日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,905 |
3,905 |
3,875 |
3,880 |
-0.64% |
31,100 |
2024/5/20 |
3,920 |
3,955 |
3,880 |
3,905 |
-0.89% |
45,900 |
2024/5/17 |
3,890 |
3,970 |
3,880 |
3,940 |
+1.29% |
38,600 |
2024/5/16 |
3,925 |
3,925 |
3,875 |
3,890 |
+0.00% |
33,700 |
2024/5/15 |
3,900 |
3,910 |
3,875 |
3,890 |
-0.26% |
29,800 |
2024/5/14 |
3,910 |
3,915 |
3,880 |
3,900 |
+0.00% |
35,900 |
2024/5/13 |
3,905 |
3,915 |
3,880 |
3,900 |
+0.26% |
35,900 |
2024/5/10 |
3,930 |
3,930 |
3,880 |
3,890 |
-0.51% |
45,100 |
2024/5/9 |
3,910 |
3,930 |
3,885 |
3,910 |
+0.64% |
58,600 |
2024/5/8 |
3,850 |
3,895 |
3,845 |
3,885 |
+1.57% |
49,100 |
2024/5/7 |
3,800 |
3,835 |
3,800 |
3,825 |
+1.19% |
40,500 |
2024/5/2 |
3,790 |
3,825 |
3,780 |
3,780 |
+0.53% |
41,600 |
2024/5/1 |
3,710 |
3,770 |
3,695 |
3,760 |
+0.94% |
64,400 |
2024/4/30 |
3,710 |
3,725 |
3,650 |
3,725 |
+1.36% |
54,400 |
2024/4/26 |
3,655 |
3,685 |
3,640 |
3,675 |
+0.55% |
41,600 |
2024/4/25 |
3,700 |
3,700 |
3,640 |
3,655 |
-1.22% |
71,300 |
2024/4/24 |
3,700 |
3,705 |
3,650 |
3,700 |
+0.27% |
78,000 |
2024/4/23 |
3,700 |
3,700 |
3,650 |
3,690 |
+1.37% |
53,000 |
2024/4/22 |
3,600 |
3,650 |
3,595 |
3,640 |
+2.68% |
57,200 |
2024/4/19 |
3,500 |
3,550 |
3,490 |
3,545 |
-0.14% |
90,000 |
2024/4/18 |
3,505 |
3,560 |
3,470 |
3,550 |
+3.35% |
56,000 |
2024/4/17 |
3,500 |
3,505 |
3,420 |
3,435 |
-2.69% |
73,300 |
2024/4/16 |
3,600 |
3,625 |
3,530 |
3,530 |
-1.94% |
58,800 |
2024/4/15 |
3,570 |
3,615 |
3,555 |
3,600 |
+0.00% |
54,800 |
2024/4/12 |
3,680 |
3,720 |
3,590 |
3,600 |
-1.37% |
94,400 |
2024/4/11 |
3,595 |
3,660 |
3,535 |
3,650 |
-4.07% |
237,000 |
2024/4/10 |
3,715 |
3,845 |
3,715 |
3,805 |
+2.98% |
85,100 |
2024/4/9 |
3,675 |
3,715 |
3,655 |
3,695 |
+0.82% |
45,300 |
2024/4/8 |
3,650 |
3,685 |
3,650 |
3,665 |
+0.41% |
41,700 |
2024/4/5 |
3,650 |
3,670 |
3,620 |
3,650 |
-0.27% |
46,500 |
2024/4/4 |
3,640 |
3,670 |
3,630 |
3,660 |
+0.69% |
50,600 |
2024/4/3 |
3,640 |
3,655 |
3,610 |
3,635 |
-0.82% |
70,100 |
2024/4/2 |
3,800 |
3,800 |
3,655 |
3,665 |
-1.61% |
49,300 |
2024/4/1 |
3,765 |
3,765 |
3,700 |
3,725 |
-0.67% |
30,600 |
2024/3/29 |
3,720 |
3,760 |
3,705 |
3,750 |
+0.81% |
44,800 |
2024/3/28 |
3,790 |
3,790 |
3,685 |
3,720 |
-2.36% |
64,100 |
2024/3/27 |
3,790 |
3,825 |
3,765 |
3,810 |
+1.46% |
67,900 |
2024/3/26 |
3,670 |
3,765 |
3,670 |
3,755 |
+0.54% |
35,200 |
2024/3/25 |
3,760 |
3,765 |
3,705 |
3,735 |
-0.40% |
37,300 |
2024/3/22 |
3,730 |
3,780 |
3,705 |
3,750 |
+0.40% |
40,800 |
2024/3/21 |
3,740 |
3,765 |
3,730 |
3,735 |
-0.93% |
36,100 |
2024/3/19 |
3,810 |
3,815 |
3,750 |
3,770 |
-1.44% |
37,300 |
2024/3/18 |
3,875 |
3,900 |
3,820 |
3,825 |
-0.65% |
31,000 |
2024/3/15 |
3,870 |
3,880 |
3,835 |
3,850 |
-0.65% |
38,900 |
2024/3/14 |
3,895 |
3,895 |
3,845 |
3,875 |
+0.26% |
29,900 |
2024/3/13 |
3,980 |
3,980 |
3,820 |
3,865 |
-2.64% |
102,000 |
2024/3/12 |
3,810 |
3,985 |
3,775 |
3,970 |
+2.32% |
87,800 |
2024/3/11 |
3,795 |
3,890 |
3,795 |
3,880 |
+2.92% |
74,800 |
2024/3/8 |
3,655 |
3,830 |
3,655 |
3,770 |
+1.62% |
86,900 |
2024/3/7 |
3,675 |
3,725 |
3,645 |
3,710 |
+1.23% |
51,000 |
2024/3/6 |
3,650 |
3,700 |
3,640 |
3,665 |
+0.41% |
61,700 |
2024/3/5 |
3,620 |
3,660 |
3,600 |
3,650 |
+0.83% |
31,800 |
2024/3/4 |
3,625 |
3,640 |
3,605 |
3,620 |
-0.28% |
46,200 |
2024/3/1 |
3,580 |
3,635 |
3,580 |
3,630 |
+0.55% |
38,000 |
2024/2/29 |
3,585 |
3,640 |
3,585 |
3,610 |
+0.98% |
62,400 |
2024/2/28 |
3,565 |
3,595 |
3,565 |
3,575 |
+0.56% |
21,900 |
2024/2/27 |
3,550 |
3,575 |
3,535 |
3,555 |
+0.00% |
40,100 |
2024/2/26 |
3,585 |
3,590 |
3,545 |
3,555 |
-0.28% |
24,700 |
2024/2/22 |
3,535 |
3,585 |
3,530 |
3,565 |
+1.13% |
42,700 |
2024/2/21 |
3,505 |
3,545 |
3,485 |
3,525 |
-0.98% |
54,300 |
2024/2/20 |
3,555 |
3,565 |
3,530 |
3,560 |
+0.14% |
48,600 |
2024/2/19 |
3,595 |
3,600 |
3,520 |
3,555 |
-1.11% |
33,400 |
2024/2/16 |
3,560 |
3,615 |
3,560 |
3,595 |
+1.27% |
62,300 |
2024/2/15 |
3,580 |
3,590 |
3,515 |
3,550 |
+0.00% |
74,200 |
2024/2/14 |
3,540 |
3,560 |
3,510 |
3,550 |
+0.00% |
47,300 |
2024/2/13 |
3,490 |
3,555 |
3,460 |
3,550 |
+1.72% |
66,200 |
2024/2/9 |
3,380 |
3,510 |
3,380 |
3,490 |
+2.80% |
68,500 |
2024/2/8 |
3,390 |
3,425 |
3,360 |
3,395 |
+0.00% |
50,200 |
2024/2/7 |
3,495 |
3,495 |
3,375 |
3,395 |
-1.45% |
120,700 |
2024/2/6 |
3,505 |
3,520 |
3,435 |
3,445 |
-2.55% |
61,900 |
2024/2/5 |
3,550 |
3,555 |
3,510 |
3,535 |
-0.56% |
48,100 |
2024/2/2 |
3,550 |
3,580 |
3,540 |
3,555 |
+0.14% |
36,900 |
2024/2/1 |
3,570 |
3,570 |
3,530 |
3,550 |
-0.42% |
41,800 |
2024/1/31 |
3,550 |
3,570 |
3,540 |
3,565 |
+0.42% |
34,900 |
2024/1/30 |
3,550 |
3,570 |
3,530 |
3,550 |
+0.00% |
49,200 |
2024/1/29 |
3,580 |
3,635 |
3,535 |
3,550 |
+0.42% |
102,300 |
2024/1/26 |
3,540 |
3,590 |
3,490 |
3,535 |
+1.87% |
132,800 |
2024/1/25 |
3,470 |
3,520 |
3,400 |
3,470 |
+2.06% |
144,700 |
2024/1/24 |
3,375 |
3,420 |
3,355 |
3,400 |
+1.34% |
66,200 |
2024/1/23 |
3,315 |
3,375 |
3,305 |
3,355 |
+1.21% |
89,300 |
2024/1/22 |
3,290 |
3,345 |
3,290 |
3,315 |
+1.22% |
76,100 |
2024/1/19 |
3,330 |
3,345 |
3,270 |
3,275 |
-0.61% |
76,300 |
2024/1/18 |
3,300 |
3,335 |
3,270 |
3,295 |
+1.07% |
120,700 |
2024/1/17 |
3,295 |
3,355 |
3,255 |
3,260 |
-6.99% |
247,000 |
2024/1/16 |
3,565 |
3,575 |
3,495 |
3,505 |
-2.77% |
84,100 |
2024/1/15 |
3,600 |
3,630 |
3,580 |
3,605 |
+0.70% |
32,600 |
2024/1/12 |
3,565 |
3,605 |
3,550 |
3,580 |
-0.14% |
40,300 |
2024/1/11 |
3,580 |
3,610 |
3,570 |
3,585 |
+0.28% |
46,600 |
2024/1/10 |
3,505 |
3,580 |
3,495 |
3,575 |
+1.27% |
54,500 |
2024/1/9 |
3,500 |
3,555 |
3,500 |
3,530 |
+1.15% |
46,000 |
2024/1/5 |
3,575 |
3,580 |
3,490 |
3,490 |
-2.38% |
43,700 |
2024/1/4 |
3,585 |
3,585 |
3,505 |
3,575 |
-1.11% |
50,200 |
2023/12/29 |
3,590 |
3,625 |
3,585 |
3,615 |
+0.70% |
30,200 |
2023/12/28 |
3,585 |
3,615 |
3,580 |
3,590 |
-0.55% |
19,700 |
2023/12/27 |
3,645 |
3,650 |
3,575 |
3,610 |
-1.23% |
61,200 |
2023/12/26 |
3,585 |
3,685 |
3,585 |
3,655 |
+1.95% |
61,600 |
2023/12/25 |
3,610 |
3,615 |
3,580 |
3,585 |
+0.28% |
32,400 |
2023/12/22 |
3,525 |
3,580 |
3,525 |
3,575 |
+1.71% |
31,000 |
2023/12/21 |
3,510 |
3,530 |
3,510 |
3,515 |
-0.42% |
34,600 |
2023/12/20 |
3,565 |
3,575 |
3,525 |
3,530 |
-0.84% |
26,600 |
2023/12/19 |
3,530 |
3,560 |
3,510 |
3,560 |
+1.42% |
29,900 |
2023/12/18 |
3,475 |
3,530 |
3,475 |
3,510 |
-0.99% |
39,500 |
2023/12/15 |
3,580 |
3,580 |
3,545 |
3,545 |
-0.56% |
68,700 |
2023/12/14 |
3,545 |
3,590 |
3,530 |
3,565 |
+0.99% |
48,400 |
2023/12/13 |
3,525 |
3,555 |
3,515 |
3,530 |
+0.28% |
36,200 |
2023/12/12 |
3,500 |
3,545 |
3,485 |
3,520 |
+0.14% |
57,100 |
2023/12/11 |
3,465 |
3,515 |
3,460 |
3,515 |
+1.44% |
48,300 |
2023/12/8 |
3,440 |
3,490 |
3,440 |
3,465 |
-0.86% |
66,700 |
2023/12/7 |
3,515 |
3,515 |
3,465 |
3,495 |
-1.55% |
35,700 |
2023/12/6 |
3,445 |
3,560 |
3,445 |
3,550 |
+2.75% |
70,300 |
2023/12/5 |
3,465 |
3,475 |
3,440 |
3,455 |
+0.44% |
46,000 |
2023/12/4 |
3,445 |
3,455 |
3,410 |
3,440 |
-1.01% |
33,400 |
2023/12/1 |
3,430 |
3,480 |
3,430 |
3,475 |
+1.46% |
41,900 |
2023/11/30 |
3,425 |
3,430 |
3,400 |
3,425 |
-0.29% |
34,800 |
2023/11/29 |
3,370 |
3,445 |
3,370 |
3,435 |
+1.78% |
35,300 |
2023/11/28 |
3,360 |
3,385 |
3,330 |
3,375 |
+0.45% |
38,200 |
2023/11/27 |
3,410 |
3,420 |
3,360 |
3,360 |
-1.90% |
33,300 |
2023/11/24 |
3,440 |
3,440 |
3,410 |
3,425 |
+0.59% |
21,700 |
2023/11/22 |
3,390 |
3,430 |
3,385 |
3,405 |
-0.87% |
28,400 |
2023/11/21 |
3,410 |
3,445 |
3,405 |
3,435 |
+1.03% |
27,100 |
2023/11/20 |
3,435 |
3,445 |
3,395 |
3,400 |
-0.58% |
47,800 |
2023/11/17 |
3,390 |
3,420 |
3,385 |
3,420 |
+1.03% |
47,100 |
2023/11/16 |
3,365 |
3,415 |
3,365 |
3,385 |
-1.46% |
54,800 |
|