日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
4,300 |
4,485 |
4,300 |
4,405 |
+4.51% |
166,600 |
2024/5/20 |
4,140 |
4,240 |
4,090 |
4,215 |
+1.32% |
84,600 |
2024/5/17 |
4,150 |
4,240 |
4,135 |
4,160 |
-0.48% |
201,700 |
2024/5/16 |
3,940 |
4,185 |
3,940 |
4,180 |
+14.68% |
550,700 |
2024/5/15 |
3,780 |
3,780 |
3,645 |
3,645 |
-3.44% |
101,400 |
2024/5/14 |
3,835 |
3,840 |
3,725 |
3,775 |
-1.18% |
73,200 |
2024/5/13 |
3,845 |
3,890 |
3,820 |
3,820 |
-1.04% |
62,900 |
2024/5/10 |
3,795 |
3,875 |
3,795 |
3,860 |
+1.58% |
37,000 |
2024/5/9 |
3,845 |
3,850 |
3,800 |
3,800 |
-1.68% |
34,000 |
2024/5/8 |
3,855 |
3,890 |
3,845 |
3,865 |
-0.64% |
32,500 |
2024/5/7 |
3,935 |
3,950 |
3,835 |
3,890 |
+0.39% |
43,800 |
2024/5/2 |
3,860 |
3,905 |
3,840 |
3,875 |
+0.26% |
26,500 |
2024/5/1 |
3,865 |
3,870 |
3,795 |
3,865 |
-0.77% |
53,400 |
2024/4/30 |
3,755 |
3,930 |
3,755 |
3,895 |
+6.28% |
119,000 |
2024/4/26 |
3,660 |
3,695 |
3,575 |
3,665 |
-0.41% |
72,600 |
2024/4/25 |
3,700 |
3,720 |
3,670 |
3,680 |
-1.47% |
32,000 |
2024/4/24 |
3,720 |
3,770 |
3,715 |
3,735 |
+0.67% |
29,700 |
2024/4/23 |
3,765 |
3,770 |
3,675 |
3,710 |
-0.40% |
71,400 |
2024/4/22 |
3,705 |
3,790 |
3,695 |
3,725 |
+0.81% |
57,300 |
2024/4/19 |
3,750 |
3,760 |
3,630 |
3,695 |
-2.25% |
64,900 |
2024/4/18 |
3,720 |
3,805 |
3,675 |
3,780 |
+0.80% |
35,800 |
2024/4/17 |
3,775 |
3,810 |
3,700 |
3,750 |
-0.27% |
45,600 |
2024/4/16 |
3,860 |
3,865 |
3,735 |
3,760 |
-3.22% |
71,300 |
2024/4/15 |
3,830 |
3,900 |
3,830 |
3,885 |
-0.38% |
37,100 |
2024/4/12 |
3,975 |
3,975 |
3,900 |
3,900 |
-1.52% |
31,000 |
2024/4/11 |
3,915 |
3,970 |
3,895 |
3,960 |
-0.63% |
35,100 |
2024/4/10 |
3,935 |
4,020 |
3,910 |
3,985 |
+1.66% |
60,000 |
2024/4/9 |
3,840 |
3,920 |
3,840 |
3,920 |
+2.08% |
41,100 |
2024/4/8 |
3,855 |
3,865 |
3,785 |
3,840 |
+0.52% |
46,800 |
2024/4/5 |
3,830 |
3,845 |
3,785 |
3,820 |
-1.55% |
67,200 |
2024/4/4 |
3,885 |
3,960 |
3,865 |
3,880 |
+0.52% |
65,800 |
2024/4/3 |
3,830 |
3,910 |
3,795 |
3,860 |
+0.26% |
57,100 |
2024/4/2 |
4,000 |
4,000 |
3,845 |
3,850 |
-3.75% |
82,800 |
2024/4/1 |
4,160 |
4,160 |
4,000 |
4,000 |
-3.03% |
68,800 |
2024/3/29 |
4,055 |
4,150 |
4,055 |
4,125 |
+1.73% |
54,700 |
2024/3/28 |
3,995 |
4,105 |
3,995 |
4,055 |
+0.50% |
45,600 |
2024/3/27 |
4,050 |
4,135 |
4,030 |
4,035 |
-0.25% |
82,800 |
2024/3/26 |
4,010 |
4,055 |
3,980 |
4,045 |
+1.51% |
30,100 |
2024/3/25 |
4,015 |
4,070 |
3,985 |
3,985 |
-1.24% |
52,200 |
2024/3/22 |
4,085 |
4,110 |
4,030 |
4,035 |
-1.22% |
62,900 |
2024/3/21 |
4,100 |
4,125 |
4,055 |
4,085 |
+0.86% |
55,500 |
2024/3/19 |
3,980 |
4,050 |
3,950 |
4,050 |
+1.50% |
60,000 |
2024/3/18 |
4,035 |
4,175 |
3,985 |
3,990 |
+2.05% |
131,000 |
2024/3/15 |
3,900 |
3,990 |
3,885 |
3,910 |
-0.38% |
59,300 |
2024/3/14 |
3,850 |
3,945 |
3,835 |
3,925 |
+2.35% |
69,500 |
2024/3/13 |
3,940 |
3,945 |
3,790 |
3,835 |
-0.90% |
74,000 |
2024/3/12 |
3,785 |
3,880 |
3,710 |
3,870 |
+2.25% |
128,500 |
2024/3/11 |
3,990 |
4,000 |
3,745 |
3,785 |
-6.77% |
171,500 |
2024/3/8 |
4,000 |
4,085 |
3,990 |
4,060 |
+1.37% |
60,300 |
2024/3/7 |
4,165 |
4,170 |
3,995 |
4,005 |
-3.03% |
102,200 |
2024/3/6 |
4,090 |
4,145 |
4,050 |
4,130 |
+0.61% |
96,400 |
2024/3/5 |
3,970 |
4,130 |
3,960 |
4,105 |
+5.94% |
211,400 |
2024/3/4 |
3,950 |
3,955 |
3,860 |
3,875 |
-1.15% |
73,900 |
2024/3/1 |
3,950 |
3,960 |
3,855 |
3,920 |
+0.38% |
93,800 |
2024/2/29 |
3,790 |
3,920 |
3,770 |
3,905 |
+3.03% |
82,100 |
2024/2/28 |
3,800 |
3,800 |
3,730 |
3,790 |
+0.40% |
45,400 |
2024/2/27 |
3,800 |
3,885 |
3,770 |
3,775 |
-0.13% |
67,100 |
2024/2/26 |
3,760 |
3,815 |
3,745 |
3,780 |
+1.75% |
65,400 |
2024/2/22 |
3,750 |
3,750 |
3,690 |
3,715 |
+0.00% |
71,800 |
2024/2/21 |
3,730 |
3,765 |
3,700 |
3,715 |
-1.07% |
62,800 |
2024/2/20 |
3,845 |
3,845 |
3,740 |
3,755 |
-2.47% |
74,000 |
2024/2/19 |
3,775 |
3,855 |
3,760 |
3,850 |
+3.36% |
83,600 |
2024/2/16 |
3,565 |
3,760 |
3,545 |
3,725 |
+4.93% |
124,700 |
2024/2/15 |
3,600 |
3,615 |
3,510 |
3,550 |
+0.00% |
60,300 |
2024/2/14 |
3,575 |
3,635 |
3,530 |
3,550 |
-1.53% |
69,500 |
2024/2/13 |
3,535 |
3,620 |
3,470 |
3,605 |
+4.04% |
110,900 |
2024/2/9 |
3,545 |
3,575 |
3,445 |
3,465 |
-3.35% |
190,400 |
2024/2/8 |
3,650 |
3,655 |
3,550 |
3,585 |
-2.71% |
166,800 |
2024/2/7 |
3,755 |
3,770 |
3,680 |
3,685 |
-2.25% |
65,900 |
2024/2/6 |
3,805 |
3,860 |
3,770 |
3,770 |
-0.53% |
61,600 |
2024/2/5 |
3,775 |
3,840 |
3,740 |
3,790 |
+1.34% |
93,000 |
2024/2/2 |
3,875 |
3,875 |
3,735 |
3,740 |
-3.98% |
177,100 |
2024/2/1 |
4,000 |
4,060 |
3,870 |
3,895 |
+7.15% |
376,500 |
2024/1/31 |
3,540 |
3,675 |
3,515 |
3,635 |
+3.12% |
119,100 |
2024/1/30 |
3,560 |
3,560 |
3,485 |
3,525 |
+0.14% |
58,000 |
2024/1/29 |
3,515 |
3,525 |
3,485 |
3,520 |
+1.88% |
38,100 |
2024/1/26 |
3,515 |
3,530 |
3,455 |
3,455 |
-1.71% |
49,300 |
2024/1/25 |
3,445 |
3,530 |
3,440 |
3,515 |
+2.03% |
35,900 |
2024/1/24 |
3,505 |
3,505 |
3,420 |
3,445 |
-1.71% |
90,500 |
2024/1/23 |
3,570 |
3,625 |
3,490 |
3,505 |
-1.54% |
94,300 |
2024/1/22 |
3,525 |
3,610 |
3,510 |
3,560 |
+2.74% |
169,500 |
2024/1/19 |
3,395 |
3,465 |
3,390 |
3,465 |
+2.36% |
77,300 |
2024/1/18 |
3,345 |
3,410 |
3,340 |
3,385 |
+1.35% |
29,600 |
2024/1/17 |
3,365 |
3,430 |
3,340 |
3,340 |
+0.00% |
50,300 |
2024/1/16 |
3,400 |
3,400 |
3,335 |
3,340 |
-1.62% |
40,100 |
2024/1/15 |
3,310 |
3,405 |
3,310 |
3,395 |
+2.57% |
53,800 |
2024/1/12 |
3,330 |
3,340 |
3,290 |
3,310 |
-1.19% |
45,600 |
2024/1/11 |
3,380 |
3,415 |
3,345 |
3,350 |
+0.15% |
61,500 |
2024/1/10 |
3,350 |
3,385 |
3,325 |
3,345 |
+0.00% |
61,300 |
2024/1/9 |
3,230 |
3,345 |
3,230 |
3,345 |
+4.37% |
66,600 |
2024/1/5 |
3,260 |
3,260 |
3,205 |
3,205 |
-1.69% |
49,700 |
2024/1/4 |
3,245 |
3,270 |
3,180 |
3,260 |
+0.15% |
55,400 |
2023/12/29 |
3,255 |
3,275 |
3,215 |
3,255 |
-0.31% |
47,200 |
2023/12/28 |
3,230 |
3,280 |
3,210 |
3,265 |
+0.31% |
45,500 |
2023/12/27 |
3,330 |
3,335 |
3,240 |
3,255 |
-1.81% |
87,300 |
2023/12/26 |
3,245 |
3,330 |
3,215 |
3,315 |
+2.16% |
141,900 |
2023/12/25 |
3,140 |
3,245 |
3,125 |
3,245 |
+5.02% |
82,400 |
2023/12/22 |
3,110 |
3,145 |
3,075 |
3,090 |
+0.82% |
35,200 |
2023/12/21 |
3,130 |
3,160 |
3,065 |
3,065 |
-3.01% |
55,400 |
2023/12/20 |
3,010 |
3,190 |
3,010 |
3,160 |
+6.83% |
126,600 |
2023/12/19 |
2,918 |
2,963 |
2,881 |
2,958 |
+2.57% |
56,400 |
2023/12/18 |
2,866 |
2,887 |
2,827 |
2,884 |
-0.89% |
75,400 |
2023/12/15 |
2,921 |
2,950 |
2,902 |
2,910 |
-0.41% |
48,900 |
2023/12/14 |
3,000 |
3,005 |
2,908 |
2,922 |
-2.57% |
36,900 |
2023/12/13 |
2,978 |
3,015 |
2,958 |
2,999 |
+0.64% |
39,400 |
2023/12/12 |
3,080 |
3,080 |
2,971 |
2,980 |
-2.30% |
36,300 |
2023/12/11 |
3,025 |
3,050 |
3,000 |
3,050 |
+2.01% |
36,900 |
2023/12/8 |
2,964 |
3,020 |
2,950 |
2,990 |
-2.13% |
92,400 |
2023/12/7 |
3,100 |
3,130 |
3,040 |
3,055 |
-2.86% |
54,500 |
2023/12/6 |
3,100 |
3,160 |
3,100 |
3,145 |
+1.45% |
33,700 |
2023/12/5 |
3,160 |
3,175 |
3,070 |
3,100 |
-2.52% |
73,300 |
2023/12/4 |
3,215 |
3,215 |
3,165 |
3,180 |
-1.09% |
27,700 |
2023/12/1 |
3,325 |
3,350 |
3,200 |
3,215 |
-2.13% |
71,000 |
2023/11/30 |
3,300 |
3,310 |
3,250 |
3,285 |
+0.46% |
47,000 |
2023/11/29 |
3,200 |
3,320 |
3,195 |
3,270 |
+2.19% |
96,300 |
2023/11/28 |
3,200 |
3,225 |
3,175 |
3,200 |
+0.95% |
31,400 |
2023/11/27 |
3,250 |
3,265 |
3,170 |
3,170 |
-1.71% |
68,700 |
2023/11/24 |
3,215 |
3,250 |
3,190 |
3,225 |
+1.90% |
93,400 |
2023/11/22 |
3,085 |
3,185 |
3,075 |
3,165 |
+2.43% |
59,400 |
2023/11/21 |
3,070 |
3,105 |
3,040 |
3,090 |
+1.31% |
31,500 |
2023/11/20 |
3,055 |
3,140 |
3,050 |
3,050 |
+0.00% |
66,500 |
2023/11/17 |
2,926 |
3,050 |
2,926 |
3,050 |
+3.28% |
53,900 |
2023/11/16 |
3,005 |
3,005 |
2,937 |
2,953 |
-1.57% |
38,900 |
|