日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,830 |
3,940 |
3,830 |
3,930 |
+3.01% |
222,700 |
2024/5/20 |
3,810 |
3,875 |
3,800 |
3,815 |
-0.26% |
117,300 |
2024/5/17 |
3,740 |
3,850 |
3,700 |
3,825 |
+1.86% |
181,100 |
2024/5/16 |
3,735 |
3,760 |
3,650 |
3,755 |
-0.27% |
203,300 |
2024/5/15 |
3,800 |
3,840 |
3,705 |
3,765 |
-0.40% |
414,900 |
2024/5/14 |
3,900 |
3,910 |
3,705 |
3,780 |
-2.07% |
694,800 |
2024/5/13 |
3,860 |
3,860 |
3,860 |
3,860 |
+22.15% |
138,500 |
2024/5/10 |
3,190 |
3,220 |
3,160 |
3,160 |
-0.78% |
108,400 |
2024/5/9 |
3,160 |
3,210 |
3,145 |
3,185 |
+0.79% |
75,000 |
2024/5/8 |
3,150 |
3,230 |
3,140 |
3,160 |
-0.16% |
106,400 |
2024/5/7 |
3,110 |
3,180 |
3,095 |
3,165 |
+2.43% |
116,800 |
2024/5/2 |
3,100 |
3,120 |
3,075 |
3,090 |
-0.32% |
96,500 |
2024/5/1 |
3,100 |
3,110 |
3,080 |
3,100 |
+0.00% |
37,500 |
2024/4/30 |
3,070 |
3,115 |
3,045 |
3,100 |
+2.48% |
81,400 |
2024/4/26 |
2,961 |
3,035 |
2,961 |
3,025 |
+1.34% |
92,500 |
2024/4/25 |
3,000 |
3,050 |
2,985 |
2,985 |
-2.29% |
89,900 |
2024/4/24 |
3,045 |
3,080 |
3,030 |
3,055 |
+1.50% |
62,600 |
2024/4/23 |
3,035 |
3,045 |
3,010 |
3,010 |
-0.33% |
52,900 |
2024/4/22 |
2,943 |
3,020 |
2,943 |
3,020 |
+3.60% |
136,700 |
2024/4/19 |
2,971 |
2,993 |
2,900 |
2,915 |
-2.12% |
139,900 |
2024/4/18 |
2,918 |
2,982 |
2,916 |
2,978 |
+2.23% |
85,100 |
2024/4/17 |
2,993 |
2,993 |
2,906 |
2,913 |
-2.90% |
182,400 |
2024/4/16 |
3,060 |
3,085 |
3,000 |
3,000 |
-2.76% |
140,300 |
2024/4/15 |
3,050 |
3,100 |
3,040 |
3,085 |
+0.65% |
81,600 |
2024/4/12 |
3,090 |
3,100 |
3,065 |
3,065 |
-0.65% |
64,600 |
2024/4/11 |
3,080 |
3,100 |
3,045 |
3,085 |
-0.32% |
83,700 |
2024/4/10 |
3,080 |
3,110 |
3,060 |
3,095 |
+1.98% |
81,000 |
2024/4/9 |
3,050 |
3,070 |
3,035 |
3,035 |
+0.17% |
88,000 |
2024/4/8 |
3,020 |
3,060 |
3,010 |
3,030 |
+1.61% |
95,100 |
2024/4/5 |
2,950 |
3,000 |
2,950 |
2,982 |
-2.23% |
186,900 |
2024/4/4 |
3,100 |
3,100 |
3,030 |
3,050 |
-0.65% |
119,400 |
2024/4/3 |
3,090 |
3,110 |
3,055 |
3,070 |
-1.60% |
111,600 |
2024/4/2 |
3,195 |
3,195 |
3,105 |
3,120 |
-3.11% |
92,300 |
2024/4/1 |
3,225 |
3,260 |
3,195 |
3,220 |
+0.78% |
122,500 |
2024/3/29 |
3,190 |
3,195 |
3,160 |
3,195 |
+0.63% |
75,800 |
2024/3/28 |
3,165 |
3,185 |
3,135 |
3,175 |
+0.00% |
81,100 |
2024/3/27 |
3,160 |
3,195 |
3,160 |
3,175 |
+0.79% |
98,500 |
2024/3/26 |
3,160 |
3,165 |
3,135 |
3,150 |
-0.47% |
66,000 |
2024/3/25 |
3,160 |
3,225 |
3,120 |
3,165 |
-0.31% |
67,700 |
2024/3/22 |
3,205 |
3,240 |
3,175 |
3,175 |
-0.47% |
106,200 |
2024/3/21 |
3,170 |
3,225 |
3,145 |
3,190 |
+1.59% |
107,200 |
2024/3/19 |
3,125 |
3,160 |
3,105 |
3,140 |
+1.13% |
70,800 |
2024/3/18 |
3,125 |
3,145 |
3,100 |
3,105 |
+0.32% |
52,900 |
2024/3/15 |
3,095 |
3,115 |
3,080 |
3,095 |
-0.48% |
62,800 |
2024/3/14 |
3,050 |
3,110 |
3,030 |
3,110 |
+1.97% |
59,100 |
2024/3/13 |
3,150 |
3,160 |
3,040 |
3,050 |
-1.45% |
81,500 |
2024/3/12 |
3,025 |
3,110 |
2,996 |
3,095 |
+1.81% |
108,600 |
2024/3/11 |
3,110 |
3,120 |
3,020 |
3,040 |
-3.65% |
107,500 |
2024/3/8 |
3,170 |
3,200 |
3,150 |
3,155 |
-1.41% |
137,600 |
2024/3/7 |
3,260 |
3,260 |
3,180 |
3,200 |
-1.84% |
127,600 |
2024/3/6 |
3,210 |
3,300 |
3,200 |
3,260 |
+1.56% |
163,600 |
2024/3/5 |
3,300 |
3,300 |
3,200 |
3,210 |
+1.58% |
210,200 |
2024/3/4 |
3,230 |
3,235 |
3,150 |
3,160 |
-1.40% |
119,100 |
2024/3/1 |
3,210 |
3,230 |
3,190 |
3,205 |
-0.16% |
53,400 |
2024/2/29 |
3,200 |
3,225 |
3,155 |
3,210 |
+0.63% |
90,600 |
2024/2/28 |
3,150 |
3,200 |
3,140 |
3,190 |
+1.11% |
90,000 |
2024/2/27 |
3,140 |
3,195 |
3,130 |
3,155 |
+0.48% |
109,900 |
2024/2/26 |
3,110 |
3,160 |
3,110 |
3,140 |
+1.29% |
74,400 |
2024/2/22 |
3,075 |
3,100 |
3,060 |
3,100 |
+2.31% |
151,000 |
2024/2/21 |
3,030 |
3,035 |
2,998 |
3,030 |
-0.33% |
75,700 |
2024/2/20 |
3,050 |
3,065 |
2,995 |
3,040 |
-0.33% |
139,500 |
2024/2/19 |
3,060 |
3,090 |
3,035 |
3,050 |
+0.00% |
125,400 |
2024/2/16 |
2,946 |
3,070 |
2,920 |
3,050 |
+4.45% |
198,000 |
2024/2/15 |
2,939 |
2,998 |
2,897 |
2,920 |
-0.58% |
222,900 |
2024/2/14 |
3,050 |
3,050 |
2,860 |
2,937 |
-11.27% |
633,600 |
2024/2/13 |
3,235 |
3,340 |
3,230 |
3,310 |
+3.12% |
222,700 |
2024/2/9 |
3,195 |
3,265 |
3,190 |
3,210 |
-0.77% |
79,600 |
2024/2/8 |
3,270 |
3,275 |
3,200 |
3,235 |
-1.37% |
81,300 |
2024/2/7 |
3,240 |
3,300 |
3,235 |
3,280 |
+0.92% |
68,800 |
2024/2/6 |
3,260 |
3,275 |
3,220 |
3,250 |
-0.61% |
48,800 |
2024/2/5 |
3,290 |
3,290 |
3,260 |
3,270 |
+0.77% |
49,200 |
2024/2/2 |
3,280 |
3,290 |
3,225 |
3,245 |
-1.07% |
77,100 |
2024/2/1 |
3,320 |
3,320 |
3,260 |
3,280 |
-2.09% |
96,300 |
2024/1/31 |
3,350 |
3,370 |
3,315 |
3,350 |
+0.30% |
79,100 |
2024/1/30 |
3,330 |
3,350 |
3,305 |
3,340 |
+0.45% |
57,300 |
2024/1/29 |
3,320 |
3,360 |
3,320 |
3,325 |
+0.30% |
41,800 |
2024/1/26 |
3,335 |
3,345 |
3,305 |
3,315 |
-1.63% |
66,500 |
2024/1/25 |
3,300 |
3,370 |
3,295 |
3,370 |
+1.51% |
73,900 |
2024/1/24 |
3,340 |
3,350 |
3,305 |
3,320 |
-1.04% |
76,700 |
2024/1/23 |
3,410 |
3,415 |
3,340 |
3,355 |
-1.32% |
125,700 |
2024/1/22 |
3,240 |
3,450 |
3,225 |
3,400 |
+6.25% |
294,400 |
2024/1/19 |
3,105 |
3,220 |
3,100 |
3,200 |
+4.75% |
147,900 |
2024/1/18 |
3,075 |
3,075 |
3,040 |
3,055 |
-0.65% |
56,100 |
2024/1/17 |
3,115 |
3,140 |
3,075 |
3,075 |
-0.81% |
59,600 |
2024/1/16 |
3,145 |
3,145 |
3,095 |
3,100 |
-1.59% |
66,100 |
2024/1/15 |
3,135 |
3,150 |
3,115 |
3,150 |
+0.48% |
56,400 |
2024/1/12 |
3,170 |
3,170 |
3,120 |
3,135 |
-0.48% |
67,900 |
2024/1/11 |
3,175 |
3,195 |
3,140 |
3,150 |
+0.16% |
72,900 |
2024/1/10 |
3,115 |
3,150 |
3,110 |
3,145 |
+0.48% |
126,800 |
2024/1/9 |
3,110 |
3,165 |
3,085 |
3,130 |
+1.62% |
105,200 |
2024/1/5 |
3,095 |
3,130 |
3,080 |
3,080 |
+0.33% |
122,300 |
2024/1/4 |
2,988 |
3,070 |
2,960 |
3,070 |
+2.40% |
118,300 |
2023/12/29 |
3,025 |
3,060 |
2,978 |
2,998 |
-1.70% |
100,500 |
2023/12/28 |
2,978 |
3,060 |
2,953 |
3,050 |
+0.99% |
128,200 |
2023/12/27 |
2,992 |
3,035 |
2,971 |
3,020 |
+0.94% |
195,600 |
2023/12/26 |
2,965 |
3,025 |
2,965 |
2,992 |
+0.91% |
136,400 |
2023/12/25 |
2,980 |
2,985 |
2,938 |
2,965 |
+0.24% |
127,400 |
2023/12/22 |
2,968 |
2,979 |
2,930 |
2,958 |
-0.44% |
134,100 |
2023/12/21 |
2,934 |
2,979 |
2,923 |
2,971 |
+0.41% |
147,900 |
2023/12/20 |
2,892 |
2,982 |
2,877 |
2,959 |
+4.08% |
169,200 |
2023/12/19 |
2,839 |
2,863 |
2,807 |
2,843 |
+0.71% |
130,400 |
2023/12/18 |
2,832 |
2,837 |
2,809 |
2,823 |
-0.35% |
113,200 |
2023/12/15 |
2,826 |
2,848 |
2,814 |
2,833 |
-0.25% |
184,600 |
2023/12/14 |
2,873 |
2,901 |
2,816 |
2,840 |
-1.15% |
134,800 |
2023/12/13 |
2,878 |
2,918 |
2,873 |
2,873 |
-0.31% |
94,500 |
2023/12/12 |
2,928 |
2,931 |
2,874 |
2,882 |
-0.38% |
179,800 |
2023/12/11 |
2,934 |
2,956 |
2,872 |
2,893 |
+0.28% |
103,700 |
2023/12/8 |
2,938 |
2,960 |
2,868 |
2,885 |
-2.04% |
192,900 |
2023/12/7 |
3,005 |
3,005 |
2,943 |
2,945 |
-2.97% |
131,600 |
2023/12/6 |
3,015 |
3,055 |
3,015 |
3,035 |
+1.23% |
82,500 |
2023/12/5 |
3,005 |
3,030 |
2,998 |
2,998 |
-0.40% |
83,800 |
2023/12/4 |
3,030 |
3,065 |
3,005 |
3,010 |
-1.31% |
146,500 |
2023/12/1 |
3,000 |
3,070 |
3,000 |
3,050 |
+1.90% |
98,200 |
2023/11/30 |
2,934 |
3,020 |
2,933 |
2,993 |
+2.01% |
237,600 |
2023/11/29 |
3,015 |
3,025 |
2,934 |
2,934 |
-3.33% |
199,200 |
2023/11/28 |
3,055 |
3,070 |
3,020 |
3,035 |
-0.65% |
86,400 |
2023/11/27 |
3,100 |
3,120 |
3,025 |
3,055 |
-1.13% |
104,100 |
2023/11/24 |
3,095 |
3,135 |
3,075 |
3,090 |
+0.00% |
100,400 |
2023/11/22 |
3,035 |
3,110 |
3,030 |
3,090 |
+1.81% |
164,800 |
2023/11/21 |
3,090 |
3,110 |
3,020 |
3,035 |
-1.62% |
152,900 |
2023/11/20 |
3,120 |
3,165 |
3,070 |
3,085 |
-0.96% |
124,300 |
2023/11/17 |
3,100 |
3,195 |
3,090 |
3,115 |
+1.80% |
163,800 |
2023/11/16 |
3,130 |
3,130 |
3,025 |
3,060 |
-2.24% |
191,300 |
|