日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,245 |
3,300 |
3,195 |
3,215 |
-0.31% |
18,200 |
2024/5/20 |
3,135 |
3,240 |
3,100 |
3,225 |
+2.87% |
20,400 |
2024/5/17 |
3,135 |
3,150 |
3,085 |
3,135 |
-0.16% |
12,900 |
2024/5/16 |
3,185 |
3,185 |
3,095 |
3,140 |
-0.63% |
21,500 |
2024/5/15 |
3,175 |
3,195 |
3,095 |
3,160 |
-0.47% |
28,800 |
2024/5/14 |
3,195 |
3,260 |
3,150 |
3,175 |
+0.32% |
34,100 |
2024/5/13 |
3,295 |
3,295 |
3,150 |
3,165 |
-2.01% |
20,900 |
2024/5/10 |
3,215 |
3,265 |
3,170 |
3,230 |
+0.31% |
29,500 |
2024/5/9 |
3,305 |
3,465 |
3,215 |
3,220 |
+2.22% |
133,900 |
2024/5/8 |
3,120 |
3,175 |
3,110 |
3,150 |
+0.48% |
36,000 |
2024/5/7 |
3,000 |
3,135 |
3,000 |
3,135 |
+4.99% |
40,800 |
2024/5/2 |
2,947 |
2,995 |
2,942 |
2,986 |
+1.43% |
19,600 |
2024/5/1 |
2,953 |
2,958 |
2,931 |
2,944 |
-1.44% |
17,200 |
2024/4/30 |
3,020 |
3,020 |
2,975 |
2,987 |
+0.23% |
19,100 |
2024/4/26 |
2,945 |
2,998 |
2,930 |
2,980 |
+0.44% |
16,600 |
2024/4/25 |
2,995 |
3,025 |
2,955 |
2,967 |
-2.40% |
20,400 |
2024/4/24 |
3,065 |
3,090 |
3,040 |
3,040 |
+0.16% |
26,400 |
2024/4/23 |
3,055 |
3,060 |
3,030 |
3,035 |
-0.16% |
7,900 |
2024/4/22 |
3,035 |
3,070 |
3,005 |
3,040 |
+1.71% |
13,900 |
2024/4/19 |
3,060 |
3,065 |
2,928 |
2,989 |
-2.64% |
35,200 |
2024/4/18 |
3,105 |
3,105 |
3,045 |
3,070 |
-1.13% |
9,800 |
2024/4/17 |
3,120 |
3,160 |
3,065 |
3,105 |
-0.48% |
22,100 |
2024/4/16 |
3,100 |
3,160 |
3,075 |
3,120 |
-0.16% |
29,900 |
2024/4/15 |
3,055 |
3,165 |
3,030 |
3,125 |
+1.63% |
30,300 |
2024/4/12 |
3,085 |
3,140 |
3,070 |
3,075 |
+1.15% |
23,700 |
2024/4/11 |
3,060 |
3,080 |
3,025 |
3,040 |
-1.94% |
18,500 |
2024/4/10 |
3,085 |
3,145 |
3,070 |
3,100 |
+0.81% |
24,600 |
2024/4/9 |
3,225 |
3,225 |
3,075 |
3,075 |
-4.06% |
26,800 |
2024/4/8 |
3,230 |
3,260 |
3,205 |
3,205 |
+0.31% |
12,700 |
2024/4/5 |
3,180 |
3,225 |
3,155 |
3,195 |
-1.24% |
18,000 |
2024/4/4 |
3,200 |
3,260 |
3,195 |
3,235 |
+1.09% |
27,700 |
2024/4/3 |
3,280 |
3,280 |
3,180 |
3,200 |
-3.03% |
41,900 |
2024/4/2 |
3,295 |
3,320 |
3,255 |
3,300 |
-0.30% |
27,500 |
2024/4/1 |
3,350 |
3,375 |
3,285 |
3,310 |
-1.19% |
26,900 |
2024/3/29 |
3,320 |
3,365 |
3,305 |
3,350 |
-0.89% |
16,700 |
2024/3/28 |
3,340 |
3,390 |
3,305 |
3,380 |
+1.81% |
35,300 |
2024/3/27 |
3,210 |
3,345 |
3,210 |
3,320 |
+3.43% |
28,200 |
2024/3/26 |
3,155 |
3,225 |
3,155 |
3,210 |
+0.63% |
19,300 |
2024/3/25 |
3,225 |
3,260 |
3,185 |
3,190 |
-1.24% |
21,600 |
2024/3/22 |
3,315 |
3,315 |
3,230 |
3,230 |
-1.82% |
13,700 |
2024/3/21 |
3,310 |
3,345 |
3,290 |
3,290 |
+0.00% |
28,600 |
2024/3/19 |
3,235 |
3,310 |
3,230 |
3,290 |
+1.08% |
25,400 |
2024/3/18 |
3,220 |
3,270 |
3,215 |
3,255 |
+0.77% |
24,200 |
2024/3/15 |
3,290 |
3,295 |
3,220 |
3,230 |
-1.82% |
21,600 |
2024/3/14 |
3,345 |
3,365 |
3,220 |
3,290 |
-2.08% |
21,300 |
2024/3/13 |
3,395 |
3,435 |
3,310 |
3,360 |
+0.60% |
43,600 |
2024/3/12 |
3,235 |
3,340 |
3,200 |
3,340 |
+2.93% |
26,800 |
2024/3/11 |
3,260 |
3,270 |
3,205 |
3,245 |
-0.46% |
20,300 |
2024/3/8 |
3,115 |
3,275 |
3,115 |
3,260 |
+4.15% |
42,300 |
2024/3/7 |
3,195 |
3,200 |
3,115 |
3,130 |
-0.63% |
15,700 |
2024/3/6 |
3,125 |
3,195 |
3,105 |
3,150 |
+0.80% |
18,200 |
2024/3/5 |
3,135 |
3,160 |
3,110 |
3,125 |
-0.95% |
13,400 |
2024/3/4 |
3,210 |
3,225 |
3,155 |
3,155 |
-1.25% |
19,200 |
2024/3/1 |
3,250 |
3,295 |
3,195 |
3,195 |
-1.39% |
19,600 |
2024/2/29 |
3,210 |
3,265 |
3,200 |
3,240 |
+1.09% |
19,200 |
2024/2/28 |
3,190 |
3,305 |
3,190 |
3,205 |
+0.47% |
31,300 |
2024/2/27 |
3,205 |
3,215 |
3,145 |
3,190 |
-0.47% |
28,900 |
2024/2/26 |
3,300 |
3,300 |
3,205 |
3,205 |
-3.61% |
40,700 |
2024/2/22 |
3,200 |
3,325 |
3,190 |
3,325 |
+5.06% |
67,000 |
2024/2/21 |
3,285 |
3,285 |
3,130 |
3,165 |
-4.24% |
40,200 |
2024/2/20 |
3,200 |
3,350 |
3,200 |
3,305 |
+3.28% |
32,300 |
2024/2/19 |
3,160 |
3,205 |
3,125 |
3,200 |
+0.63% |
43,000 |
2024/2/16 |
3,215 |
3,235 |
3,165 |
3,180 |
-1.24% |
43,100 |
2024/2/15 |
3,285 |
3,300 |
3,205 |
3,220 |
-0.46% |
39,600 |
2024/2/14 |
3,230 |
3,245 |
3,130 |
3,235 |
-0.15% |
34,500 |
2024/2/13 |
3,160 |
3,300 |
3,050 |
3,240 |
+3.68% |
90,500 |
2024/2/9 |
3,105 |
3,145 |
3,090 |
3,125 |
+0.32% |
40,800 |
2024/2/8 |
2,994 |
3,150 |
2,990 |
3,115 |
+3.83% |
68,900 |
2024/2/7 |
3,005 |
3,060 |
2,999 |
3,000 |
-0.83% |
47,200 |
2024/2/6 |
3,040 |
3,040 |
2,995 |
3,025 |
-0.49% |
16,400 |
2024/2/5 |
3,050 |
3,070 |
3,020 |
3,040 |
+0.16% |
29,700 |
2024/2/2 |
2,989 |
3,050 |
2,989 |
3,035 |
+1.44% |
43,000 |
2024/2/1 |
3,005 |
3,020 |
2,984 |
2,992 |
-1.25% |
13,600 |
2024/1/31 |
3,000 |
3,045 |
2,970 |
3,030 |
+0.17% |
15,300 |
2024/1/30 |
3,065 |
3,095 |
3,025 |
3,025 |
-0.66% |
20,600 |
2024/1/29 |
3,035 |
3,050 |
3,010 |
3,045 |
+1.00% |
13,700 |
2024/1/26 |
3,010 |
3,050 |
2,992 |
3,015 |
-0.66% |
23,600 |
2024/1/25 |
3,015 |
3,055 |
2,993 |
3,035 |
+0.83% |
20,700 |
2024/1/24 |
3,020 |
3,055 |
2,965 |
3,010 |
-0.99% |
36,000 |
2024/1/23 |
3,000 |
3,065 |
3,000 |
3,040 |
+1.54% |
24,700 |
2024/1/22 |
2,924 |
3,005 |
2,924 |
2,994 |
+2.85% |
24,100 |
2024/1/19 |
2,918 |
2,929 |
2,905 |
2,911 |
-0.24% |
21,400 |
2024/1/18 |
2,900 |
2,947 |
2,893 |
2,918 |
-0.21% |
25,600 |
2024/1/17 |
2,987 |
2,998 |
2,920 |
2,924 |
-2.08% |
25,800 |
2024/1/16 |
2,951 |
2,989 |
2,951 |
2,986 |
+1.19% |
16,700 |
2024/1/15 |
2,960 |
2,990 |
2,915 |
2,951 |
-0.84% |
33,600 |
2024/1/12 |
2,996 |
3,010 |
2,944 |
2,976 |
-0.80% |
22,200 |
2024/1/11 |
3,070 |
3,075 |
2,969 |
3,000 |
-1.15% |
28,700 |
2024/1/10 |
3,035 |
3,060 |
3,015 |
3,035 |
+0.00% |
39,600 |
2024/1/9 |
2,956 |
3,040 |
2,956 |
3,035 |
+2.67% |
26,900 |
2024/1/5 |
3,005 |
3,015 |
2,951 |
2,956 |
-1.34% |
31,500 |
2024/1/4 |
2,933 |
3,020 |
2,902 |
2,996 |
+1.80% |
36,400 |
2023/12/29 |
2,930 |
2,950 |
2,895 |
2,943 |
+0.20% |
29,500 |
2023/12/28 |
2,845 |
2,937 |
2,834 |
2,937 |
+1.94% |
35,400 |
2023/12/27 |
2,830 |
2,888 |
2,825 |
2,881 |
+2.89% |
37,900 |
2023/12/26 |
2,792 |
2,825 |
2,774 |
2,800 |
-0.04% |
26,500 |
2023/12/25 |
2,785 |
2,827 |
2,782 |
2,801 |
+0.97% |
29,000 |
2023/12/22 |
2,723 |
2,787 |
2,723 |
2,774 |
+0.73% |
38,500 |
2023/12/21 |
2,670 |
2,772 |
2,644 |
2,754 |
+1.40% |
44,500 |
2023/12/20 |
2,714 |
2,746 |
2,706 |
2,716 |
+1.84% |
47,700 |
2023/12/19 |
2,586 |
2,668 |
2,586 |
2,667 |
+2.42% |
38,100 |
2023/12/18 |
2,589 |
2,618 |
2,574 |
2,604 |
-0.57% |
28,300 |
2023/12/15 |
2,602 |
2,630 |
2,583 |
2,619 |
+0.11% |
30,500 |
2023/12/14 |
2,635 |
2,706 |
2,612 |
2,616 |
-0.57% |
34,100 |
2023/12/13 |
2,678 |
2,690 |
2,622 |
2,631 |
-1.97% |
47,500 |
2023/12/12 |
2,674 |
2,721 |
2,641 |
2,684 |
+1.32% |
47,200 |
2023/12/11 |
2,575 |
2,649 |
2,569 |
2,649 |
+4.50% |
53,000 |
2023/12/8 |
2,507 |
2,550 |
2,498 |
2,535 |
-0.39% |
63,200 |
2023/12/7 |
2,589 |
2,589 |
2,528 |
2,545 |
-1.85% |
45,900 |
2023/12/6 |
2,570 |
2,593 |
2,555 |
2,593 |
+0.31% |
63,300 |
2023/12/5 |
2,624 |
2,641 |
2,585 |
2,585 |
-1.71% |
39,100 |
2023/12/4 |
2,653 |
2,656 |
2,600 |
2,630 |
-2.70% |
58,600 |
2023/12/1 |
2,768 |
2,769 |
2,703 |
2,703 |
-2.24% |
20,300 |
2023/11/30 |
2,811 |
2,834 |
2,743 |
2,765 |
-1.64% |
26,700 |
2023/11/29 |
2,805 |
2,838 |
2,805 |
2,811 |
-0.57% |
13,100 |
2023/11/28 |
2,828 |
2,845 |
2,798 |
2,827 |
+0.04% |
16,500 |
2023/11/27 |
2,883 |
2,909 |
2,822 |
2,826 |
-1.94% |
20,300 |
2023/11/24 |
2,935 |
2,959 |
2,878 |
2,882 |
-1.74% |
20,100 |
2023/11/22 |
2,942 |
2,980 |
2,933 |
2,933 |
-0.34% |
24,900 |
2023/11/21 |
2,900 |
2,952 |
2,899 |
2,943 |
+2.37% |
30,500 |
2023/11/20 |
2,816 |
2,884 |
2,816 |
2,875 |
+1.48% |
21,400 |
2023/11/17 |
2,810 |
2,849 |
2,800 |
2,833 |
+0.96% |
24,800 |
2023/11/16 |
2,900 |
2,900 |
2,806 |
2,806 |
-2.06% |
28,400 |
|