日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,056 |
3,082 |
3,040 |
3,047 |
-0.07% |
68,800 |
2024/5/20 |
3,055 |
3,082 |
3,049 |
3,049 |
-0.03% |
61,700 |
2024/5/17 |
3,000 |
3,053 |
3,000 |
3,050 |
+0.69% |
54,100 |
2024/5/16 |
3,070 |
3,070 |
3,009 |
3,029 |
-0.46% |
54,100 |
2024/5/15 |
3,112 |
3,112 |
3,041 |
3,043 |
-1.87% |
98,800 |
2024/5/14 |
3,173 |
3,173 |
3,091 |
3,101 |
-2.11% |
92,300 |
2024/5/13 |
3,117 |
3,185 |
3,116 |
3,168 |
+1.21% |
126,600 |
2024/5/10 |
3,100 |
3,200 |
3,071 |
3,130 |
+2.45% |
218,900 |
2024/5/9 |
3,035 |
3,080 |
3,025 |
3,055 |
+2.47% |
101,600 |
2024/5/8 |
2,996 |
2,999.5 |
2,951.5 |
2,981.5 |
-0.65% |
84,300 |
2024/5/7 |
3,008 |
3,008 |
2,982 |
3,001 |
-0.23% |
61,300 |
2024/5/2 |
3,021 |
3,036 |
2,995.5 |
3,008 |
-0.73% |
65,000 |
2024/5/1 |
3,083 |
3,083 |
3,019 |
3,030 |
-2.26% |
81,200 |
2024/4/30 |
3,109 |
3,118 |
3,071 |
3,100 |
+1.14% |
120,300 |
2024/4/26 |
3,047 |
3,072 |
3,011 |
3,065 |
+0.69% |
410,200 |
2024/4/25 |
3,046 |
3,055 |
3,013 |
3,044 |
-0.07% |
125,100 |
2024/4/24 |
3,011 |
3,052 |
3,009 |
3,046 |
+1.16% |
102,800 |
2024/4/23 |
3,005 |
3,027 |
2,982.5 |
3,011 |
-0.73% |
122,300 |
2024/4/22 |
2,999.5 |
3,045 |
2,958.5 |
3,033 |
+2.83% |
114,900 |
2024/4/19 |
2,945 |
2,963.5 |
2,934.5 |
2,949.5 |
+0.02% |
119,700 |
2024/4/18 |
2,960 |
2,982.5 |
2,949 |
2,949 |
+0.27% |
90,600 |
2024/4/17 |
2,994.5 |
2,994.5 |
2,909 |
2,941 |
-1.09% |
110,800 |
2024/4/16 |
2,958.5 |
2,983 |
2,950.5 |
2,973.5 |
-0.59% |
123,200 |
2024/4/15 |
2,944 |
2,991 |
2,921 |
2,991 |
+0.89% |
98,700 |
2024/4/12 |
2,960 |
2,985 |
2,949.5 |
2,964.5 |
+0.61% |
101,200 |
2024/4/11 |
2,901 |
2,951 |
2,897 |
2,946.5 |
+0.32% |
90,900 |
2024/4/10 |
2,932 |
2,942 |
2,919 |
2,937 |
+0.27% |
81,300 |
2024/4/9 |
2,915.5 |
2,939 |
2,909 |
2,929 |
+0.62% |
104,700 |
2024/4/8 |
2,928.5 |
2,928.5 |
2,896.5 |
2,911 |
-0.12% |
129,300 |
2024/4/5 |
2,889.5 |
2,924.5 |
2,874 |
2,914.5 |
+0.74% |
191,300 |
2024/4/4 |
2,875 |
2,912 |
2,875 |
2,893 |
+0.98% |
219,700 |
2024/4/3 |
2,832.5 |
2,891.5 |
2,830.5 |
2,865 |
+0.99% |
199,400 |
2024/4/2 |
2,908 |
2,911.5 |
2,830.5 |
2,837 |
-3.21% |
231,900 |
2024/4/1 |
2,968 |
2,976.5 |
2,919 |
2,931 |
-0.80% |
141,500 |
2024/3/29 |
2,900 |
2,971 |
2,883 |
2,954.5 |
+1.41% |
200,900 |
2024/3/28 |
3,025 |
3,035 |
2,896.5 |
2,913.5 |
-5.25% |
172,000 |
2024/3/27 |
3,076 |
3,092 |
3,062 |
3,075 |
+0.82% |
166,500 |
2024/3/26 |
3,048 |
3,071 |
3,038 |
3,050 |
-0.10% |
104,400 |
2024/3/25 |
3,077 |
3,088 |
3,053 |
3,053 |
-0.78% |
127,600 |
2024/3/22 |
3,056 |
3,077 |
3,034 |
3,077 |
+0.98% |
106,600 |
2024/3/21 |
3,060 |
3,079 |
3,047 |
3,047 |
+0.73% |
146,500 |
2024/3/19 |
2,986.5 |
3,041 |
2,986.5 |
3,025 |
+1.24% |
113,900 |
2024/3/18 |
3,005 |
3,015 |
2,986.5 |
2,988 |
+0.10% |
86,500 |
2024/3/15 |
2,975 |
3,021 |
2,968.5 |
2,985 |
+0.52% |
341,900 |
2024/3/14 |
2,965 |
2,986 |
2,948 |
2,969.5 |
+0.63% |
84,700 |
2024/3/13 |
2,961 |
2,977 |
2,921.5 |
2,951 |
+0.22% |
98,100 |
2024/3/12 |
2,940.5 |
2,951 |
2,899.5 |
2,944.5 |
-0.05% |
117,900 |
2024/3/11 |
2,951 |
2,985.5 |
2,908 |
2,946 |
-0.71% |
142,000 |
2024/3/8 |
2,935 |
2,994 |
2,931 |
2,967 |
-1.26% |
160,100 |
2024/3/7 |
3,020 |
3,038 |
2,998 |
3,005 |
+0.87% |
82,200 |
2024/3/6 |
2,983 |
3,004 |
2,971 |
2,979 |
-0.87% |
140,700 |
2024/3/5 |
3,022 |
3,031 |
2,995.5 |
3,005 |
-1.15% |
129,100 |
2024/3/4 |
3,101 |
3,104 |
3,037 |
3,040 |
-2.53% |
172,100 |
2024/3/1 |
3,078 |
3,131 |
3,071 |
3,119 |
+1.40% |
83,400 |
2024/2/29 |
3,108 |
3,122 |
3,057 |
3,076 |
-1.00% |
181,500 |
2024/2/28 |
3,120 |
3,137 |
3,101 |
3,107 |
-1.02% |
72,700 |
2024/2/27 |
3,147 |
3,182 |
3,103 |
3,139 |
-0.73% |
94,800 |
2024/2/26 |
3,183 |
3,183 |
3,151 |
3,162 |
+0.13% |
91,100 |
2024/2/22 |
3,184 |
3,184 |
3,144 |
3,158 |
-0.63% |
64,700 |
2024/2/21 |
3,182 |
3,195 |
3,160 |
3,178 |
+0.13% |
63,100 |
2024/2/20 |
3,225 |
3,238 |
3,169 |
3,174 |
-1.70% |
95,900 |
2024/2/19 |
3,167 |
3,234 |
3,160 |
3,229 |
+2.22% |
95,300 |
2024/2/16 |
3,148 |
3,187 |
3,141 |
3,159 |
+0.54% |
102,300 |
2024/2/15 |
3,180 |
3,180 |
3,097 |
3,142 |
-0.79% |
107,500 |
2024/2/14 |
3,183 |
3,187 |
3,134 |
3,167 |
-0.69% |
139,000 |
2024/2/13 |
3,164 |
3,226 |
3,134 |
3,189 |
+1.05% |
165,100 |
2024/2/9 |
3,155 |
3,183 |
3,140 |
3,156 |
-1.03% |
67,100 |
2024/2/8 |
3,190 |
3,203 |
3,150 |
3,189 |
+0.00% |
72,300 |
2024/2/7 |
3,158 |
3,197 |
3,158 |
3,189 |
+0.38% |
84,200 |
2024/2/6 |
3,200 |
3,205 |
3,158 |
3,177 |
-0.59% |
82,000 |
2024/2/5 |
3,218 |
3,239 |
3,191 |
3,196 |
-0.68% |
147,800 |
2024/2/2 |
3,216 |
3,239 |
3,202 |
3,218 |
+0.88% |
125,900 |
2024/2/1 |
3,157 |
3,209 |
3,157 |
3,190 |
+0.35% |
179,400 |
2024/1/31 |
3,143 |
3,179 |
3,131 |
3,179 |
+1.15% |
131,800 |
2024/1/30 |
3,149 |
3,171 |
3,142 |
3,143 |
+0.06% |
75,600 |
2024/1/29 |
3,104 |
3,153 |
3,104 |
3,141 |
+1.19% |
71,900 |
2024/1/26 |
3,098 |
3,122 |
3,090 |
3,104 |
-0.45% |
92,400 |
2024/1/25 |
3,062 |
3,127 |
3,062 |
3,118 |
+0.87% |
76,100 |
2024/1/24 |
3,104 |
3,121 |
3,066 |
3,091 |
-1.21% |
95,800 |
2024/1/23 |
3,154 |
3,165 |
3,118 |
3,129 |
-0.41% |
57,000 |
2024/1/22 |
3,115 |
3,147 |
3,115 |
3,142 |
+1.29% |
64,300 |
2024/1/19 |
3,100 |
3,118 |
3,088 |
3,102 |
+0.03% |
67,800 |
2024/1/18 |
3,130 |
3,146 |
3,101 |
3,101 |
-0.89% |
59,500 |
2024/1/17 |
3,165 |
3,189 |
3,129 |
3,129 |
-0.45% |
86,400 |
2024/1/16 |
3,188 |
3,194 |
3,133 |
3,143 |
-1.38% |
74,200 |
2024/1/15 |
3,164 |
3,191 |
3,150 |
3,187 |
+1.46% |
73,400 |
2024/1/12 |
3,178 |
3,178 |
3,128 |
3,141 |
-0.19% |
73,200 |
2024/1/11 |
3,150 |
3,171 |
3,147 |
3,147 |
+0.54% |
86,500 |
2024/1/10 |
3,125 |
3,143 |
3,106 |
3,130 |
+0.35% |
79,000 |
2024/1/9 |
3,143 |
3,164 |
3,103 |
3,119 |
+0.16% |
110,800 |
2024/1/5 |
3,159 |
3,160 |
3,112 |
3,114 |
-0.70% |
99,700 |
2024/1/4 |
3,081 |
3,136 |
3,046 |
3,136 |
+1.82% |
169,500 |
2023/12/29 |
3,044 |
3,080 |
3,040 |
3,080 |
+1.15% |
101,000 |
2023/12/28 |
3,049 |
3,049 |
3,016 |
3,045 |
+0.56% |
82,700 |
2023/12/27 |
3,020 |
3,031 |
3,009 |
3,028 |
+1.00% |
80,700 |
2023/12/26 |
2,994 |
3,001 |
2,984 |
2,998 |
+0.50% |
69,300 |
2023/12/25 |
3,023 |
3,023 |
2,973.5 |
2,983 |
-0.35% |
62,700 |
2023/12/22 |
2,970 |
3,002 |
2,968.5 |
2,993.5 |
+1.18% |
86,400 |
2023/12/21 |
2,989 |
2,989 |
2,956.5 |
2,958.5 |
-1.09% |
61,600 |
2023/12/20 |
2,980.5 |
3,005 |
2,979.5 |
2,991 |
+0.05% |
90,700 |
2023/12/19 |
2,998.5 |
3,014 |
2,957.5 |
2,989.5 |
+0.07% |
117,700 |
2023/12/18 |
2,989 |
3,004 |
2,958 |
2,987.5 |
-1.17% |
141,500 |
2023/12/15 |
3,025 |
3,037 |
2,995 |
3,023 |
-0.40% |
283,800 |
2023/12/14 |
3,050 |
3,064 |
3,025 |
3,035 |
-0.62% |
141,700 |
2023/12/13 |
3,070 |
3,079 |
3,037 |
3,054 |
-0.68% |
137,800 |
2023/12/12 |
3,090 |
3,092 |
3,060 |
3,075 |
-0.45% |
72,100 |
2023/12/11 |
3,058 |
3,089 |
3,045 |
3,089 |
+0.98% |
80,000 |
2023/12/8 |
3,099 |
3,111 |
3,037 |
3,059 |
-1.04% |
161,100 |
2023/12/7 |
3,105 |
3,124 |
3,075 |
3,091 |
-1.78% |
87,200 |
2023/12/6 |
3,113 |
3,153 |
3,109 |
3,147 |
+1.16% |
124,900 |
2023/12/5 |
3,115 |
3,128 |
3,094 |
3,111 |
-0.35% |
120,000 |
2023/12/4 |
3,173 |
3,178 |
3,117 |
3,122 |
-3.01% |
98,000 |
2023/12/1 |
3,235 |
3,250 |
3,210 |
3,219 |
+0.06% |
98,400 |
2023/11/30 |
3,203 |
3,226 |
3,191 |
3,217 |
+0.06% |
163,500 |
2023/11/29 |
3,211 |
3,231 |
3,207 |
3,215 |
-0.16% |
83,400 |
2023/11/28 |
3,223 |
3,239 |
3,214 |
3,220 |
-0.06% |
74,900 |
2023/11/27 |
3,241 |
3,241 |
3,217 |
3,222 |
-0.03% |
78,400 |
2023/11/24 |
3,256 |
3,256 |
3,218 |
3,223 |
-0.25% |
79,500 |
2023/11/22 |
3,190 |
3,246 |
3,190 |
3,231 |
+1.13% |
79,600 |
2023/11/21 |
3,217 |
3,224 |
3,183 |
3,195 |
-0.96% |
102,800 |
2023/11/20 |
3,267 |
3,282 |
3,225 |
3,226 |
-1.56% |
141,100 |
2023/11/17 |
3,220 |
3,283 |
3,206 |
3,277 |
+3.12% |
115,300 |
2023/11/16 |
3,155 |
3,206 |
3,155 |
3,178 |
-0.87% |
139,100 |
|