日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/20 |
3,860 |
3,877 |
3,831 |
3,833 |
-0.26% |
250,300 |
2024/5/17 |
3,820 |
3,851 |
3,815 |
3,843 |
-0.08% |
232,300 |
2024/5/16 |
3,856 |
3,860 |
3,791 |
3,846 |
+0.21% |
361,800 |
2024/5/15 |
3,888 |
3,892 |
3,814 |
3,838 |
-2.02% |
486,100 |
2024/5/14 |
3,850 |
3,943 |
3,850 |
3,917 |
+1.90% |
466,600 |
2024/5/13 |
3,859 |
3,887 |
3,807 |
3,844 |
+0.79% |
514,000 |
2024/5/10 |
3,792 |
3,818 |
3,774 |
3,814 |
+0.55% |
629,300 |
2024/5/9 |
3,802 |
3,814 |
3,780 |
3,793 |
-0.50% |
414,700 |
2024/5/8 |
3,860 |
3,873 |
3,804 |
3,812 |
-1.45% |
402,800 |
2024/5/7 |
3,850 |
3,868 |
3,825 |
3,868 |
+0.91% |
269,000 |
2024/5/2 |
3,850 |
3,855 |
3,823 |
3,833 |
-0.49% |
304,000 |
2024/5/1 |
3,837 |
3,870 |
3,828 |
3,852 |
-0.28% |
343,500 |
2024/4/30 |
3,908 |
3,925 |
3,847 |
3,863 |
+0.13% |
307,400 |
2024/4/26 |
3,822 |
3,883 |
3,802 |
3,858 |
+0.47% |
498,500 |
2024/4/25 |
3,890 |
3,899 |
3,836 |
3,840 |
-1.41% |
422,300 |
2024/4/24 |
3,937 |
3,939 |
3,875 |
3,895 |
-1.44% |
632,000 |
2024/4/23 |
3,982 |
3,986 |
3,934 |
3,952 |
-0.70% |
361,900 |
2024/4/22 |
3,887 |
3,986 |
3,874 |
3,980 |
+3.70% |
523,100 |
2024/4/19 |
3,882 |
3,897 |
3,798 |
3,838 |
-1.03% |
824,100 |
2024/4/18 |
3,968 |
4,022 |
3,876 |
3,878 |
-2.27% |
886,400 |
2024/4/17 |
4,001 |
4,017 |
3,968 |
3,968 |
-1.20% |
531,100 |
2024/4/16 |
4,055 |
4,063 |
3,992 |
4,016 |
-1.74% |
589,400 |
2024/4/15 |
4,070 |
4,087 |
4,054 |
4,087 |
-0.15% |
236,800 |
2024/4/12 |
4,068 |
4,115 |
4,050 |
4,093 |
+1.26% |
397,800 |
2024/4/11 |
4,060 |
4,060 |
4,022 |
4,042 |
-0.93% |
425,400 |
2024/4/10 |
4,074 |
4,094 |
4,074 |
4,080 |
-0.12% |
190,600 |
2024/4/9 |
4,110 |
4,111 |
4,073 |
4,085 |
-0.34% |
269,800 |
2024/4/8 |
4,110 |
4,126 |
4,079 |
4,099 |
-0.32% |
379,900 |
2024/4/5 |
4,048 |
4,112 |
4,035 |
4,112 |
+1.33% |
373,500 |
2024/4/4 |
4,088 |
4,099 |
4,047 |
4,058 |
-0.05% |
432,900 |
2024/4/3 |
4,087 |
4,106 |
4,053 |
4,060 |
-0.20% |
485,500 |
2024/4/2 |
4,152 |
4,153 |
4,068 |
4,068 |
-2.12% |
623,300 |
2024/4/1 |
4,208 |
4,218 |
4,153 |
4,156 |
-0.38% |
282,400 |
2024/3/29 |
4,159 |
4,191 |
4,139 |
4,172 |
+0.75% |
442,100 |
2024/3/28 |
4,234 |
4,234 |
4,127 |
4,141 |
-2.40% |
620,200 |
2024/3/27 |
4,244 |
4,270 |
4,232 |
4,243 |
+0.00% |
695,300 |
2024/3/26 |
4,270 |
4,290 |
4,198 |
4,243 |
-1.55% |
430,400 |
2024/3/25 |
4,289 |
4,340 |
4,268 |
4,310 |
+0.77% |
487,100 |
2024/3/22 |
4,250 |
4,289 |
4,250 |
4,277 |
+0.14% |
324,000 |
2024/3/21 |
4,285 |
4,339 |
4,231 |
4,271 |
+0.52% |
670,100 |
2024/3/19 |
4,212 |
4,256 |
4,188 |
4,249 |
+0.88% |
463,900 |
2024/3/18 |
4,196 |
4,227 |
4,180 |
4,212 |
+0.96% |
468,500 |
2024/3/15 |
4,169 |
4,191 |
4,144 |
4,172 |
+0.07% |
594,200 |
2024/3/14 |
4,100 |
4,174 |
4,095 |
4,169 |
+1.39% |
433,900 |
2024/3/13 |
4,120 |
4,147 |
4,084 |
4,112 |
-0.70% |
442,900 |
2024/3/12 |
4,171 |
4,182 |
4,077 |
4,141 |
-0.62% |
673,400 |
2024/3/11 |
4,158 |
4,201 |
4,140 |
4,167 |
+0.14% |
500,100 |
2024/3/8 |
4,218 |
4,235 |
4,126 |
4,161 |
-2.19% |
835,500 |
2024/3/7 |
4,190 |
4,256 |
4,181 |
4,254 |
+2.19% |
687,800 |
2024/3/6 |
4,153 |
4,187 |
4,149 |
4,163 |
+0.36% |
310,200 |
2024/3/5 |
4,148 |
4,158 |
4,098 |
4,148 |
-0.29% |
490,600 |
2024/3/4 |
4,198 |
4,212 |
4,143 |
4,160 |
-0.88% |
563,200 |
2024/3/1 |
4,204 |
4,229 |
4,196 |
4,197 |
-0.14% |
401,000 |
2024/2/29 |
4,223 |
4,245 |
4,170 |
4,203 |
-0.47% |
609,100 |
2024/2/28 |
4,204 |
4,233 |
4,196 |
4,223 |
+0.36% |
256,700 |
2024/2/27 |
4,248 |
4,263 |
4,195 |
4,208 |
-1.20% |
482,400 |
2024/2/26 |
4,237 |
4,301 |
4,237 |
4,259 |
+0.71% |
454,000 |
2024/2/22 |
4,175 |
4,261 |
4,175 |
4,229 |
+0.93% |
629,900 |
2024/2/21 |
4,210 |
4,217 |
4,173 |
4,190 |
-0.43% |
388,000 |
2024/2/20 |
4,230 |
4,254 |
4,188 |
4,208 |
-0.45% |
392,900 |
2024/2/19 |
4,204 |
4,228 |
4,184 |
4,227 |
+0.31% |
374,600 |
2024/2/16 |
4,166 |
4,251 |
4,149 |
4,214 |
+1.69% |
545,000 |
2024/2/15 |
4,203 |
4,213 |
4,127 |
4,144 |
-1.05% |
649,200 |
2024/2/14 |
4,275 |
4,275 |
4,152 |
4,188 |
-2.08% |
707,000 |
2024/2/13 |
4,219 |
4,286 |
4,170 |
4,277 |
+1.62% |
762,200 |
2024/2/9 |
4,212 |
4,264 |
4,191 |
4,209 |
-0.99% |
660,300 |
2024/2/8 |
4,261 |
4,312 |
4,213 |
4,251 |
+1.50% |
974,400 |
2024/2/7 |
4,350 |
4,373 |
4,188 |
4,188 |
-3.77% |
1,475,300 |
2024/2/6 |
4,600 |
4,603 |
4,352 |
4,352 |
-1.20% |
1,904,300 |
2024/2/5 |
4,403 |
4,432 |
4,357 |
4,405 |
+0.85% |
714,900 |
2024/2/2 |
4,320 |
4,375 |
4,308 |
4,368 |
+1.37% |
449,600 |
2024/2/1 |
4,326 |
4,362 |
4,281 |
4,309 |
-0.39% |
480,300 |
2024/1/31 |
4,312 |
4,326 |
4,268 |
4,326 |
+0.14% |
444,400 |
2024/1/30 |
4,349 |
4,388 |
4,318 |
4,320 |
-0.87% |
379,900 |
2024/1/29 |
4,369 |
4,377 |
4,340 |
4,358 |
+0.02% |
276,000 |
2024/1/26 |
4,363 |
4,376 |
4,326 |
4,357 |
-0.16% |
333,500 |
2024/1/25 |
4,379 |
4,385 |
4,342 |
4,364 |
-0.84% |
507,000 |
2024/1/24 |
4,447 |
4,457 |
4,387 |
4,401 |
-1.37% |
438,700 |
2024/1/23 |
4,497 |
4,512 |
4,433 |
4,462 |
-0.49% |
378,100 |
2024/1/22 |
4,445 |
4,492 |
4,422 |
4,484 |
+0.70% |
336,500 |
2024/1/19 |
4,480 |
4,495 |
4,429 |
4,453 |
+0.11% |
393,800 |
2024/1/18 |
4,539 |
4,542 |
4,448 |
4,448 |
-2.16% |
410,400 |
2024/1/17 |
4,566 |
4,594 |
4,542 |
4,546 |
-0.44% |
328,100 |
2024/1/16 |
4,620 |
4,659 |
4,564 |
4,566 |
-1.30% |
402,600 |
2024/1/15 |
4,669 |
4,669 |
4,584 |
4,626 |
-0.92% |
419,200 |
2024/1/12 |
4,699 |
4,699 |
4,612 |
4,669 |
+0.54% |
513,700 |
2024/1/11 |
4,659 |
4,689 |
4,631 |
4,644 |
+0.32% |
519,800 |
2024/1/10 |
4,583 |
4,658 |
4,576 |
4,629 |
+1.58% |
504,000 |
2024/1/9 |
4,500 |
4,557 |
4,478 |
4,557 |
+1.45% |
517,000 |
2024/1/5 |
4,494 |
4,500 |
4,461 |
4,492 |
+0.51% |
433,800 |
2024/1/4 |
4,415 |
4,469 |
4,371 |
4,469 |
+0.68% |
429,600 |
2023/12/29 |
4,371 |
4,448 |
4,363 |
4,439 |
+1.58% |
502,700 |
2023/12/28 |
4,313 |
4,370 |
4,312 |
4,370 |
+0.60% |
282,900 |
2023/12/27 |
4,292 |
4,349 |
4,276 |
4,344 |
+1.61% |
466,000 |
2023/12/26 |
4,298 |
4,305 |
4,257 |
4,275 |
-0.37% |
305,400 |
2023/12/25 |
4,330 |
4,346 |
4,256 |
4,291 |
-0.51% |
308,200 |
2023/12/22 |
4,300 |
4,350 |
4,286 |
4,313 |
+0.77% |
447,800 |
2023/12/21 |
4,244 |
4,293 |
4,231 |
4,280 |
+0.40% |
541,200 |
2023/12/20 |
4,337 |
4,379 |
4,263 |
4,263 |
-2.05% |
667,200 |
2023/12/19 |
4,361 |
4,380 |
4,296 |
4,352 |
-0.87% |
594,900 |
2023/12/18 |
4,353 |
4,408 |
4,321 |
4,390 |
-0.11% |
482,800 |
2023/12/15 |
4,410 |
4,410 |
4,357 |
4,395 |
-0.16% |
590,400 |
2023/12/14 |
4,450 |
4,457 |
4,372 |
4,402 |
-0.81% |
637,500 |
2023/12/13 |
4,448 |
4,470 |
4,416 |
4,438 |
+0.41% |
604,400 |
2023/12/12 |
4,447 |
4,451 |
4,402 |
4,420 |
-0.05% |
612,600 |
2023/12/11 |
4,340 |
4,430 |
4,324 |
4,422 |
+2.12% |
800,800 |
2023/12/8 |
4,280 |
4,375 |
4,256 |
4,330 |
+0.53% |
977,900 |
2023/12/7 |
4,309 |
4,420 |
4,291 |
4,307 |
+1.39% |
1,157,000 |
2023/12/6 |
4,245 |
4,312 |
4,240 |
4,248 |
-0.59% |
982,100 |
2023/12/5 |
4,245 |
4,292 |
4,231 |
4,273 |
+0.66% |
834,200 |
2023/12/4 |
4,250 |
4,302 |
4,231 |
4,245 |
-0.70% |
830,400 |
2023/12/1 |
4,279 |
4,342 |
4,259 |
4,275 |
+0.28% |
998,400 |
2023/11/30 |
4,183 |
4,292 |
4,136 |
4,263 |
+0.78% |
9,890,300 |
2023/11/29 |
4,279 |
4,372 |
4,212 |
4,230 |
-1.58% |
1,574,200 |
2023/11/28 |
4,159 |
4,298 |
4,122 |
4,298 |
+3.49% |
1,613,700 |
2023/11/27 |
4,170 |
4,170 |
4,093 |
4,153 |
-0.19% |
1,462,100 |
2023/11/24 |
4,131 |
4,162 |
4,095 |
4,161 |
+1.27% |
1,211,100 |
2023/11/22 |
4,061 |
4,114 |
4,046 |
4,109 |
+0.17% |
1,392,900 |
2023/11/21 |
4,122 |
4,164 |
4,083 |
4,102 |
-0.07% |
1,268,400 |
2023/11/20 |
4,128 |
4,162 |
4,085 |
4,105 |
-0.36% |
1,054,700 |
2023/11/17 |
4,043 |
4,122 |
4,034 |
4,120 |
+1.88% |
970,500 |
2023/11/16 |
4,125 |
4,155 |
4,044 |
4,044 |
-1.32% |
1,593,400 |
2023/11/15 |
4,150 |
4,238 |
4,070 |
4,098 |
-6.20% |
3,237,100 |
|