日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,170 |
3,205 |
3,150 |
3,150 |
-0.16% |
55,100 |
2024/5/20 |
3,120 |
3,165 |
3,110 |
3,155 |
+1.61% |
41,600 |
2024/5/17 |
3,060 |
3,115 |
3,060 |
3,105 |
+0.81% |
25,000 |
2024/5/16 |
3,095 |
3,095 |
3,060 |
3,080 |
-0.16% |
37,400 |
2024/5/15 |
3,100 |
3,100 |
3,060 |
3,085 |
+0.16% |
31,100 |
2024/5/14 |
3,095 |
3,095 |
3,040 |
3,080 |
-0.48% |
52,300 |
2024/5/13 |
3,110 |
3,110 |
3,065 |
3,095 |
-0.48% |
45,500 |
2024/5/10 |
3,115 |
3,150 |
3,100 |
3,110 |
+0.00% |
42,100 |
2024/5/9 |
3,125 |
3,125 |
3,075 |
3,110 |
+0.16% |
53,400 |
2024/5/8 |
3,105 |
3,125 |
3,080 |
3,105 |
-0.96% |
66,200 |
2024/5/7 |
3,160 |
3,185 |
3,120 |
3,135 |
-0.79% |
59,100 |
2024/5/2 |
3,180 |
3,190 |
3,155 |
3,160 |
-0.16% |
43,700 |
2024/5/1 |
3,150 |
3,200 |
3,105 |
3,165 |
-0.78% |
94,700 |
2024/4/30 |
3,275 |
3,285 |
3,170 |
3,190 |
+1.11% |
168,700 |
2024/4/26 |
3,180 |
3,190 |
3,120 |
3,155 |
-0.63% |
120,500 |
2024/4/25 |
3,155 |
3,175 |
3,135 |
3,175 |
+0.79% |
56,700 |
2024/4/24 |
3,140 |
3,160 |
3,115 |
3,150 |
+0.48% |
59,100 |
2024/4/23 |
3,210 |
3,210 |
3,115 |
3,135 |
-0.79% |
62,200 |
2024/4/22 |
3,145 |
3,180 |
3,125 |
3,160 |
+2.10% |
61,000 |
2024/4/19 |
3,140 |
3,160 |
3,040 |
3,095 |
-2.21% |
122,200 |
2024/4/18 |
3,145 |
3,190 |
3,115 |
3,165 |
-0.63% |
78,100 |
2024/4/17 |
3,315 |
3,315 |
3,185 |
3,185 |
-4.35% |
100,500 |
2024/4/16 |
3,415 |
3,450 |
3,330 |
3,330 |
-3.34% |
166,400 |
2024/4/15 |
3,290 |
3,460 |
3,270 |
3,445 |
+4.87% |
198,900 |
2024/4/12 |
3,260 |
3,310 |
3,260 |
3,285 |
+1.23% |
113,100 |
2024/4/11 |
3,165 |
3,250 |
3,130 |
3,245 |
+1.72% |
145,800 |
2024/4/10 |
3,175 |
3,220 |
3,150 |
3,190 |
+0.47% |
87,000 |
2024/4/9 |
3,155 |
3,175 |
3,145 |
3,175 |
+0.63% |
70,000 |
2024/4/8 |
3,135 |
3,170 |
3,100 |
3,155 |
+2.10% |
80,100 |
2024/4/5 |
3,165 |
3,175 |
3,050 |
3,090 |
-4.33% |
112,300 |
2024/4/4 |
3,210 |
3,230 |
3,205 |
3,230 |
+1.25% |
85,500 |
2024/4/3 |
3,150 |
3,210 |
3,140 |
3,190 |
+0.79% |
109,200 |
2024/4/2 |
3,135 |
3,180 |
3,130 |
3,165 |
+1.44% |
129,000 |
2024/4/1 |
3,075 |
3,135 |
3,075 |
3,120 |
+1.79% |
154,200 |
2024/3/29 |
2,999 |
3,080 |
2,998 |
3,065 |
+2.23% |
99,900 |
2024/3/28 |
3,050 |
3,065 |
2,972 |
2,998 |
-3.13% |
87,800 |
2024/3/27 |
3,105 |
3,115 |
3,070 |
3,095 |
+0.16% |
102,500 |
2024/3/26 |
3,075 |
3,090 |
3,050 |
3,090 |
+0.82% |
69,500 |
2024/3/25 |
3,120 |
3,145 |
3,060 |
3,065 |
-2.70% |
91,700 |
2024/3/22 |
3,140 |
3,160 |
3,070 |
3,150 |
+1.45% |
120,200 |
2024/3/21 |
3,105 |
3,135 |
3,095 |
3,105 |
+0.16% |
54,900 |
2024/3/19 |
3,060 |
3,100 |
3,045 |
3,100 |
+1.81% |
46,700 |
2024/3/18 |
3,060 |
3,060 |
3,030 |
3,045 |
+0.16% |
40,400 |
2024/3/15 |
3,010 |
3,065 |
3,010 |
3,040 |
-0.49% |
63,500 |
2024/3/14 |
2,987 |
3,065 |
2,974 |
3,055 |
+2.86% |
93,500 |
2024/3/13 |
3,020 |
3,020 |
2,951 |
2,970 |
-1.16% |
52,800 |
2024/3/12 |
2,970 |
3,005 |
2,941 |
3,005 |
+1.14% |
67,800 |
2024/3/11 |
2,975 |
3,010 |
2,935 |
2,971 |
-0.97% |
61,600 |
2024/3/8 |
2,934 |
3,025 |
2,934 |
3,000 |
+1.45% |
90,200 |
2024/3/7 |
2,951 |
2,981 |
2,942 |
2,957 |
+1.02% |
87,300 |
2024/3/6 |
2,900 |
2,937 |
2,888 |
2,927 |
+0.93% |
85,700 |
2024/3/5 |
2,880 |
2,915 |
2,871 |
2,900 |
+0.69% |
54,200 |
2024/3/4 |
2,920 |
2,923 |
2,878 |
2,880 |
-0.86% |
70,200 |
2024/3/1 |
2,908 |
2,923 |
2,892 |
2,905 |
-0.51% |
45,600 |
2024/2/29 |
2,920 |
2,937 |
2,904 |
2,920 |
-0.17% |
63,200 |
2024/2/28 |
2,900 |
2,955 |
2,890 |
2,925 |
+0.65% |
57,000 |
2024/2/27 |
2,930 |
2,950 |
2,903 |
2,906 |
-1.02% |
76,000 |
2024/2/26 |
3,010 |
3,025 |
2,934 |
2,936 |
-2.62% |
100,300 |
2024/2/22 |
3,000 |
3,025 |
2,988 |
3,015 |
+0.90% |
93,800 |
2024/2/21 |
2,960 |
3,010 |
2,960 |
2,988 |
+1.05% |
116,900 |
2024/2/20 |
2,965 |
2,967 |
2,916 |
2,957 |
+0.14% |
88,900 |
2024/2/19 |
2,905 |
2,953 |
2,891 |
2,953 |
+2.07% |
63,700 |
2024/2/16 |
2,875 |
2,927 |
2,875 |
2,893 |
+0.84% |
82,300 |
2024/2/15 |
2,899 |
2,899 |
2,843 |
2,869 |
-0.35% |
48,700 |
2024/2/14 |
2,900 |
2,900 |
2,840 |
2,879 |
-0.93% |
63,500 |
2024/2/13 |
2,816 |
2,919 |
2,800 |
2,906 |
+3.79% |
129,200 |
2024/2/9 |
2,860 |
2,870 |
2,800 |
2,800 |
-3.28% |
93,000 |
2024/2/8 |
2,893 |
2,898 |
2,841 |
2,895 |
+0.52% |
131,600 |
2024/2/7 |
2,850 |
2,887 |
2,842 |
2,880 |
+2.16% |
119,000 |
2024/2/6 |
2,798 |
2,837 |
2,782 |
2,819 |
+0.71% |
71,500 |
2024/2/5 |
2,787 |
2,818 |
2,781 |
2,799 |
+1.78% |
80,900 |
2024/2/2 |
2,794 |
2,807 |
2,735 |
2,750 |
-1.57% |
60,600 |
2024/2/1 |
2,746 |
2,825 |
2,739 |
2,794 |
+0.25% |
92,800 |
2024/1/31 |
2,717 |
2,787 |
2,715 |
2,787 |
+2.61% |
81,800 |
2024/1/30 |
2,697 |
2,719 |
2,694 |
2,716 |
+0.78% |
47,500 |
2024/1/29 |
2,681 |
2,695 |
2,677 |
2,695 |
+1.20% |
35,800 |
2024/1/26 |
2,684 |
2,684 |
2,660 |
2,663 |
-0.78% |
40,200 |
2024/1/25 |
2,662 |
2,700 |
2,662 |
2,684 |
+0.83% |
48,100 |
2024/1/24 |
2,700 |
2,703 |
2,659 |
2,662 |
-1.73% |
74,700 |
2024/1/23 |
2,755 |
2,761 |
2,709 |
2,709 |
-0.84% |
81,600 |
2024/1/22 |
2,723 |
2,749 |
2,723 |
2,732 |
+0.37% |
45,100 |
2024/1/19 |
2,738 |
2,742 |
2,718 |
2,722 |
-0.55% |
54,500 |
2024/1/18 |
2,742 |
2,748 |
2,732 |
2,737 |
+0.51% |
37,400 |
2024/1/17 |
2,749 |
2,768 |
2,723 |
2,723 |
-0.26% |
69,700 |
2024/1/16 |
2,749 |
2,749 |
2,727 |
2,730 |
-0.26% |
51,300 |
2024/1/15 |
2,705 |
2,739 |
2,705 |
2,737 |
+1.67% |
72,300 |
2024/1/12 |
2,724 |
2,740 |
2,683 |
2,692 |
-0.77% |
75,600 |
2024/1/11 |
2,700 |
2,722 |
2,700 |
2,713 |
+1.01% |
108,600 |
2024/1/10 |
2,690 |
2,700 |
2,682 |
2,686 |
-0.15% |
46,100 |
2024/1/9 |
2,674 |
2,702 |
2,654 |
2,690 |
+1.36% |
111,600 |
2024/1/5 |
2,620 |
2,662 |
2,615 |
2,654 |
+1.57% |
90,800 |
2024/1/4 |
2,580 |
2,616 |
2,571 |
2,613 |
+1.32% |
68,800 |
2023/12/29 |
2,555 |
2,579 |
2,555 |
2,579 |
+0.70% |
49,600 |
2023/12/28 |
2,549 |
2,572 |
2,547 |
2,561 |
+0.23% |
31,400 |
2023/12/27 |
2,570 |
2,571 |
2,550 |
2,555 |
+0.00% |
37,900 |
2023/12/26 |
2,579 |
2,579 |
2,547 |
2,555 |
-0.39% |
38,300 |
2023/12/25 |
2,575 |
2,586 |
2,565 |
2,565 |
-0.16% |
37,900 |
2023/12/22 |
2,541 |
2,572 |
2,541 |
2,569 |
+0.75% |
38,800 |
2023/12/21 |
2,545 |
2,559 |
2,535 |
2,550 |
-0.23% |
51,100 |
2023/12/20 |
2,550 |
2,569 |
2,545 |
2,556 |
+0.24% |
47,900 |
2023/12/19 |
2,550 |
2,558 |
2,539 |
2,550 |
+0.04% |
42,800 |
2023/12/18 |
2,528 |
2,553 |
2,515 |
2,549 |
-0.08% |
52,600 |
2023/12/15 |
2,558 |
2,562 |
2,529 |
2,551 |
+0.00% |
70,600 |
2023/12/14 |
2,540 |
2,569 |
2,535 |
2,551 |
-0.27% |
46,400 |
2023/12/13 |
2,573 |
2,573 |
2,532 |
2,558 |
-0.66% |
62,700 |
2023/12/12 |
2,560 |
2,583 |
2,549 |
2,575 |
+0.59% |
58,200 |
2023/12/11 |
2,550 |
2,560 |
2,519 |
2,560 |
+2.36% |
110,600 |
2023/12/8 |
2,520 |
2,548 |
2,493 |
2,501 |
+0.48% |
168,600 |
2023/12/7 |
2,450 |
2,491 |
2,447 |
2,489 |
+0.73% |
60,000 |
2023/12/6 |
2,429 |
2,478 |
2,427 |
2,471 |
+1.69% |
62,300 |
2023/12/5 |
2,445 |
2,457 |
2,430 |
2,430 |
-0.82% |
31,200 |
2023/12/4 |
2,428 |
2,450 |
2,410 |
2,450 |
+0.41% |
46,400 |
2023/12/1 |
2,443 |
2,455 |
2,432 |
2,440 |
+0.37% |
78,100 |
2023/11/30 |
2,411 |
2,440 |
2,411 |
2,431 |
+0.83% |
93,900 |
2023/11/29 |
2,421 |
2,430 |
2,410 |
2,411 |
-0.86% |
32,900 |
2023/11/28 |
2,429 |
2,433 |
2,418 |
2,432 |
+0.50% |
26,800 |
2023/11/27 |
2,455 |
2,455 |
2,417 |
2,420 |
-1.06% |
40,800 |
2023/11/24 |
2,440 |
2,446 |
2,431 |
2,446 |
+1.20% |
46,100 |
2023/11/22 |
2,407 |
2,423 |
2,407 |
2,417 |
+0.42% |
24,900 |
2023/11/21 |
2,392 |
2,413 |
2,389 |
2,407 |
+0.42% |
33,300 |
2023/11/20 |
2,423 |
2,431 |
2,390 |
2,397 |
-0.91% |
57,400 |
2023/11/17 |
2,373 |
2,419 |
2,373 |
2,419 |
+1.94% |
34,200 |
2023/11/16 |
2,390 |
2,393 |
2,368 |
2,373 |
-0.75% |
30,300 |
|