993 |
3,035 |
2,992 |
2,997 |
+0.40% |
57,100 |
2024/1/10 |
2,957 |
2,997 |
2,937 |
2,985 |
+1.81% |
58,300 |
2024/1/9 |
2,904 |
2,932 |
2,898 |
2,932 |
+0.48% |
64,900 |
2024/1/5 |
2,974 |
2,980 |
2,915 |
2,918 |
-1.82% |
51,700 |
2024/1/4 |
2,960 |
2,981 |
2,928 |
2,972 |
+0.24% |
47,100 |
2023/12/29 |
2,980 |
2,988 |
2,940 |
2,965 |
-0.94% |
54,800 |
2023/12/28 |
2,988 |
3,000 |
2,982 |
2,993 |
-0.23% |
39,900 |
2023/12/27 |
2,947 |
3,005 |
2,947 |
3,000 |
+1.80% |
58,900 |
2023/12/26 |
2,926 |
2,959 |
2,917 |
2,947 |
+1.27% |
53,500 |
2023/12/25 |
2,981 |
2,985 |
2,910 |
2,910 |
-0.85% |
74,200 |
2023/12/22 |
2,890 |
2,936 |
2,878 |
2,935 |
+2.26% |
80,500 |
2023/12/21 |
2,865 |
2,887 |
2,855 |
2,870 |
-1.14% |
81,300 |
2023/12/20 |
2,908 |
2,944 |
2,891 |
2,903 |
+0.42% |
88,200 |
2023/12/19 |
2,890 |
2,904 |
2,867 |
2,891 |
+0.87% |
97,000 |
2023/12/18 |
2,841 |
2,867 |
2,825 |
2,866 |
-0.49% |
91,600 |
2023/12/15 |
2,810 |
2,882 |
2,801 |
2,880 |
+2.06% |
111,600 |
2023/12/14 |
2,773 |
2,833 |
2,773 |
2,822 |
+1.77% |
87,900 |
2023/12/13 |
2,774 |
2,786 |
2,755 |
2,773 |
-0.57% |
108,500 |
2023/12/12 |
2,790 |
2,799 |
2,777 |
2,789 |
+0.43% |
55,500 |
2023/12/11 |
2,766 |
2,781 |
2,751 |
2,777 |
+1.83% |
38,700 |
2023/12/8 |
2,769 |
2,785 |
2,715 |
2,727 |
-1.27% |
102,500 |
2023/12/7 |
2,782 |
2,800 |
2,750 |
2,762 |
-1.74% |
91,700 |
2023/12/6 |
2,761 |
2,816 |
2,761 |
2,811 |
+1.37% |
66,100 |
2023/12/5 |
2,757 |
2,790 |
2,757 |
2,773 |
+0.22% |
88,400 |
2023/12/4 |
2,770 |
2,776 |
2,746 |
2,767 |
-0.36% |
66,400 |
2023/12/1 |
2,772 |
2,788 |
2,745 |
2,777 |
+0.04% |
102,800 |
2023/11/30 |
2,759 |
2,783 |
2,747 |
2,776 |
+1.06% |
146,300 |
2023/11/29 |
2,735 |
2,759 |
2,732 |
2,747 |
-0.18% |
138,600 |
2023/11/28 |
2,719 |
2,752 |
2,716 |
2,752 |
+1.40% |
139,700 |
2023/11/27 |
2,751 |
2,758 |
2,707 |
2,714 |
-1.06% |
147,900 |
2023/11/24 |
2,759 |
2,759 |
2,720 |
2,743 |
-0.25% |
94,300 |
2023/11/22 |
2,750 |
2,760 |
2,742 |
2,750 |
+0.00% |
131,100 |
2023/11/21 |
2,750 |
2,756 |
2,743 |
2,750 |
-0.87% |
145,300 |
2023/11/20 |
2,814 |
2,824 |
2,763 |
2,774 |
-1.77% |
114,100 |
2023/11/17 |
2,745 |
2,825 |
2,745 |
2,824 |
+2.95% |
81,000 |
2023/11/16 |
2,749 |
2,750 |
2,715 |
2,743 |
+0.55% |
110,400 |
|