日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,325 |
3,370 |
3,285 |
3,325 |
+2.15% |
188,200 |
2024/5/20 |
3,220 |
3,275 |
3,220 |
3,255 |
+1.09% |
111,700 |
2024/5/17 |
3,225 |
3,230 |
3,170 |
3,220 |
-0.62% |
152,400 |
2024/5/16 |
3,240 |
3,260 |
3,175 |
3,240 |
+0.31% |
228,000 |
2024/5/15 |
3,225 |
3,265 |
3,220 |
3,230 |
+0.47% |
175,100 |
2024/5/14 |
3,250 |
3,250 |
3,145 |
3,215 |
-0.62% |
188,400 |
2024/5/13 |
3,270 |
3,280 |
3,190 |
3,235 |
-2.27% |
369,300 |
2024/5/10 |
3,400 |
3,430 |
3,265 |
3,310 |
-4.20% |
538,800 |
2024/5/9 |
3,435 |
3,555 |
3,380 |
3,455 |
+0.14% |
849,100 |
2024/5/8 |
3,160 |
3,490 |
3,130 |
3,450 |
+8.15% |
830,500 |
2024/5/7 |
3,175 |
3,190 |
3,135 |
3,190 |
+1.92% |
157,800 |
2024/5/2 |
3,140 |
3,150 |
3,120 |
3,130 |
+0.16% |
52,100 |
2024/5/1 |
3,125 |
3,150 |
3,095 |
3,125 |
-0.79% |
101,200 |
2024/4/30 |
3,140 |
3,160 |
3,095 |
3,150 |
+2.11% |
139,700 |
2024/4/26 |
3,055 |
3,105 |
3,040 |
3,085 |
+1.15% |
136,800 |
2024/4/25 |
3,080 |
3,090 |
3,050 |
3,050 |
-1.13% |
94,600 |
2024/4/24 |
3,045 |
3,110 |
3,045 |
3,085 |
+1.15% |
110,200 |
2024/4/23 |
3,045 |
3,085 |
3,030 |
3,050 |
+0.00% |
99,100 |
2024/4/22 |
3,015 |
3,055 |
3,015 |
3,050 |
+0.83% |
104,900 |
2024/4/19 |
3,085 |
3,090 |
2,970 |
3,025 |
-1.79% |
198,400 |
2024/4/18 |
3,050 |
3,105 |
3,010 |
3,080 |
+0.98% |
167,900 |
2024/4/17 |
3,065 |
3,105 |
3,020 |
3,050 |
-0.97% |
153,500 |
2024/4/16 |
3,095 |
3,115 |
3,055 |
3,080 |
-2.07% |
155,400 |
2024/4/15 |
3,150 |
3,165 |
3,125 |
3,145 |
-1.10% |
95,900 |
2024/4/12 |
3,180 |
3,195 |
3,160 |
3,180 |
+0.16% |
108,700 |
2024/4/11 |
3,125 |
3,195 |
3,115 |
3,175 |
+0.32% |
101,200 |
2024/4/10 |
3,105 |
3,170 |
3,105 |
3,165 |
+2.26% |
109,800 |
2024/4/9 |
3,115 |
3,125 |
3,065 |
3,095 |
-0.64% |
115,800 |
2024/4/8 |
3,110 |
3,155 |
3,095 |
3,115 |
-0.64% |
106,200 |
2024/4/5 |
3,070 |
3,145 |
3,055 |
3,135 |
+1.13% |
169,200 |
2024/4/4 |
3,095 |
3,130 |
3,080 |
3,100 |
+1.31% |
129,400 |
2024/4/3 |
3,060 |
3,080 |
3,030 |
3,060 |
-0.33% |
150,300 |
2024/4/2 |
3,060 |
3,095 |
3,030 |
3,070 |
+0.00% |
193,200 |
2024/4/1 |
3,135 |
3,160 |
3,070 |
3,070 |
-3.00% |
156,000 |
2024/3/29 |
3,130 |
3,205 |
3,085 |
3,165 |
+1.77% |
269,800 |
2024/3/28 |
3,170 |
3,200 |
3,095 |
3,110 |
-3.72% |
144,600 |
2024/3/27 |
3,215 |
3,250 |
3,200 |
3,230 |
+1.10% |
199,200 |
2024/3/26 |
3,190 |
3,220 |
3,165 |
3,195 |
+0.16% |
155,700 |
2024/3/25 |
3,200 |
3,225 |
3,180 |
3,190 |
-1.09% |
157,300 |
2024/3/22 |
3,205 |
3,230 |
3,165 |
3,225 |
+0.00% |
198,800 |
2024/3/21 |
3,280 |
3,300 |
3,200 |
3,225 |
-1.23% |
256,400 |
2024/3/19 |
3,225 |
3,270 |
3,180 |
3,265 |
+1.71% |
196,400 |
2024/3/18 |
3,185 |
3,245 |
3,170 |
3,210 |
+1.74% |
128,100 |
2024/3/15 |
3,195 |
3,205 |
3,145 |
3,155 |
-1.41% |
301,500 |
2024/3/14 |
3,205 |
3,210 |
3,140 |
3,200 |
+0.47% |
207,500 |
2024/3/13 |
3,300 |
3,305 |
3,180 |
3,185 |
-1.39% |
259,900 |
2024/3/12 |
3,150 |
3,230 |
3,120 |
3,230 |
+1.89% |
172,100 |
2024/3/11 |
3,180 |
3,205 |
3,135 |
3,170 |
-1.71% |
183,700 |
2024/3/8 |
3,200 |
3,225 |
3,165 |
3,225 |
+0.00% |
265,500 |
2024/3/7 |
3,250 |
3,280 |
3,185 |
3,225 |
+0.00% |
292,200 |
2024/3/6 |
3,100 |
3,250 |
3,075 |
3,225 |
+3.53% |
513,100 |
2024/3/5 |
3,090 |
3,135 |
3,090 |
3,115 |
+0.65% |
299,600 |
2024/3/4 |
3,090 |
3,130 |
3,060 |
3,095 |
+0.81% |
297,800 |
2024/3/1 |
3,035 |
3,090 |
3,020 |
3,070 |
+1.15% |
151,000 |
2024/2/29 |
3,080 |
3,080 |
3,025 |
3,035 |
-1.62% |
236,600 |
2024/2/28 |
3,045 |
3,095 |
3,010 |
3,085 |
+1.65% |
313,400 |
2024/2/27 |
3,035 |
3,065 |
3,030 |
3,035 |
+0.50% |
186,700 |
2024/2/26 |
3,120 |
3,135 |
3,010 |
3,020 |
-2.58% |
246,000 |
2024/2/22 |
3,095 |
3,125 |
3,010 |
3,100 |
+3.51% |
335,600 |
2024/2/21 |
2,964 |
2,995 |
2,938 |
2,995 |
-0.83% |
346,900 |
2024/2/20 |
3,065 |
3,075 |
3,010 |
3,020 |
-2.11% |
175,900 |
2024/2/19 |
3,110 |
3,130 |
3,065 |
3,085 |
-0.80% |
190,200 |
2024/2/16 |
3,160 |
3,165 |
3,080 |
3,110 |
+2.98% |
244,600 |
2024/2/15 |
3,020 |
3,050 |
2,981 |
3,020 |
+1.48% |
191,000 |
2024/2/14 |
3,005 |
3,015 |
2,950 |
2,976 |
-0.33% |
219,600 |
2024/2/13 |
2,947 |
3,010 |
2,947 |
2,986 |
+1.32% |
320,500 |
2024/2/9 |
2,860 |
2,987 |
2,831 |
2,947 |
+4.65% |
639,100 |
2024/2/8 |
2,819 |
2,894 |
2,718 |
2,816 |
+0.82% |
467,400 |
2024/2/7 |
2,769 |
2,807 |
2,769 |
2,793 |
+0.43% |
131,200 |
2024/2/6 |
2,804 |
2,806 |
2,770 |
2,781 |
-1.38% |
88,200 |
2024/2/5 |
2,820 |
2,823 |
2,804 |
2,820 |
+0.57% |
104,800 |
2024/2/2 |
2,800 |
2,824 |
2,800 |
2,804 |
-0.18% |
119,500 |
2024/2/1 |
2,788 |
2,816 |
2,788 |
2,809 |
+0.04% |
146,900 |
2024/1/31 |
2,780 |
2,810 |
2,778 |
2,808 |
+0.65% |
102,400 |
2024/1/30 |
2,784 |
2,802 |
2,771 |
2,790 |
+0.61% |
128,700 |
2024/1/29 |
2,776 |
2,804 |
2,770 |
2,773 |
+0.14% |
71,200 |
2024/1/26 |
2,813 |
2,813 |
2,766 |
2,769 |
-1.56% |
184,300 |
2024/1/25 |
2,759 |
2,820 |
2,753 |
2,813 |
+2.51% |
257,800 |
2024/1/24 |
2,720 |
2,744 |
2,711 |
2,744 |
+1.07% |
144,500 |
2024/1/23 |
2,758 |
2,766 |
2,715 |
2,715 |
-1.70% |
197,800 |
2024/1/22 |
2,763 |
2,783 |
2,742 |
2,762 |
+1.14% |
268,300 |
2024/1/19 |
2,730 |
2,780 |
2,698 |
2,731 |
+3.72% |
376,500 |
2024/1/18 |
2,627 |
2,650 |
2,611 |
2,633 |
-0.53% |
135,900 |
2024/1/17 |
2,648 |
2,682 |
2,647 |
2,647 |
+0.80% |
107,500 |
2024/1/16 |
2,679 |
2,679 |
2,626 |
2,626 |
-2.23% |
118,100 |
2024/1/15 |
2,681 |
2,710 |
2,669 |
2,686 |
+0.22% |
117,100 |
2024/1/12 |
2,711 |
2,714 |
2,659 |
2,680 |
-0.78% |
94,500 |
2024/1/11 |
2,711 |
2,718 |
2,690 |
2,701 |
+0.48% |
183,800 |
2024/1/10 |
2,710 |
2,714 |
2,684 |
2,688 |
-1.07% |
113,900 |
2024/1/9 |
2,710 |
2,726 |
2,694 |
2,717 |
+0.63% |
156,100 |
2024/1/5 |
2,707 |
2,723 |
2,676 |
2,700 |
-0.07% |
123,100 |
2024/1/4 |
2,701 |
2,707 |
2,606 |
2,702 |
-1.75% |
120,000 |
2023/12/29 |
2,750 |
2,754 |
2,729 |
2,750 |
+0.44% |
126,400 |
2023/12/28 |
2,741 |
2,744 |
2,721 |
2,738 |
-0.18% |
105,500 |
2023/12/27 |
2,747 |
2,747 |
2,724 |
2,743 |
+1.14% |
123,700 |
2023/12/26 |
2,723 |
2,749 |
2,706 |
2,712 |
-0.66% |
213,400 |
2023/12/25 |
2,744 |
2,751 |
2,726 |
2,730 |
+0.59% |
145,300 |
2023/12/22 |
2,700 |
2,714 |
2,687 |
2,714 |
+1.04% |
170,800 |
2023/12/21 |
2,673 |
2,693 |
2,664 |
2,686 |
-0.85% |
194,800 |
2023/12/20 |
2,680 |
2,718 |
2,657 |
2,709 |
+2.00% |
222,700 |
2023/12/19 |
2,644 |
2,669 |
2,635 |
2,656 |
+0.26% |
214,700 |
2023/12/18 |
2,619 |
2,649 |
2,604 |
2,649 |
+1.53% |
241,200 |
2023/12/15 |
2,605 |
2,619 |
2,597 |
2,609 |
+0.62% |
189,300 |
2023/12/14 |
2,598 |
2,613 |
2,563 |
2,593 |
-0.46% |
178,600 |
2023/12/13 |
2,622 |
2,626 |
2,575 |
2,605 |
+0.15% |
191,200 |
2023/12/12 |
2,613 |
2,630 |
2,588 |
2,601 |
-0.42% |
302,200 |
2023/12/11 |
2,570 |
2,612 |
2,562 |
2,612 |
+3.53% |
355,100 |
2023/12/8 |
2,508 |
2,535 |
2,502 |
2,523 |
-0.67% |
211,300 |
2023/12/7 |
2,580 |
2,580 |
2,537 |
2,540 |
-1.21% |
167,600 |
2023/12/6 |
2,537 |
2,586 |
2,537 |
2,571 |
+0.47% |
218,200 |
2023/12/5 |
2,578 |
2,596 |
2,557 |
2,559 |
-0.66% |
181,400 |
2023/12/4 |
2,572 |
2,595 |
2,560 |
2,576 |
-0.66% |
232,900 |
2023/12/1 |
2,534 |
2,599 |
2,533 |
2,593 |
+3.97% |
301,900 |
2023/11/30 |
2,485 |
2,503 |
2,470 |
2,494 |
+0.36% |
181,800 |
2023/11/29 |
2,478 |
2,496 |
2,472 |
2,485 |
+0.20% |
142,400 |
2023/11/28 |
2,483 |
2,493 |
2,459 |
2,480 |
-0.20% |
159,700 |
2023/11/27 |
2,497 |
2,503 |
2,483 |
2,485 |
+0.20% |
118,700 |
2023/11/24 |
2,484 |
2,506 |
2,478 |
2,480 |
+0.65% |
161,400 |
2023/11/22 |
2,447 |
2,482 |
2,433 |
2,464 |
+1.40% |
140,900 |
2023/11/21 |
2,427 |
2,445 |
2,408 |
2,430 |
-0.61% |
145,300 |
2023/11/20 |
2,477 |
2,492 |
2,443 |
2,445 |
-1.53% |
96,700 |
2023/11/17 |
2,483 |
2,488 |
2,458 |
2,483 |
+0.98% |
124,000 |
2023/11/16 |
2,480 |
2,497 |
2,446 |
2,459 |
-1.48% |
157,200 |
|