日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,476 |
3,507 |
3,453 |
3,479 |
+0.09% |
887,800 |
2024/5/20 |
3,426 |
3,504 |
3,406 |
3,476 |
+0.90% |
971,100 |
2024/5/17 |
3,440 |
3,494 |
3,429 |
3,445 |
-1.60% |
907,000 |
2024/5/16 |
3,473 |
3,512 |
3,443 |
3,501 |
+0.00% |
912,100 |
2024/5/15 |
3,641 |
3,649 |
3,465 |
3,501 |
-2.88% |
1,740,700 |
2024/5/14 |
3,492 |
3,611 |
3,464 |
3,605 |
+4.19% |
1,447,700 |
2024/5/13 |
3,551 |
3,559 |
3,440 |
3,460 |
-3.41% |
1,339,100 |
2024/5/10 |
3,654 |
3,660 |
3,552 |
3,582 |
-1.16% |
1,528,800 |
2024/5/9 |
3,666 |
3,704 |
3,552 |
3,624 |
+9.29% |
3,389,700 |
2024/5/8 |
3,321 |
3,357 |
3,304 |
3,316 |
-0.18% |
1,708,300 |
2024/5/7 |
3,251 |
3,323 |
3,245 |
3,322 |
+1.22% |
1,032,700 |
2024/5/2 |
3,283 |
3,299 |
3,261 |
3,282 |
-0.91% |
578,100 |
2024/5/1 |
3,308 |
3,345 |
3,299 |
3,312 |
-0.75% |
637,000 |
2024/4/30 |
3,270 |
3,339 |
3,267 |
3,337 |
+2.33% |
1,061,600 |
2024/4/26 |
3,220 |
3,274 |
3,210 |
3,261 |
+0.09% |
697,800 |
2024/4/25 |
3,318 |
3,320 |
3,245 |
3,258 |
-1.27% |
683,100 |
2024/4/24 |
3,299 |
3,316 |
3,268 |
3,300 |
+0.46% |
664,400 |
2024/4/23 |
3,346 |
3,355 |
3,272 |
3,285 |
-1.82% |
1,038,500 |
2024/4/22 |
3,242 |
3,346 |
3,236 |
3,346 |
+5.49% |
1,479,900 |
2024/4/19 |
3,210 |
3,266 |
3,172 |
3,172 |
-1.61% |
1,140,200 |
2024/4/18 |
3,261 |
3,342 |
3,217 |
3,224 |
-0.22% |
1,332,000 |
2024/4/17 |
3,220 |
3,253 |
3,167 |
3,231 |
+0.65% |
1,049,700 |
2024/4/16 |
3,135 |
3,210 |
3,110 |
3,210 |
+1.29% |
995,700 |
2024/4/15 |
3,188 |
3,198 |
3,145 |
3,169 |
-2.49% |
791,200 |
2024/4/12 |
3,228 |
3,296 |
3,209 |
3,250 |
+2.75% |
1,469,600 |
2024/4/11 |
3,184 |
3,188 |
3,146 |
3,163 |
-1.77% |
826,500 |
2024/4/10 |
3,241 |
3,278 |
3,218 |
3,220 |
-0.80% |
606,100 |
2024/4/9 |
3,251 |
3,266 |
3,216 |
3,246 |
-0.15% |
699,200 |
2024/4/8 |
3,270 |
3,271 |
3,226 |
3,251 |
+0.56% |
618,200 |
2024/4/5 |
3,228 |
3,259 |
3,201 |
3,233 |
-0.68% |
617,500 |
2024/4/4 |
3,282 |
3,310 |
3,250 |
3,255 |
+0.03% |
883,900 |
2024/4/3 |
3,225 |
3,278 |
3,215 |
3,254 |
+0.59% |
1,147,200 |
2024/4/2 |
3,256 |
3,261 |
3,198 |
3,235 |
-1.31% |
1,016,500 |
2024/4/1 |
3,275 |
3,323 |
3,269 |
3,278 |
+0.52% |
1,258,400 |
2024/3/29 |
3,300 |
3,311 |
3,236 |
3,261 |
+0.18% |
1,274,100 |
2024/3/28 |
3,249 |
3,283 |
3,230 |
3,255 |
-0.85% |
755,200 |
2024/3/27 |
3,285 |
3,306 |
3,250 |
3,283 |
+0.95% |
1,082,200 |
2024/3/26 |
3,216 |
3,265 |
3,204 |
3,252 |
+1.03% |
1,007,500 |
2024/3/25 |
3,282 |
3,285 |
3,216 |
3,219 |
-2.45% |
909,100 |
2024/3/22 |
3,286 |
3,324 |
3,263 |
3,300 |
+0.46% |
1,076,200 |
2024/3/21 |
3,289 |
3,318 |
3,262 |
3,285 |
+1.14% |
1,100,700 |
2024/3/19 |
3,175 |
3,248 |
3,175 |
3,248 |
+1.98% |
950,800 |
2024/3/18 |
3,141 |
3,186 |
3,131 |
3,185 |
+1.79% |
1,114,500 |
2024/3/15 |
3,174 |
3,195 |
3,114 |
3,129 |
-1.76% |
1,290,200 |
2024/3/14 |
3,216 |
3,221 |
3,168 |
3,185 |
-0.53% |
1,022,100 |
2024/3/13 |
3,187 |
3,223 |
3,169 |
3,202 |
+0.88% |
1,162,700 |
2024/3/12 |
3,196 |
3,198 |
3,122 |
3,174 |
-0.60% |
1,105,800 |
2024/3/11 |
3,193 |
3,221 |
3,135 |
3,193 |
+0.35% |
1,379,100 |
2024/3/8 |
3,155 |
3,195 |
3,102 |
3,182 |
+3.14% |
2,316,300 |
2024/3/7 |
3,133 |
3,155 |
3,051 |
3,085 |
-1.66% |
1,587,800 |
2024/3/6 |
3,135 |
3,175 |
3,115 |
3,137 |
-0.35% |
1,344,600 |
2024/3/5 |
3,212 |
3,230 |
3,142 |
3,148 |
-1.99% |
1,322,000 |
2024/3/4 |
3,251 |
3,295 |
3,208 |
3,212 |
-0.71% |
1,046,800 |
2024/3/1 |
3,279 |
3,314 |
3,231 |
3,235 |
-1.10% |
1,141,100 |
2024/2/29 |
3,241 |
3,278 |
3,185 |
3,271 |
+0.49% |
2,680,100 |
2024/2/28 |
3,210 |
3,261 |
3,194 |
3,255 |
+1.72% |
1,349,800 |
2024/2/27 |
3,200 |
3,226 |
3,193 |
3,200 |
-0.16% |
1,073,700 |
2024/2/26 |
3,181 |
3,256 |
3,178 |
3,205 |
+1.07% |
1,225,900 |
2024/2/22 |
3,160 |
3,185 |
3,147 |
3,171 |
-0.25% |
1,153,000 |
2024/2/21 |
3,170 |
3,220 |
3,140 |
3,179 |
-1.27% |
2,038,000 |
2024/2/20 |
3,295 |
3,309 |
3,218 |
3,220 |
-3.16% |
1,448,400 |
2024/2/19 |
3,309 |
3,339 |
3,278 |
3,325 |
+1.37% |
765,700 |
2024/2/16 |
3,232 |
3,313 |
3,232 |
3,280 |
+1.86% |
1,350,400 |
2024/2/15 |
3,298 |
3,315 |
3,165 |
3,220 |
-2.81% |
2,117,200 |
2024/2/14 |
3,460 |
3,460 |
3,312 |
3,313 |
-5.83% |
2,075,600 |
2024/2/13 |
3,470 |
3,543 |
3,425 |
3,518 |
+5.27% |
2,421,600 |
2024/2/9 |
3,413 |
3,423 |
3,336 |
3,342 |
-2.37% |
1,566,200 |
2024/2/8 |
3,461 |
3,464 |
3,346 |
3,423 |
-0.41% |
1,913,300 |
2024/2/7 |
3,380 |
3,468 |
3,300 |
3,437 |
+4.66% |
3,071,000 |
2024/2/6 |
3,330 |
3,337 |
3,272 |
3,284 |
-1.85% |
1,716,100 |
2024/2/5 |
3,261 |
3,357 |
3,248 |
3,346 |
+3.50% |
1,174,400 |
2024/2/2 |
3,220 |
3,297 |
3,216 |
3,233 |
+0.28% |
881,500 |
2024/2/1 |
3,232 |
3,240 |
3,185 |
3,224 |
-1.29% |
1,011,000 |
2024/1/31 |
3,240 |
3,269 |
3,213 |
3,266 |
+0.06% |
1,042,600 |
2024/1/30 |
3,291 |
3,314 |
3,264 |
3,264 |
-0.18% |
614,800 |
2024/1/29 |
3,299 |
3,304 |
3,249 |
3,270 |
+0.18% |
999,800 |
2024/1/26 |
3,284 |
3,310 |
3,256 |
3,264 |
-1.09% |
780,200 |
2024/1/25 |
3,310 |
3,334 |
3,249 |
3,300 |
-0.99% |
816,600 |
2024/1/24 |
3,365 |
3,389 |
3,317 |
3,333 |
-0.54% |
650,900 |
2024/1/23 |
3,370 |
3,374 |
3,335 |
3,351 |
+1.03% |
881,700 |
2024/1/22 |
3,284 |
3,356 |
3,284 |
3,317 |
+1.00% |
1,301,200 |
2024/1/19 |
3,362 |
3,378 |
3,282 |
3,284 |
-1.56% |
945,200 |
2024/1/18 |
3,366 |
3,412 |
3,336 |
3,336 |
-0.86% |
751,000 |
2024/1/17 |
3,467 |
3,482 |
3,365 |
3,365 |
-2.44% |
1,081,400 |
2024/1/16 |
3,443 |
3,477 |
3,419 |
3,449 |
-0.40% |
749,100 |
2024/1/15 |
3,450 |
3,485 |
3,423 |
3,463 |
+0.46% |
916,600 |
2024/1/12 |
3,492 |
3,493 |
3,412 |
3,447 |
+0.73% |
1,541,000 |
2024/1/11 |
3,424 |
3,435 |
3,373 |
3,422 |
+1.48% |
1,088,700 |
2024/1/10 |
3,274 |
3,381 |
3,270 |
3,372 |
+3.40% |
1,141,100 |
2024/1/9 |
3,285 |
3,323 |
3,238 |
3,261 |
+0.18% |
1,062,500 |
2024/1/5 |
3,296 |
3,304 |
3,255 |
3,255 |
-1.24% |
707,000 |
2024/1/4 |
3,282 |
3,296 |
3,202 |
3,296 |
+1.20% |
909,000 |
2023/12/29 |
3,242 |
3,270 |
3,237 |
3,257 |
+0.18% |
739,500 |
2023/12/28 |
3,240 |
3,257 |
3,220 |
3,251 |
-0.15% |
502,400 |
2023/12/27 |
3,200 |
3,265 |
3,200 |
3,256 |
+1.59% |
967,900 |
2023/12/26 |
3,190 |
3,208 |
3,190 |
3,205 |
+0.41% |
597,800 |
2023/12/25 |
3,258 |
3,258 |
3,190 |
3,192 |
-1.27% |
571,500 |
2023/12/22 |
3,239 |
3,264 |
3,223 |
3,233 |
+0.09% |
770,500 |
2023/12/21 |
3,242 |
3,250 |
3,227 |
3,230 |
-0.95% |
692,600 |
2023/12/20 |
3,257 |
3,313 |
3,250 |
3,261 |
+0.87% |
1,055,400 |
2023/12/19 |
3,210 |
3,257 |
3,184 |
3,233 |
+0.28% |
624,300 |
2023/12/18 |
3,200 |
3,241 |
3,192 |
3,224 |
-0.43% |
883,200 |
2023/12/15 |
3,170 |
3,257 |
3,166 |
3,238 |
+3.06% |
1,238,800 |
2023/12/14 |
3,202 |
3,205 |
3,133 |
3,142 |
-2.36% |
1,108,400 |
2023/12/13 |
3,190 |
3,230 |
3,190 |
3,218 |
+1.32% |
1,036,600 |
2023/12/12 |
3,269 |
3,271 |
3,174 |
3,176 |
-1.24% |
991,400 |
2023/12/11 |
3,259 |
3,269 |
3,213 |
3,216 |
+0.00% |
944,400 |
2023/12/8 |
3,271 |
3,271 |
3,199 |
3,216 |
-1.68% |
1,437,900 |
2023/12/7 |
3,364 |
3,366 |
3,262 |
3,271 |
-3.57% |
1,520,700 |
2023/12/6 |
3,347 |
3,393 |
3,346 |
3,392 |
+1.59% |
748,200 |
2023/12/5 |
3,341 |
3,388 |
3,337 |
3,339 |
-0.30% |
929,600 |
2023/12/4 |
3,400 |
3,411 |
3,349 |
3,349 |
-1.64% |
923,100 |
2023/12/1 |
3,473 |
3,478 |
3,405 |
3,405 |
-1.62% |
808,800 |
2023/11/30 |
3,470 |
3,500 |
3,428 |
3,461 |
-0.57% |
2,284,900 |
2023/11/29 |
3,498 |
3,516 |
3,476 |
3,481 |
-0.63% |
742,600 |
2023/11/28 |
3,537 |
3,550 |
3,503 |
3,503 |
-0.88% |
907,200 |
2023/11/27 |
3,594 |
3,598 |
3,527 |
3,534 |
-1.61% |
754,500 |
2023/11/24 |
3,626 |
3,630 |
3,571 |
3,592 |
-0.39% |
856,900 |
2023/11/22 |
3,511 |
3,620 |
3,507 |
3,606 |
+2.85% |
1,463,900 |
2023/11/21 |
3,460 |
3,528 |
3,450 |
3,506 |
+1.07% |
1,246,300 |
2023/11/20 |
3,459 |
3,509 |
3,456 |
3,469 |
+1.52% |
1,090,400 |
2023/11/17 |
3,417 |
3,448 |
3,384 |
3,417 |
-1.07% |
1,288,800 |
2023/11/16 |
3,501 |
3,519 |
3,443 |
3,454 |
-1.82% |
1,104,800 |
|