日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,965 |
2,975 |
2,960.5 |
2,960.5 |
-0.85% |
119,500 |
2024/5/20 |
2,962.5 |
2,986 |
2,956 |
2,986 |
+0.88% |
128,600 |
2024/5/17 |
2,975 |
2,981.5 |
2,956 |
2,960 |
+1.20% |
196,400 |
2024/5/16 |
2,960 |
2,966 |
2,924 |
2,925 |
-1.18% |
248,800 |
2024/5/15 |
2,987 |
2,992 |
2,960 |
2,960 |
-0.92% |
251,400 |
2024/5/14 |
3,000 |
3,019 |
2,987.5 |
2,987.5 |
-0.75% |
220,800 |
2024/5/13 |
2,979 |
3,020 |
2,974 |
3,010 |
+1.55% |
283,300 |
2024/5/10 |
3,056 |
3,086 |
2,964 |
2,964 |
-5.84% |
908,000 |
2024/5/9 |
3,110 |
3,166 |
3,105 |
3,148 |
+1.32% |
232,100 |
2024/5/8 |
3,117 |
3,126 |
3,102 |
3,107 |
-0.32% |
82,900 |
2024/5/7 |
3,122 |
3,131 |
3,099 |
3,117 |
-0.22% |
94,600 |
2024/5/2 |
3,131 |
3,135 |
3,121 |
3,124 |
-0.06% |
80,200 |
2024/5/1 |
3,098 |
3,130 |
3,093 |
3,126 |
+0.61% |
80,200 |
2024/4/30 |
3,120 |
3,128 |
3,085 |
3,107 |
+0.49% |
180,800 |
2024/4/26 |
3,088 |
3,099 |
3,063 |
3,092 |
-0.06% |
176,300 |
2024/4/25 |
3,102 |
3,107 |
3,089 |
3,094 |
-0.45% |
73,300 |
2024/4/24 |
3,120 |
3,120 |
3,104 |
3,108 |
-0.13% |
82,800 |
2024/4/23 |
3,090 |
3,115 |
3,082 |
3,112 |
+0.81% |
109,900 |
2024/4/22 |
3,071 |
3,092 |
3,058 |
3,087 |
+1.78% |
99,400 |
2024/4/19 |
3,050 |
3,053 |
3,013 |
3,033 |
-1.08% |
155,000 |
2024/4/18 |
3,065 |
3,077 |
3,045 |
3,066 |
+0.76% |
93,500 |
2024/4/17 |
3,050 |
3,059 |
3,026 |
3,043 |
-0.49% |
116,200 |
2024/4/16 |
3,060 |
3,070 |
3,045 |
3,058 |
-0.29% |
131,000 |
2024/4/15 |
3,060 |
3,075 |
3,053 |
3,067 |
-0.58% |
93,300 |
2024/4/12 |
3,104 |
3,104 |
3,076 |
3,085 |
-0.10% |
98,400 |
2024/4/11 |
3,078 |
3,094 |
3,063 |
3,088 |
-0.32% |
133,200 |
2024/4/10 |
3,120 |
3,125 |
3,098 |
3,098 |
-0.13% |
123,900 |
2024/4/9 |
3,120 |
3,120 |
3,099 |
3,102 |
-0.19% |
103,000 |
2024/4/8 |
3,081 |
3,120 |
3,079 |
3,108 |
+0.94% |
119,300 |
2024/4/5 |
3,075 |
3,099 |
3,056 |
3,079 |
-0.29% |
101,300 |
2024/4/4 |
3,083 |
3,102 |
3,074 |
3,088 |
+0.49% |
135,700 |
2024/4/3 |
3,067 |
3,084 |
3,054 |
3,073 |
+0.33% |
144,200 |
2024/4/2 |
3,114 |
3,119 |
3,050 |
3,063 |
-1.73% |
152,300 |
2024/4/1 |
3,119 |
3,122 |
3,098 |
3,117 |
+0.68% |
123,100 |
2024/3/29 |
3,075 |
3,105 |
3,075 |
3,096 |
+0.65% |
172,200 |
2024/3/28 |
3,092 |
3,096 |
3,055 |
3,076 |
-1.54% |
187,300 |
2024/3/27 |
3,132 |
3,140 |
3,118 |
3,124 |
+0.32% |
210,700 |
2024/3/26 |
3,100 |
3,121 |
3,082 |
3,114 |
+0.48% |
142,800 |
2024/3/25 |
3,117 |
3,121 |
3,086 |
3,099 |
-0.90% |
164,100 |
2024/3/22 |
3,123 |
3,131 |
3,097 |
3,127 |
-0.03% |
144,000 |
2024/3/21 |
3,147 |
3,157 |
3,126 |
3,128 |
-0.60% |
164,900 |
2024/3/19 |
3,131 |
3,149 |
3,131 |
3,147 |
+0.41% |
76,100 |
2024/3/18 |
3,140 |
3,152 |
3,126 |
3,134 |
+0.19% |
97,600 |
2024/3/15 |
3,130 |
3,147 |
3,119 |
3,128 |
-0.29% |
153,400 |
2024/3/14 |
3,100 |
3,137 |
3,089 |
3,137 |
+1.55% |
168,200 |
2024/3/13 |
3,079 |
3,089 |
3,055 |
3,089 |
+0.13% |
137,000 |
2024/3/12 |
3,071 |
3,087 |
3,035 |
3,085 |
+0.26% |
165,200 |
2024/3/11 |
3,103 |
3,104 |
3,043 |
3,077 |
-0.58% |
226,800 |
2024/3/8 |
3,083 |
3,102 |
3,064 |
3,095 |
-0.26% |
152,400 |
2024/3/7 |
3,085 |
3,108 |
3,071 |
3,103 |
+0.65% |
144,900 |
2024/3/6 |
3,056 |
3,096 |
3,056 |
3,083 |
+0.98% |
157,900 |
2024/3/5 |
3,066 |
3,066 |
3,023 |
3,053 |
-0.42% |
142,400 |
2024/3/4 |
3,109 |
3,114 |
3,047 |
3,066 |
-1.89% |
263,700 |
2024/3/1 |
3,137 |
3,145 |
3,115 |
3,125 |
-0.57% |
139,700 |
2024/2/29 |
3,157 |
3,165 |
3,136 |
3,143 |
-0.03% |
208,600 |
2024/2/28 |
3,133 |
3,152 |
3,131 |
3,144 |
+0.38% |
123,600 |
2024/2/27 |
3,136 |
3,156 |
3,122 |
3,132 |
+0.06% |
147,700 |
2024/2/26 |
3,170 |
3,177 |
3,127 |
3,130 |
-0.89% |
172,300 |
2024/2/22 |
3,158 |
3,179 |
3,151 |
3,158 |
+0.10% |
154,400 |
2024/2/21 |
3,149 |
3,160 |
3,136 |
3,155 |
+0.48% |
102,100 |
2024/2/20 |
3,150 |
3,152 |
3,131 |
3,140 |
-0.19% |
97,500 |
2024/2/19 |
3,131 |
3,149 |
3,127 |
3,146 |
+1.06% |
120,800 |
2024/2/16 |
3,132 |
3,142 |
3,103 |
3,113 |
-0.10% |
125,700 |
2024/2/15 |
3,143 |
3,145 |
3,095 |
3,116 |
-0.61% |
143,500 |
2024/2/14 |
3,122 |
3,143 |
3,118 |
3,135 |
+0.48% |
162,300 |
2024/2/13 |
3,098 |
3,124 |
3,081 |
3,120 |
+1.46% |
146,200 |
2024/2/9 |
3,072 |
3,103 |
3,057 |
3,075 |
-0.61% |
204,900 |
2024/2/8 |
3,120 |
3,122 |
3,076 |
3,094 |
-1.53% |
287,400 |
2024/2/7 |
3,170 |
3,173 |
3,121 |
3,142 |
-1.07% |
291,200 |
2024/2/6 |
3,248 |
3,248 |
3,126 |
3,176 |
-3.02% |
529,100 |
2024/2/5 |
3,254 |
3,294 |
3,248 |
3,275 |
+1.17% |
249,700 |
2024/2/2 |
3,270 |
3,270 |
3,230 |
3,237 |
-0.43% |
108,600 |
2024/2/1 |
3,244 |
3,268 |
3,236 |
3,251 |
-0.06% |
134,200 |
2024/1/31 |
3,215 |
3,254 |
3,207 |
3,253 |
+0.77% |
129,200 |
2024/1/30 |
3,250 |
3,263 |
3,223 |
3,228 |
-0.68% |
105,800 |
2024/1/29 |
3,236 |
3,266 |
3,235 |
3,250 |
+0.71% |
86,500 |
2024/1/26 |
3,221 |
3,243 |
3,204 |
3,227 |
+0.28% |
118,100 |
2024/1/25 |
3,200 |
3,222 |
3,200 |
3,218 |
+0.19% |
77,500 |
2024/1/24 |
3,230 |
3,235 |
3,196 |
3,212 |
-1.23% |
109,100 |
2024/1/23 |
3,227 |
3,258 |
3,227 |
3,252 |
+0.81% |
89,900 |
2024/1/22 |
3,210 |
3,226 |
3,188 |
3,226 |
+0.50% |
95,600 |
2024/1/19 |
3,244 |
3,250 |
3,208 |
3,210 |
-0.80% |
108,600 |
2024/1/18 |
3,234 |
3,242 |
3,224 |
3,236 |
+0.40% |
92,400 |
2024/1/17 |
3,234 |
3,253 |
3,221 |
3,223 |
+0.12% |
103,400 |
2024/1/16 |
3,309 |
3,309 |
3,217 |
3,219 |
-2.57% |
137,500 |
2024/1/15 |
3,294 |
3,310 |
3,280 |
3,304 |
+0.30% |
160,400 |
2024/1/12 |
3,272 |
3,299 |
3,267 |
3,294 |
+0.73% |
122,200 |
2024/1/11 |
3,260 |
3,276 |
3,239 |
3,270 |
+1.30% |
144,500 |
2024/1/10 |
3,220 |
3,233 |
3,201 |
3,228 |
+0.88% |
133,500 |
2024/1/9 |
3,160 |
3,207 |
3,160 |
3,200 |
+1.30% |
118,700 |
2024/1/5 |
3,171 |
3,183 |
3,150 |
3,159 |
-0.25% |
94,000 |
2024/1/4 |
3,145 |
3,169 |
3,100 |
3,167 |
+1.67% |
138,400 |
2023/12/29 |
3,125 |
3,135 |
3,096 |
3,115 |
-0.19% |
92,200 |
2023/12/28 |
3,096 |
3,126 |
3,095 |
3,121 |
+0.45% |
90,500 |
2023/12/27 |
3,088 |
3,107 |
3,079 |
3,107 |
+0.58% |
140,800 |
2023/12/26 |
3,083 |
3,100 |
3,072 |
3,089 |
+0.52% |
152,700 |
2023/12/25 |
3,061 |
3,073 |
3,042 |
3,073 |
+1.09% |
84,500 |
2023/12/22 |
3,024 |
3,040 |
3,014 |
3,040 |
+0.53% |
137,300 |
2023/12/21 |
3,043 |
3,045 |
3,009 |
3,024 |
-0.69% |
171,100 |
2023/12/20 |
3,054 |
3,065 |
3,045 |
3,045 |
-0.29% |
211,100 |
2023/12/19 |
3,087 |
3,096 |
3,025 |
3,054 |
-0.26% |
127,700 |
2023/12/18 |
3,060 |
3,072 |
3,032 |
3,062 |
-0.36% |
185,400 |
2023/12/15 |
3,158 |
3,162 |
3,067 |
3,073 |
-3.36% |
279,100 |
2023/12/14 |
3,230 |
3,242 |
3,176 |
3,180 |
-1.40% |
161,300 |
2023/12/13 |
3,269 |
3,272 |
3,218 |
3,225 |
-1.80% |
199,700 |
2023/12/12 |
3,275 |
3,304 |
3,272 |
3,284 |
-0.33% |
166,300 |
2023/12/11 |
3,279 |
3,295 |
3,269 |
3,295 |
+0.86% |
178,000 |
2023/12/8 |
3,290 |
3,312 |
3,253 |
3,267 |
-0.40% |
161,800 |
2023/12/7 |
3,290 |
3,314 |
3,277 |
3,280 |
-1.20% |
136,400 |
2023/12/6 |
3,261 |
3,327 |
3,261 |
3,320 |
+1.59% |
164,500 |
2023/12/5 |
3,237 |
3,281 |
3,237 |
3,268 |
+0.68% |
137,100 |
2023/12/4 |
3,260 |
3,282 |
3,240 |
3,246 |
-0.37% |
175,800 |
2023/12/1 |
3,248 |
3,264 |
3,239 |
3,258 |
+0.90% |
141,900 |
2023/11/30 |
3,230 |
3,245 |
3,208 |
3,229 |
-0.55% |
168,500 |
2023/11/29 |
3,265 |
3,267 |
3,227 |
3,247 |
-0.55% |
156,200 |
2023/11/28 |
3,242 |
3,270 |
3,232 |
3,265 |
+0.68% |
155,800 |
2023/11/27 |
3,235 |
3,258 |
3,220 |
3,243 |
+0.28% |
163,900 |
2023/11/24 |
3,277 |
3,277 |
3,234 |
3,234 |
-0.68% |
116,500 |
2023/11/22 |
3,270 |
3,286 |
3,249 |
3,256 |
-0.88% |
154,000 |
2023/11/21 |
3,326 |
3,326 |
3,239 |
3,285 |
-1.94% |
285,100 |
2023/11/20 |
3,431 |
3,442 |
3,350 |
3,350 |
-2.33% |
212,800 |
2023/11/17 |
3,368 |
3,430 |
3,361 |
3,430 |
+1.84% |
225,700 |
2023/11/16 |
3,370 |
3,381 |
3,345 |
3,368 |
-0.06% |
197,200 |
|