日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,809 |
3,815 |
3,750 |
3,750 |
-1.55% |
147,800 |
2024/5/20 |
3,795 |
3,835 |
3,794 |
3,809 |
+0.34% |
86,300 |
2024/5/17 |
3,792 |
3,817 |
3,768 |
3,796 |
+0.00% |
93,100 |
2024/5/16 |
3,774 |
3,803 |
3,766 |
3,796 |
+0.58% |
132,700 |
2024/5/15 |
3,790 |
3,804 |
3,761 |
3,774 |
-0.55% |
79,600 |
2024/5/14 |
3,785 |
3,816 |
3,785 |
3,795 |
+0.05% |
65,900 |
2024/5/13 |
3,805 |
3,816 |
3,776 |
3,793 |
-0.78% |
81,400 |
2024/5/10 |
3,840 |
3,854 |
3,805 |
3,823 |
-0.31% |
120,900 |
2024/5/9 |
3,800 |
3,874 |
3,779 |
3,835 |
+1.51% |
187,800 |
2024/5/8 |
3,783 |
3,792 |
3,738 |
3,778 |
+0.32% |
134,500 |
2024/5/7 |
3,741 |
3,769 |
3,721 |
3,766 |
+0.70% |
212,600 |
2024/5/2 |
3,850 |
3,858 |
3,729 |
3,740 |
-2.07% |
323,000 |
2024/5/1 |
3,820 |
3,835 |
3,798 |
3,819 |
-0.10% |
143,600 |
2024/4/30 |
3,798 |
3,824 |
3,769 |
3,823 |
+1.16% |
111,900 |
2024/4/26 |
3,740 |
3,779 |
3,688 |
3,779 |
+1.86% |
224,600 |
2024/4/25 |
3,734 |
3,736 |
3,701 |
3,710 |
-1.01% |
203,900 |
2024/4/24 |
3,788 |
3,792 |
3,740 |
3,748 |
-0.85% |
122,000 |
2024/4/23 |
3,790 |
3,799 |
3,762 |
3,780 |
+0.16% |
101,800 |
2024/4/22 |
3,732 |
3,781 |
3,720 |
3,774 |
+1.48% |
172,700 |
2024/4/19 |
3,738 |
3,753 |
3,695 |
3,719 |
-0.51% |
170,500 |
2024/4/18 |
3,745 |
3,791 |
3,714 |
3,738 |
+0.35% |
196,300 |
2024/4/17 |
3,800 |
3,800 |
3,708 |
3,725 |
-1.97% |
164,500 |
2024/4/16 |
3,794 |
3,819 |
3,766 |
3,800 |
-0.65% |
200,300 |
2024/4/15 |
3,909 |
3,930 |
3,784 |
3,825 |
-2.15% |
304,500 |
2024/4/12 |
3,868 |
3,927 |
3,792 |
3,909 |
-0.74% |
311,400 |
2024/4/11 |
3,932 |
3,969 |
3,901 |
3,938 |
-0.43% |
162,300 |
2024/4/10 |
3,984 |
4,002 |
3,953 |
3,955 |
-0.13% |
128,400 |
2024/4/9 |
3,957 |
3,962 |
3,921 |
3,960 |
+0.08% |
135,200 |
2024/4/8 |
3,950 |
3,968 |
3,915 |
3,957 |
+0.79% |
102,200 |
2024/4/5 |
3,859 |
3,926 |
3,840 |
3,926 |
+1.13% |
150,200 |
2024/4/4 |
3,875 |
3,902 |
3,845 |
3,882 |
+0.65% |
123,000 |
2024/4/3 |
3,830 |
3,879 |
3,817 |
3,857 |
+0.42% |
139,900 |
2024/4/2 |
3,901 |
3,913 |
3,830 |
3,841 |
-1.89% |
145,100 |
2024/4/1 |
3,962 |
3,971 |
3,903 |
3,915 |
-1.46% |
175,300 |
2024/3/29 |
3,910 |
3,977 |
3,897 |
3,973 |
+1.53% |
151,500 |
2024/3/28 |
3,990 |
4,002 |
3,897 |
3,913 |
-2.17% |
155,400 |
2024/3/27 |
4,031 |
4,038 |
3,995 |
4,000 |
-0.12% |
118,800 |
2024/3/26 |
3,976 |
4,010 |
3,933 |
4,005 |
+0.50% |
135,800 |
2024/3/25 |
4,020 |
4,054 |
3,985 |
3,985 |
-1.24% |
145,400 |
2024/3/22 |
4,003 |
4,037 |
3,971 |
4,035 |
+1.03% |
130,200 |
2024/3/21 |
4,032 |
4,032 |
3,990 |
3,994 |
-0.27% |
162,100 |
2024/3/19 |
3,976 |
4,008 |
3,962 |
4,005 |
+0.40% |
201,100 |
2024/3/18 |
3,958 |
4,014 |
3,930 |
3,989 |
+2.26% |
338,200 |
2024/3/15 |
3,820 |
3,902 |
3,808 |
3,901 |
+1.91% |
605,600 |
2024/3/14 |
3,817 |
3,828 |
3,792 |
3,828 |
+0.74% |
187,300 |
2024/3/13 |
3,807 |
3,841 |
3,788 |
3,800 |
-0.50% |
189,700 |
2024/3/12 |
3,816 |
3,839 |
3,771 |
3,819 |
-0.05% |
140,200 |
2024/3/11 |
3,833 |
3,839 |
3,777 |
3,821 |
-0.55% |
206,700 |
2024/3/8 |
3,803 |
3,856 |
3,774 |
3,842 |
+0.97% |
223,300 |
2024/3/7 |
3,805 |
3,824 |
3,779 |
3,805 |
+0.11% |
159,400 |
2024/3/6 |
3,781 |
3,841 |
3,780 |
3,801 |
+0.56% |
134,600 |
2024/3/5 |
3,813 |
3,826 |
3,762 |
3,780 |
-1.61% |
175,500 |
2024/3/4 |
3,870 |
3,884 |
3,833 |
3,842 |
-0.80% |
171,900 |
2024/3/1 |
3,874 |
3,913 |
3,862 |
3,873 |
-0.03% |
167,900 |
2024/2/29 |
3,901 |
3,915 |
3,850 |
3,874 |
-1.12% |
201,200 |
2024/2/28 |
3,943 |
3,944 |
3,891 |
3,918 |
-1.98% |
178,500 |
2024/2/27 |
4,025 |
4,037 |
3,978 |
3,997 |
-0.77% |
233,000 |
2024/2/26 |
3,994 |
4,050 |
3,970 |
4,028 |
+1.38% |
238,900 |
2024/2/22 |
4,000 |
4,014 |
3,958 |
3,973 |
-0.80% |
203,300 |
2024/2/21 |
4,042 |
4,042 |
3,981 |
4,005 |
-0.62% |
130,600 |
2024/2/20 |
4,036 |
4,055 |
4,020 |
4,030 |
+0.00% |
119,400 |
2024/2/19 |
4,036 |
4,052 |
3,998 |
4,030 |
-0.69% |
145,100 |
2024/2/16 |
4,024 |
4,076 |
3,997 |
4,058 |
+2.11% |
229,400 |
2024/2/15 |
4,097 |
4,097 |
3,958 |
3,974 |
-2.72% |
243,400 |
2024/2/14 |
4,130 |
4,132 |
4,040 |
4,085 |
-1.61% |
179,900 |
2024/2/13 |
4,150 |
4,162 |
4,098 |
4,152 |
+0.22% |
178,600 |
2024/2/9 |
4,106 |
4,162 |
4,085 |
4,143 |
+0.17% |
158,900 |
2024/2/8 |
4,153 |
4,158 |
4,102 |
4,136 |
-0.67% |
153,500 |
2024/2/7 |
4,150 |
4,172 |
4,132 |
4,164 |
+0.00% |
119,700 |
2024/2/6 |
4,206 |
4,206 |
4,158 |
4,164 |
-1.61% |
113,400 |
2024/2/5 |
4,213 |
4,244 |
4,194 |
4,232 |
+0.40% |
108,700 |
2024/2/2 |
4,209 |
4,225 |
4,189 |
4,215 |
+0.81% |
98,600 |
2024/2/1 |
4,191 |
4,207 |
4,161 |
4,181 |
-0.83% |
114,800 |
2024/1/31 |
4,168 |
4,220 |
4,159 |
4,216 |
+0.62% |
109,000 |
2024/1/30 |
4,252 |
4,252 |
4,190 |
4,190 |
-0.64% |
99,500 |
2024/1/29 |
4,211 |
4,234 |
4,196 |
4,217 |
+0.14% |
80,300 |
2024/1/26 |
4,193 |
4,240 |
4,191 |
4,211 |
+0.31% |
111,600 |
2024/1/25 |
4,190 |
4,213 |
4,161 |
4,198 |
-0.31% |
90,600 |
2024/1/24 |
4,201 |
4,228 |
4,167 |
4,211 |
+0.24% |
155,200 |
2024/1/23 |
4,217 |
4,260 |
4,181 |
4,201 |
-0.47% |
153,200 |
2024/1/22 |
4,147 |
4,225 |
4,125 |
4,221 |
+1.10% |
214,800 |
2024/1/19 |
4,250 |
4,262 |
4,147 |
4,175 |
-2.13% |
307,700 |
2024/1/18 |
4,301 |
4,325 |
4,266 |
4,266 |
-2.40% |
223,200 |
2024/1/17 |
4,365 |
4,450 |
4,360 |
4,371 |
-0.05% |
203,900 |
2024/1/16 |
4,472 |
4,480 |
4,363 |
4,373 |
-2.39% |
215,500 |
2024/1/15 |
4,468 |
4,506 |
4,415 |
4,480 |
+0.76% |
197,700 |
2024/1/12 |
4,563 |
4,593 |
4,383 |
4,446 |
-2.54% |
711,000 |
2024/1/11 |
4,566 |
4,590 |
4,513 |
4,562 |
+1.24% |
239,600 |
2024/1/10 |
4,435 |
4,525 |
4,426 |
4,506 |
+2.36% |
283,000 |
2024/1/9 |
4,404 |
4,409 |
4,367 |
4,402 |
+1.13% |
131,100 |
2024/1/5 |
4,453 |
4,453 |
4,343 |
4,353 |
-1.36% |
164,000 |
2024/1/4 |
4,330 |
4,415 |
4,282 |
4,413 |
+2.37% |
78,100 |
2023/12/29 |
4,335 |
4,360 |
4,279 |
4,311 |
-0.55% |
124,000 |
2023/12/28 |
4,313 |
4,364 |
4,313 |
4,335 |
-0.05% |
76,400 |
2023/12/27 |
4,273 |
4,346 |
4,257 |
4,337 |
+1.24% |
124,100 |
2023/12/26 |
4,283 |
4,323 |
4,263 |
4,284 |
-0.81% |
116,000 |
2023/12/25 |
4,324 |
4,342 |
4,290 |
4,319 |
+0.54% |
134,000 |
2023/12/22 |
4,247 |
4,300 |
4,246 |
4,296 |
+1.15% |
141,400 |
2023/12/21 |
4,274 |
4,297 |
4,231 |
4,247 |
-0.79% |
152,100 |
2023/12/20 |
4,360 |
4,385 |
4,281 |
4,281 |
-1.88% |
209,500 |
2023/12/19 |
4,404 |
4,422 |
4,341 |
4,363 |
-1.09% |
148,100 |
2023/12/18 |
4,408 |
4,436 |
4,375 |
4,411 |
-1.25% |
151,700 |
2023/12/15 |
4,530 |
4,536 |
4,454 |
4,467 |
-2.13% |
210,600 |
2023/12/14 |
4,595 |
4,614 |
4,534 |
4,564 |
-0.35% |
99,600 |
2023/12/13 |
4,600 |
4,622 |
4,574 |
4,580 |
-0.24% |
109,700 |
2023/12/12 |
4,607 |
4,648 |
4,591 |
4,591 |
-0.15% |
122,900 |
2023/12/11 |
4,610 |
4,618 |
4,549 |
4,598 |
+0.09% |
143,800 |
2023/12/8 |
4,590 |
4,618 |
4,577 |
4,594 |
-0.13% |
153,400 |
2023/12/7 |
4,591 |
4,645 |
4,587 |
4,600 |
-1.08% |
134,800 |
2023/12/6 |
4,607 |
4,657 |
4,607 |
4,650 |
+0.93% |
114,600 |
2023/12/5 |
4,580 |
4,632 |
4,580 |
4,607 |
+0.04% |
121,700 |
2023/12/4 |
4,632 |
4,639 |
4,552 |
4,605 |
-1.01% |
109,800 |
2023/12/1 |
4,658 |
4,700 |
4,643 |
4,652 |
+0.74% |
143,700 |
2023/11/30 |
4,575 |
4,647 |
4,525 |
4,618 |
-0.04% |
149,100 |
2023/11/29 |
4,621 |
4,634 |
4,551 |
4,620 |
-0.02% |
88,600 |
2023/11/28 |
4,569 |
4,621 |
4,555 |
4,621 |
+1.16% |
73,400 |
2023/11/27 |
4,585 |
4,612 |
4,530 |
4,568 |
+0.15% |
91,000 |
2023/11/24 |
4,607 |
4,613 |
4,539 |
4,561 |
-0.65% |
64,200 |
2023/11/22 |
4,570 |
4,628 |
4,565 |
4,591 |
+0.61% |
72,600 |
2023/11/21 |
4,541 |
4,586 |
4,497 |
4,563 |
+0.51% |
100,200 |
2023/11/20 |
4,583 |
4,597 |
4,528 |
4,540 |
-1.20% |
111,800 |
2023/11/17 |
4,457 |
4,595 |
4,457 |
4,595 |
+2.87% |
126,400 |
2023/11/16 |
4,560 |
4,575 |
4,467 |
4,467 |
-2.64% |
120,000 |
|