日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,900 |
3,995 |
3,810 |
3,920 |
+0.51% |
4,900 |
2024/5/20 |
3,800 |
3,955 |
3,800 |
3,900 |
+2.63% |
7,600 |
2024/5/17 |
3,670 |
3,805 |
3,605 |
3,800 |
+1.60% |
8,900 |
2024/5/16 |
3,835 |
3,835 |
3,580 |
3,740 |
-2.35% |
18,700 |
2024/5/15 |
3,890 |
3,910 |
3,825 |
3,830 |
-0.52% |
5,400 |
2024/5/14 |
3,990 |
3,990 |
3,835 |
3,850 |
-3.51% |
6,200 |
2024/5/13 |
3,920 |
4,010 |
3,835 |
3,990 |
+1.14% |
10,900 |
2024/5/10 |
3,840 |
3,945 |
3,810 |
3,945 |
+1.68% |
5,100 |
2024/5/9 |
3,855 |
3,935 |
3,850 |
3,880 |
-0.26% |
3,100 |
2024/5/8 |
3,930 |
3,985 |
3,880 |
3,890 |
-2.38% |
5,700 |
2024/5/7 |
3,900 |
3,985 |
3,830 |
3,985 |
+2.71% |
12,900 |
2024/5/2 |
3,985 |
4,060 |
3,860 |
3,880 |
-3.00% |
5,600 |
2024/5/1 |
4,040 |
4,040 |
3,980 |
4,000 |
-1.23% |
1,500 |
2024/4/30 |
3,925 |
4,095 |
3,925 |
4,050 |
+6.16% |
20,400 |
2024/4/26 |
3,730 |
3,920 |
3,730 |
3,815 |
+2.83% |
6,100 |
2024/4/25 |
3,795 |
3,840 |
3,695 |
3,710 |
-4.26% |
14,500 |
2024/4/24 |
3,790 |
3,875 |
3,710 |
3,875 |
+4.17% |
3,900 |
2024/4/23 |
3,790 |
3,795 |
3,690 |
3,720 |
-0.67% |
4,200 |
2024/4/22 |
3,790 |
3,805 |
3,745 |
3,745 |
-0.53% |
3,500 |
2024/4/19 |
3,845 |
3,895 |
3,710 |
3,765 |
-1.95% |
11,300 |
2024/4/18 |
3,785 |
3,950 |
3,775 |
3,840 |
+3.36% |
6,700 |
2024/4/17 |
3,910 |
3,910 |
3,715 |
3,715 |
-4.99% |
20,800 |
2024/4/16 |
3,920 |
3,985 |
3,825 |
3,910 |
-2.49% |
25,000 |
2024/4/15 |
4,055 |
4,060 |
3,990 |
4,010 |
-1.72% |
6,700 |
2024/4/12 |
4,140 |
4,140 |
4,060 |
4,080 |
-1.69% |
13,700 |
2024/4/11 |
4,235 |
4,300 |
4,130 |
4,150 |
-1.78% |
15,300 |
2024/4/10 |
4,295 |
4,360 |
4,110 |
4,225 |
-5.90% |
49,000 |
2024/4/9 |
4,380 |
4,560 |
4,180 |
4,490 |
+2.51% |
38,400 |
2024/4/8 |
4,215 |
4,410 |
4,150 |
4,380 |
+9.36% |
14,500 |
2024/4/5 |
4,095 |
4,125 |
3,920 |
4,005 |
-2.91% |
7,900 |
2024/4/4 |
4,185 |
4,210 |
4,050 |
4,125 |
+1.35% |
9,000 |
2024/4/3 |
4,110 |
4,150 |
4,040 |
4,070 |
-0.97% |
6,600 |
2024/4/2 |
4,260 |
4,260 |
4,065 |
4,110 |
-3.75% |
6,500 |
2024/4/1 |
4,440 |
4,440 |
4,145 |
4,270 |
-2.29% |
5,300 |
2024/3/29 |
4,305 |
4,405 |
4,305 |
4,370 |
+1.39% |
1,500 |
2024/3/28 |
4,410 |
4,410 |
4,310 |
4,310 |
-2.27% |
2,600 |
2024/3/27 |
4,550 |
4,550 |
4,310 |
4,410 |
-3.08% |
6,700 |
2024/3/26 |
4,520 |
4,640 |
4,450 |
4,550 |
-0.22% |
18,300 |
2024/3/25 |
4,380 |
4,675 |
4,380 |
4,560 |
+3.05% |
3,900 |
2024/3/22 |
4,450 |
4,660 |
4,355 |
4,425 |
+2.67% |
15,800 |
2024/3/21 |
4,250 |
4,400 |
4,250 |
4,310 |
+2.62% |
8,900 |
2024/3/19 |
4,195 |
4,240 |
4,135 |
4,200 |
+0.12% |
2,800 |
2024/3/18 |
4,205 |
4,205 |
4,130 |
4,195 |
+0.12% |
11,000 |
2024/3/15 |
4,195 |
4,245 |
4,160 |
4,190 |
+0.48% |
2,800 |
2024/3/14 |
4,110 |
4,175 |
4,040 |
4,170 |
+3.73% |
4,400 |
2024/3/13 |
4,220 |
4,265 |
4,015 |
4,020 |
-4.06% |
5,700 |
2024/3/12 |
4,020 |
4,225 |
4,010 |
4,190 |
+4.36% |
7,100 |
2024/3/11 |
4,250 |
4,250 |
3,950 |
4,015 |
-7.38% |
8,300 |
2024/3/8 |
4,345 |
4,415 |
4,220 |
4,335 |
+1.40% |
5,400 |
2024/3/7 |
4,490 |
4,630 |
4,200 |
4,275 |
-4.58% |
18,900 |
2024/3/6 |
4,300 |
4,480 |
4,300 |
4,480 |
+2.75% |
16,700 |
2024/3/5 |
4,230 |
4,360 |
4,160 |
4,360 |
+2.83% |
4,900 |
2024/3/4 |
4,270 |
4,340 |
4,135 |
4,240 |
+0.12% |
10,800 |
2024/3/1 |
4,065 |
4,245 |
4,065 |
4,235 |
+4.31% |
17,500 |
2024/2/29 |
4,140 |
4,140 |
3,980 |
4,060 |
-0.25% |
14,500 |
2024/2/28 |
4,040 |
4,155 |
4,025 |
4,070 |
+0.74% |
9,200 |
2024/2/27 |
4,140 |
4,140 |
3,970 |
4,040 |
-3.23% |
9,400 |
2024/2/26 |
4,010 |
4,175 |
3,820 |
4,175 |
+3.21% |
25,200 |
2024/2/22 |
3,875 |
4,065 |
3,875 |
4,045 |
+5.20% |
8,200 |
2024/2/21 |
3,905 |
3,970 |
3,795 |
3,845 |
-2.29% |
7,800 |
2024/2/20 |
4,125 |
4,125 |
3,895 |
3,935 |
-2.96% |
7,300 |
2024/2/19 |
3,905 |
4,145 |
3,900 |
4,055 |
+2.27% |
13,100 |
2024/2/16 |
3,720 |
3,965 |
3,720 |
3,965 |
+6.87% |
23,700 |
2024/2/15 |
3,615 |
3,800 |
3,600 |
3,710 |
+2.63% |
18,100 |
2024/2/14 |
3,650 |
3,665 |
3,580 |
3,615 |
-0.96% |
4,800 |
2024/2/13 |
3,660 |
3,700 |
3,630 |
3,650 |
-0.41% |
6,000 |
2024/2/9 |
3,665 |
3,685 |
3,580 |
3,665 |
+0.00% |
4,400 |
2024/2/8 |
3,690 |
3,690 |
3,575 |
3,665 |
+0.14% |
6,200 |
2024/2/7 |
3,555 |
3,675 |
3,555 |
3,660 |
+2.38% |
11,000 |
2024/2/6 |
3,620 |
3,620 |
3,575 |
3,575 |
-0.28% |
3,400 |
2024/2/5 |
3,635 |
3,635 |
3,580 |
3,585 |
-1.51% |
3,500 |
2024/2/2 |
3,570 |
3,645 |
3,560 |
3,640 |
+1.96% |
6,900 |
2024/2/1 |
3,590 |
3,600 |
3,520 |
3,570 |
-0.83% |
4,600 |
2024/1/31 |
3,495 |
3,600 |
3,495 |
3,600 |
+2.27% |
4,800 |
2024/1/30 |
3,615 |
3,615 |
3,495 |
3,520 |
-2.49% |
8,300 |
2024/1/29 |
3,600 |
3,645 |
3,600 |
3,610 |
+0.28% |
5,900 |
2024/1/26 |
3,575 |
3,650 |
3,575 |
3,600 |
+0.14% |
4,700 |
2024/1/25 |
3,580 |
3,640 |
3,575 |
3,595 |
-0.14% |
5,800 |
2024/1/24 |
3,525 |
3,600 |
3,525 |
3,600 |
+1.41% |
4,500 |
2024/1/23 |
3,590 |
3,630 |
3,525 |
3,550 |
+0.00% |
8,200 |
2024/1/22 |
3,505 |
3,645 |
3,440 |
3,550 |
+2.01% |
27,000 |
2024/1/19 |
3,495 |
3,495 |
3,425 |
3,480 |
+1.16% |
3,100 |
2024/1/18 |
3,350 |
3,450 |
3,350 |
3,440 |
+1.93% |
5,900 |
2024/1/17 |
3,515 |
3,520 |
3,355 |
3,375 |
-3.98% |
26,600 |
2024/1/16 |
3,620 |
3,620 |
3,505 |
3,515 |
-0.99% |
5,800 |
2024/1/15 |
3,515 |
3,635 |
3,500 |
3,550 |
+0.71% |
39,300 |
2024/1/12 |
3,535 |
3,605 |
3,525 |
3,525 |
-1.26% |
16,700 |
2024/1/11 |
3,700 |
3,700 |
3,530 |
3,570 |
-3.12% |
28,900 |
2024/1/10 |
3,820 |
3,850 |
3,640 |
3,685 |
+0.14% |
110,800 |
2024/1/9 |
3,685 |
3,735 |
3,540 |
3,680 |
+1.38% |
53,800 |
2024/1/5 |
3,545 |
3,640 |
3,520 |
3,630 |
+2.40% |
5,900 |
2024/1/4 |
3,535 |
3,575 |
3,295 |
3,545 |
-3.54% |
34,000 |
2023/12/29 |
3,710 |
3,710 |
3,550 |
3,675 |
-2.52% |
18,400 |
2023/12/28 |
3,705 |
3,790 |
3,640 |
3,770 |
-0.53% |
20,500 |
2023/12/27 |
3,645 |
3,820 |
3,575 |
3,790 |
+3.55% |
18,800 |
2023/12/26 |
3,660 |
3,740 |
3,505 |
3,660 |
+1.24% |
20,300 |
2023/12/25 |
3,510 |
3,645 |
3,415 |
3,615 |
+4.03% |
16,100 |
2023/12/22 |
3,300 |
3,535 |
3,300 |
3,475 |
+6.92% |
17,500 |
2023/12/21 |
3,190 |
3,275 |
3,140 |
3,250 |
+4.00% |
13,100 |
2023/12/20 |
3,055 |
3,155 |
3,055 |
3,125 |
+2.29% |
6,200 |
2023/12/19 |
3,035 |
3,075 |
3,030 |
3,055 |
-0.33% |
2,100 |
2023/12/18 |
3,075 |
3,085 |
3,040 |
3,065 |
-0.33% |
1,300 |
2023/12/15 |
3,080 |
3,090 |
3,065 |
3,075 |
-0.49% |
900 |
2023/12/14 |
3,145 |
3,145 |
3,040 |
3,090 |
-1.75% |
3,200 |
2023/12/13 |
3,150 |
3,175 |
3,120 |
3,145 |
+1.13% |
3,600 |
2023/12/12 |
3,105 |
3,180 |
3,095 |
3,110 |
+0.16% |
5,100 |
2023/12/11 |
3,035 |
3,105 |
3,000 |
3,105 |
+3.16% |
4,800 |
2023/12/8 |
3,075 |
3,080 |
3,005 |
3,010 |
-3.06% |
5,400 |
2023/12/7 |
3,140 |
3,240 |
3,090 |
3,105 |
-2.51% |
6,700 |
2023/12/6 |
3,160 |
3,265 |
3,085 |
3,185 |
+3.07% |
10,900 |
2023/12/5 |
3,010 |
3,120 |
2,991 |
3,090 |
+2.32% |
15,400 |
2023/12/4 |
2,972 |
3,030 |
2,968 |
3,020 |
+1.85% |
7,900 |
2023/12/1 |
2,995 |
2,997 |
2,950 |
2,965 |
-1.00% |
4,200 |
2023/11/30 |
2,998 |
3,005 |
2,943 |
2,995 |
+0.13% |
1,700 |
2023/11/29 |
3,025 |
3,025 |
2,888 |
2,991 |
-1.45% |
5,100 |
2023/11/28 |
3,060 |
3,060 |
2,912 |
3,035 |
-0.16% |
3,300 |
2023/11/27 |
3,085 |
3,085 |
3,020 |
3,040 |
-1.14% |
5,300 |
2023/11/24 |
3,090 |
3,115 |
3,075 |
3,075 |
-0.32% |
3,000 |
2023/11/22 |
3,050 |
3,105 |
3,010 |
3,085 |
+1.48% |
7,000 |
2023/11/21 |
3,070 |
3,075 |
3,035 |
3,040 |
-0.65% |
1,700 |
2023/11/20 |
3,075 |
3,100 |
3,035 |
3,060 |
-0.49% |
4,800 |
2023/11/17 |
3,075 |
3,080 |
3,010 |
3,075 |
+0.00% |
3,600 |
2023/11/16 |
3,050 |
3,075 |
3,025 |
3,075 |
+2.16% |
6,000 |
|