日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,827 |
3,831 |
3,773 |
3,773 |
-1.49% |
351,500 |
2024/5/20 |
3,845 |
3,848 |
3,806 |
3,830 |
-0.21% |
273,300 |
2024/5/17 |
3,820 |
3,851 |
3,810 |
3,838 |
+0.16% |
211,700 |
2024/5/16 |
3,832 |
3,842 |
3,800 |
3,832 |
+0.47% |
237,000 |
2024/5/15 |
3,889 |
3,892 |
3,801 |
3,814 |
-1.60% |
393,600 |
2024/5/14 |
3,812 |
3,883 |
3,808 |
3,876 |
+2.08% |
497,000 |
2024/5/13 |
3,794 |
3,805 |
3,756 |
3,797 |
-0.24% |
425,200 |
2024/5/10 |
3,840 |
3,851 |
3,790 |
3,806 |
-1.42% |
623,400 |
2024/5/9 |
3,868 |
3,872 |
3,783 |
3,861 |
-0.62% |
485,900 |
2024/5/8 |
3,938 |
3,939 |
3,880 |
3,885 |
-1.30% |
385,000 |
2024/5/7 |
3,925 |
3,940 |
3,893 |
3,936 |
+0.79% |
557,400 |
2024/5/2 |
3,918 |
3,943 |
3,888 |
3,905 |
+0.26% |
672,400 |
2024/5/1 |
3,854 |
3,912 |
3,815 |
3,895 |
+1.70% |
1,134,000 |
2024/4/30 |
3,770 |
3,830 |
3,759 |
3,830 |
+3.82% |
1,454,900 |
2024/4/26 |
3,680 |
3,697 |
3,643 |
3,689 |
-0.19% |
1,109,400 |
2024/4/25 |
3,715 |
3,730 |
3,696 |
3,696 |
-1.07% |
1,460,700 |
2024/4/24 |
3,734 |
3,757 |
3,703 |
3,736 |
-0.74% |
889,400 |
2024/4/23 |
3,732 |
3,777 |
3,706 |
3,764 |
+0.35% |
710,800 |
2024/4/22 |
3,686 |
3,751 |
3,673 |
3,751 |
+2.54% |
782,000 |
2024/4/19 |
3,650 |
3,673 |
3,636 |
3,658 |
+0.11% |
689,600 |
2024/4/18 |
3,753 |
3,757 |
3,654 |
3,654 |
-1.91% |
952,300 |
2024/4/17 |
3,736 |
3,752 |
3,705 |
3,725 |
+0.19% |
483,500 |
2024/4/16 |
3,745 |
3,757 |
3,715 |
3,718 |
-1.20% |
548,000 |
2024/4/15 |
3,769 |
3,770 |
3,745 |
3,763 |
-0.66% |
420,200 |
2024/4/12 |
3,748 |
3,793 |
3,732 |
3,788 |
+1.80% |
694,300 |
2024/4/11 |
3,725 |
3,737 |
3,691 |
3,721 |
-0.35% |
466,500 |
2024/4/10 |
3,745 |
3,757 |
3,728 |
3,734 |
+0.03% |
406,200 |
2024/4/9 |
3,750 |
3,760 |
3,714 |
3,733 |
-0.88% |
547,700 |
2024/4/8 |
3,722 |
3,766 |
3,718 |
3,766 |
+1.18% |
587,200 |
2024/4/5 |
3,675 |
3,722 |
3,672 |
3,722 |
+1.14% |
480,400 |
2024/4/4 |
3,656 |
3,692 |
3,649 |
3,680 |
+0.38% |
601,500 |
2024/4/3 |
3,654 |
3,676 |
3,634 |
3,666 |
+0.27% |
398,400 |
2024/4/2 |
3,724 |
3,742 |
3,656 |
3,656 |
-1.24% |
683,100 |
2024/4/1 |
3,713 |
3,738 |
3,692 |
3,702 |
-0.30% |
550,000 |
2024/3/29 |
3,695 |
3,729 |
3,688 |
3,713 |
+0.41% |
385,000 |
2024/3/28 |
3,740 |
3,766 |
3,681 |
3,698 |
-0.99% |
693,900 |
2024/3/27 |
3,705 |
3,735 |
3,685 |
3,735 |
+1.03% |
551,600 |
2024/3/26 |
3,620 |
3,697 |
3,613 |
3,697 |
+2.16% |
662,700 |
2024/3/25 |
3,675 |
3,679 |
3,619 |
3,619 |
-1.36% |
763,000 |
2024/3/22 |
3,680 |
3,682 |
3,655 |
3,669 |
-0.03% |
443,700 |
2024/3/21 |
3,699 |
3,723 |
3,670 |
3,670 |
-0.35% |
652,000 |
2024/3/19 |
3,669 |
3,691 |
3,638 |
3,683 |
-0.81% |
1,058,600 |
2024/3/18 |
3,718 |
3,729 |
3,704 |
3,713 |
+0.00% |
401,800 |
2024/3/15 |
3,733 |
3,741 |
3,708 |
3,713 |
-0.75% |
349,900 |
2024/3/14 |
3,712 |
3,743 |
3,694 |
3,741 |
+0.78% |
416,300 |
2024/3/13 |
3,760 |
3,760 |
3,701 |
3,712 |
-1.22% |
443,500 |
2024/3/12 |
3,748 |
3,759 |
3,672 |
3,758 |
+0.62% |
749,100 |
2024/3/11 |
3,727 |
3,748 |
3,703 |
3,735 |
+0.08% |
568,300 |
2024/3/8 |
3,715 |
3,757 |
3,680 |
3,732 |
-0.11% |
736,800 |
2024/3/7 |
3,809 |
3,820 |
3,730 |
3,736 |
-1.71% |
1,363,100 |
2024/3/6 |
3,790 |
3,846 |
3,788 |
3,801 |
+0.03% |
1,008,000 |
2024/3/5 |
3,860 |
3,873 |
3,800 |
3,800 |
-0.76% |
1,573,100 |
2024/3/4 |
3,898 |
3,919 |
3,787 |
3,829 |
-8.79% |
3,827,700 |
2024/3/1 |
4,170 |
4,214 |
4,161 |
4,198 |
+0.55% |
602,000 |
2024/2/29 |
4,196 |
4,209 |
4,136 |
4,175 |
-0.26% |
475,800 |
2024/2/28 |
4,212 |
4,218 |
4,164 |
4,186 |
-0.97% |
346,900 |
2024/2/27 |
4,269 |
4,293 |
4,203 |
4,227 |
-0.84% |
376,300 |
2024/2/26 |
4,299 |
4,307 |
4,252 |
4,263 |
-0.14% |
482,300 |
2024/2/22 |
4,215 |
4,273 |
4,202 |
4,269 |
+1.23% |
515,900 |
2024/2/21 |
4,236 |
4,240 |
4,167 |
4,217 |
-0.21% |
358,700 |
2024/2/20 |
4,260 |
4,265 |
4,206 |
4,226 |
-0.66% |
231,800 |
2024/2/19 |
4,170 |
4,269 |
4,158 |
4,254 |
+2.28% |
292,500 |
2024/2/16 |
4,160 |
4,197 |
4,143 |
4,159 |
+0.65% |
281,800 |
2024/2/15 |
4,150 |
4,161 |
4,095 |
4,132 |
-1.24% |
326,400 |
2024/2/14 |
4,185 |
4,199 |
4,120 |
4,184 |
-0.33% |
236,900 |
2024/2/13 |
4,170 |
4,212 |
4,135 |
4,198 |
+0.94% |
269,200 |
2024/2/9 |
4,140 |
4,193 |
4,114 |
4,159 |
-0.05% |
248,100 |
2024/2/8 |
4,226 |
4,249 |
4,159 |
4,161 |
-1.72% |
282,000 |
2024/2/7 |
4,287 |
4,296 |
4,201 |
4,234 |
-1.60% |
237,800 |
2024/2/6 |
4,310 |
4,327 |
4,266 |
4,303 |
-0.30% |
219,000 |
2024/2/5 |
4,315 |
4,334 |
4,291 |
4,316 |
+0.44% |
206,600 |
2024/2/2 |
4,359 |
4,359 |
4,272 |
4,297 |
-0.69% |
211,600 |
2024/2/1 |
4,286 |
4,330 |
4,279 |
4,327 |
+0.56% |
179,000 |
2024/1/31 |
4,283 |
4,303 |
4,243 |
4,303 |
+0.37% |
139,800 |
2024/1/30 |
4,320 |
4,361 |
4,286 |
4,287 |
-0.76% |
184,100 |
2024/1/29 |
4,319 |
4,328 |
4,295 |
4,320 |
+0.65% |
138,600 |
2024/1/26 |
4,320 |
4,329 |
4,270 |
4,292 |
-0.28% |
199,000 |
2024/1/25 |
4,279 |
4,312 |
4,263 |
4,304 |
+0.63% |
174,900 |
2024/1/24 |
4,300 |
4,328 |
4,256 |
4,277 |
-0.86% |
173,700 |
2024/1/23 |
4,299 |
4,343 |
4,299 |
4,314 |
+0.79% |
182,700 |
2024/1/22 |
4,235 |
4,284 |
4,228 |
4,280 |
+1.06% |
209,700 |
2024/1/19 |
4,310 |
4,319 |
4,233 |
4,235 |
-1.76% |
332,300 |
2024/1/18 |
4,399 |
4,399 |
4,311 |
4,311 |
-2.04% |
302,800 |
2024/1/17 |
4,378 |
4,430 |
4,363 |
4,401 |
+0.85% |
271,500 |
2024/1/16 |
4,425 |
4,431 |
4,361 |
4,364 |
-1.27% |
187,400 |
2024/1/15 |
4,400 |
4,423 |
4,386 |
4,420 |
+0.75% |
209,400 |
2024/1/12 |
4,401 |
4,416 |
4,381 |
4,387 |
-0.45% |
204,700 |
2024/1/11 |
4,413 |
4,429 |
4,389 |
4,407 |
+0.27% |
226,200 |
2024/1/10 |
4,380 |
4,413 |
4,368 |
4,395 |
+0.85% |
280,000 |
2024/1/9 |
4,414 |
4,420 |
4,341 |
4,358 |
-1.34% |
595,600 |
2024/1/5 |
4,441 |
4,441 |
4,363 |
4,417 |
-0.02% |
488,000 |
2024/1/4 |
4,310 |
4,419 |
4,303 |
4,418 |
+3.18% |
768,300 |
2023/12/29 |
4,210 |
4,282 |
4,205 |
4,282 |
+1.71% |
466,300 |
2023/12/28 |
4,161 |
4,216 |
4,152 |
4,210 |
+0.96% |
346,300 |
2023/12/27 |
4,073 |
4,170 |
4,073 |
4,170 |
+2.76% |
432,500 |
2023/12/26 |
4,060 |
4,063 |
4,019 |
4,058 |
+0.27% |
295,100 |
2023/12/25 |
4,085 |
4,089 |
4,047 |
4,047 |
-0.66% |
216,500 |
2023/12/22 |
4,070 |
4,100 |
4,055 |
4,074 |
+0.20% |
225,000 |
2023/12/21 |
4,120 |
4,122 |
4,065 |
4,066 |
-1.74% |
288,800 |
2023/12/20 |
4,181 |
4,185 |
4,114 |
4,138 |
-0.31% |
277,500 |
2023/12/19 |
4,102 |
4,153 |
4,071 |
4,151 |
+1.29% |
348,800 |
2023/12/18 |
4,056 |
4,098 |
4,032 |
4,098 |
-0.05% |
341,300 |
2023/12/15 |
4,190 |
4,198 |
4,096 |
4,100 |
-2.75% |
493,400 |
2023/12/14 |
4,226 |
4,235 |
4,114 |
4,216 |
+0.12% |
327,300 |
2023/12/13 |
4,183 |
4,218 |
4,157 |
4,211 |
+0.81% |
445,200 |
2023/12/12 |
4,300 |
4,315 |
4,174 |
4,177 |
-2.38% |
486,500 |
2023/12/11 |
4,256 |
4,296 |
4,240 |
4,279 |
+0.40% |
305,500 |
2023/12/8 |
4,313 |
4,318 |
4,236 |
4,262 |
-1.62% |
558,000 |
2023/12/7 |
4,445 |
4,445 |
4,324 |
4,332 |
-2.34% |
528,800 |
2023/12/6 |
4,418 |
4,442 |
4,382 |
4,436 |
+0.41% |
443,800 |
2023/12/5 |
4,432 |
4,501 |
4,375 |
4,418 |
-1.19% |
675,700 |
2023/12/4 |
4,511 |
4,513 |
4,376 |
4,471 |
-0.64% |
1,059,900 |
2023/12/1 |
4,565 |
4,580 |
4,471 |
4,500 |
+0.11% |
1,271,100 |
2023/11/30 |
4,670 |
4,700 |
4,406 |
4,495 |
-7.89% |
3,675,500 |
2023/11/29 |
4,895 |
4,925 |
4,856 |
4,880 |
+0.37% |
459,500 |
2023/11/28 |
4,879 |
4,892 |
4,837 |
4,862 |
+0.52% |
364,100 |
2023/11/27 |
4,869 |
4,893 |
4,811 |
4,837 |
-0.04% |
184,300 |
2023/11/24 |
4,884 |
4,890 |
4,793 |
4,839 |
-0.64% |
242,900 |
2023/11/22 |
4,792 |
4,878 |
4,766 |
4,870 |
+2.29% |
218,900 |
2023/11/21 |
4,830 |
4,835 |
4,734 |
4,761 |
-1.43% |
209,500 |
2023/11/20 |
4,780 |
4,858 |
4,773 |
4,830 |
+1.05% |
321,400 |
2023/11/17 |
4,734 |
4,783 |
4,703 |
4,780 |
+0.57% |
179,900 |
2023/11/16 |
4,835 |
4,850 |
4,753 |
4,753 |
-2.06% |
160,000 |
|