日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,525 |
3,550 |
3,490 |
3,520 |
+0.57% |
68,300 |
2024/5/20 |
3,485 |
3,530 |
3,485 |
3,500 |
+0.57% |
63,900 |
2024/5/17 |
3,450 |
3,495 |
3,430 |
3,480 |
-0.57% |
57,300 |
2024/5/16 |
3,500 |
3,510 |
3,435 |
3,500 |
+0.29% |
84,300 |
2024/5/15 |
3,535 |
3,555 |
3,470 |
3,490 |
-0.14% |
83,200 |
2024/5/14 |
3,420 |
3,530 |
3,420 |
3,495 |
+1.45% |
102,800 |
2024/5/13 |
3,635 |
3,640 |
3,440 |
3,445 |
-6.89% |
105,500 |
2024/5/10 |
3,825 |
3,865 |
3,670 |
3,700 |
-3.27% |
149,100 |
2024/5/9 |
3,330 |
3,890 |
3,325 |
3,825 |
+15.38% |
348,700 |
2024/5/8 |
3,440 |
3,465 |
3,315 |
3,315 |
-5.01% |
59,300 |
2024/5/7 |
3,510 |
3,510 |
3,460 |
3,490 |
-0.57% |
23,200 |
2024/5/2 |
3,505 |
3,540 |
3,500 |
3,510 |
-0.43% |
24,300 |
2024/5/1 |
3,535 |
3,535 |
3,475 |
3,525 |
-0.70% |
16,300 |
2024/4/30 |
3,540 |
3,580 |
3,490 |
3,550 |
+0.85% |
44,300 |
2024/4/26 |
3,400 |
3,555 |
3,375 |
3,520 |
+2.77% |
55,300 |
2024/4/25 |
3,455 |
3,495 |
3,410 |
3,425 |
-1.44% |
20,700 |
2024/4/24 |
3,425 |
3,500 |
3,425 |
3,475 |
+1.76% |
27,500 |
2024/4/23 |
3,420 |
3,420 |
3,360 |
3,415 |
+1.64% |
25,700 |
2024/4/22 |
3,445 |
3,445 |
3,360 |
3,360 |
-0.44% |
45,300 |
2024/4/19 |
3,410 |
3,450 |
3,340 |
3,375 |
-2.46% |
43,500 |
2024/4/18 |
3,435 |
3,480 |
3,430 |
3,460 |
+0.00% |
29,200 |
2024/4/17 |
3,520 |
3,525 |
3,435 |
3,460 |
-3.08% |
44,600 |
2024/4/16 |
3,665 |
3,680 |
3,535 |
3,570 |
-2.99% |
63,000 |
2024/4/15 |
3,630 |
3,720 |
3,600 |
3,680 |
+0.68% |
36,800 |
2024/4/12 |
3,675 |
3,720 |
3,625 |
3,655 |
+0.27% |
54,300 |
2024/4/11 |
3,555 |
3,645 |
3,555 |
3,645 |
+1.67% |
47,400 |
2024/4/10 |
3,555 |
3,610 |
3,555 |
3,585 |
+0.99% |
36,700 |
2024/4/9 |
3,545 |
3,570 |
3,510 |
3,550 |
+1.14% |
39,000 |
2024/4/8 |
3,470 |
3,530 |
3,445 |
3,510 |
+2.63% |
39,100 |
2024/4/5 |
3,365 |
3,440 |
3,365 |
3,420 |
+0.15% |
27,600 |
2024/4/4 |
3,420 |
3,450 |
3,395 |
3,415 |
+0.89% |
31,600 |
2024/4/3 |
3,345 |
3,425 |
3,340 |
3,385 |
+0.59% |
39,600 |
2024/4/2 |
3,365 |
3,395 |
3,325 |
3,365 |
-0.15% |
28,700 |
2024/4/1 |
3,400 |
3,425 |
3,350 |
3,370 |
+0.15% |
29,300 |
2024/3/29 |
3,385 |
3,390 |
3,345 |
3,365 |
+0.00% |
33,100 |
2024/3/28 |
3,415 |
3,420 |
3,300 |
3,365 |
-1.61% |
48,500 |
2024/3/27 |
3,405 |
3,435 |
3,380 |
3,420 |
-0.15% |
55,700 |
2024/3/26 |
3,400 |
3,460 |
3,390 |
3,425 |
+1.93% |
44,100 |
2024/3/25 |
3,350 |
3,385 |
3,340 |
3,360 |
+0.30% |
38,400 |
2024/3/22 |
3,420 |
3,420 |
3,325 |
3,350 |
+0.00% |
30,300 |
2024/3/21 |
3,305 |
3,370 |
3,305 |
3,350 |
+1.52% |
34,200 |
2024/3/19 |
3,280 |
3,300 |
3,260 |
3,300 |
+0.61% |
26,000 |
2024/3/18 |
3,275 |
3,335 |
3,260 |
3,280 |
+0.46% |
32,600 |
2024/3/15 |
3,220 |
3,285 |
3,200 |
3,265 |
+1.56% |
46,100 |
2024/3/14 |
3,190 |
3,230 |
3,160 |
3,215 |
+1.58% |
33,600 |
2024/3/13 |
3,220 |
3,255 |
3,145 |
3,165 |
-1.09% |
36,600 |
2024/3/12 |
3,215 |
3,230 |
3,145 |
3,200 |
-0.47% |
81,100 |
2024/3/11 |
3,250 |
3,270 |
3,190 |
3,215 |
-1.08% |
48,000 |
2024/3/8 |
3,130 |
3,260 |
3,130 |
3,250 |
+3.50% |
61,800 |
2024/3/7 |
3,125 |
3,170 |
3,120 |
3,140 |
+0.48% |
38,700 |
2024/3/6 |
3,130 |
3,140 |
3,100 |
3,125 |
-0.48% |
35,400 |
2024/3/5 |
3,130 |
3,160 |
3,105 |
3,140 |
+0.16% |
30,300 |
2024/3/4 |
3,150 |
3,160 |
3,100 |
3,135 |
+0.16% |
41,800 |
2024/3/1 |
3,100 |
3,150 |
3,060 |
3,130 |
+1.79% |
56,900 |
2024/2/29 |
3,055 |
3,075 |
2,990 |
3,075 |
+0.33% |
46,200 |
2024/2/28 |
3,010 |
3,075 |
2,993 |
3,065 |
+2.65% |
49,400 |
2024/2/27 |
3,055 |
3,055 |
2,972 |
2,986 |
-2.74% |
75,100 |
2024/2/26 |
3,110 |
3,110 |
3,055 |
3,070 |
+0.16% |
42,100 |
2024/2/22 |
3,085 |
3,090 |
3,045 |
3,065 |
-0.81% |
36,000 |
2024/2/21 |
3,065 |
3,115 |
3,060 |
3,090 |
-0.48% |
20,100 |
2024/2/20 |
3,100 |
3,130 |
3,075 |
3,105 |
+0.98% |
43,100 |
2024/2/19 |
3,055 |
3,090 |
3,045 |
3,075 |
+0.65% |
16,800 |
2024/2/16 |
2,976 |
3,070 |
2,961 |
3,055 |
+2.65% |
42,000 |
2024/2/15 |
3,000 |
3,000 |
2,952 |
2,976 |
-0.97% |
59,500 |
2024/2/14 |
3,075 |
3,075 |
3,000 |
3,005 |
-2.91% |
47,200 |
2024/2/13 |
3,055 |
3,110 |
3,045 |
3,095 |
+3.00% |
56,900 |
2024/2/9 |
3,130 |
3,140 |
2,984 |
3,005 |
-3.99% |
86,500 |
2024/2/8 |
3,185 |
3,185 |
3,120 |
3,130 |
-2.03% |
58,500 |
2024/2/7 |
3,095 |
3,205 |
3,095 |
3,195 |
+3.90% |
76,500 |
2024/2/6 |
3,060 |
3,095 |
3,035 |
3,075 |
-0.32% |
71,400 |
2024/2/5 |
3,065 |
3,165 |
3,065 |
3,085 |
+1.48% |
156,400 |
2024/2/2 |
3,035 |
3,100 |
3,005 |
3,040 |
+0.33% |
114,500 |
2024/2/1 |
3,030 |
3,075 |
2,989 |
3,030 |
-1.14% |
116,900 |
2024/1/31 |
2,920 |
3,065 |
2,920 |
3,065 |
+5.44% |
205,700 |
2024/1/30 |
2,898 |
2,912 |
2,884 |
2,907 |
+0.59% |
41,900 |
2024/1/29 |
2,866 |
2,892 |
2,857 |
2,890 |
+1.55% |
28,200 |
2024/1/26 |
2,853 |
2,860 |
2,833 |
2,846 |
+0.14% |
67,700 |
2024/1/25 |
2,818 |
2,856 |
2,817 |
2,842 |
+0.89% |
42,400 |
2024/1/24 |
2,892 |
2,892 |
2,802 |
2,817 |
-2.59% |
57,900 |
2024/1/23 |
2,885 |
2,916 |
2,876 |
2,892 |
+0.77% |
70,900 |
2024/1/22 |
2,838 |
2,870 |
2,838 |
2,870 |
+1.88% |
62,000 |
2024/1/19 |
2,827 |
2,833 |
2,797 |
2,817 |
-0.11% |
71,400 |
2024/1/18 |
2,802 |
2,822 |
2,800 |
2,820 |
+0.43% |
36,600 |
2024/1/17 |
2,817 |
2,837 |
2,807 |
2,808 |
-0.32% |
54,000 |
2024/1/16 |
2,831 |
2,847 |
2,812 |
2,817 |
-0.42% |
41,700 |
2024/1/15 |
2,805 |
2,835 |
2,797 |
2,829 |
+1.33% |
36,100 |
2024/1/12 |
2,809 |
2,819 |
2,781 |
2,792 |
-0.04% |
39,400 |
2024/1/11 |
2,797 |
2,802 |
2,781 |
2,793 |
+0.11% |
43,200 |
2024/1/10 |
2,800 |
2,803 |
2,775 |
2,790 |
+0.36% |
35,400 |
2024/1/9 |
2,810 |
2,819 |
2,778 |
2,780 |
+0.07% |
26,500 |
2024/1/5 |
2,782 |
2,810 |
2,765 |
2,778 |
-0.14% |
39,800 |
2024/1/4 |
2,758 |
2,782 |
2,746 |
2,782 |
+1.46% |
39,300 |
2023/12/29 |
2,707 |
2,742 |
2,699 |
2,742 |
+2.12% |
41,700 |
2023/12/28 |
2,649 |
2,685 |
2,643 |
2,685 |
+0.71% |
18,600 |
2023/12/27 |
2,639 |
2,667 |
2,611 |
2,666 |
+2.54% |
35,400 |
2023/12/26 |
2,603 |
2,603 |
2,593 |
2,600 |
+0.12% |
30,500 |
2023/12/25 |
2,639 |
2,639 |
2,597 |
2,597 |
-0.23% |
18,800 |
2023/12/22 |
2,568 |
2,609 |
2,560 |
2,603 |
+1.36% |
37,000 |
2023/12/21 |
2,600 |
2,600 |
2,562 |
2,568 |
-1.98% |
27,300 |
2023/12/20 |
2,639 |
2,668 |
2,616 |
2,620 |
-0.87% |
41,200 |
2023/12/19 |
2,660 |
2,671 |
2,631 |
2,643 |
-0.56% |
37,100 |
2023/12/18 |
2,676 |
2,687 |
2,611 |
2,658 |
-0.15% |
51,100 |
2023/12/15 |
2,624 |
2,671 |
2,595 |
2,662 |
+1.45% |
68,900 |
2023/12/14 |
2,550 |
2,624 |
2,550 |
2,624 |
+2.98% |
88,000 |
2023/12/13 |
2,540 |
2,556 |
2,521 |
2,548 |
+1.19% |
26,100 |
2023/12/12 |
2,511 |
2,539 |
2,511 |
2,518 |
-0.28% |
13,600 |
2023/12/11 |
2,514 |
2,528 |
2,490 |
2,525 |
+2.48% |
31,700 |
2023/12/8 |
2,480 |
2,498 |
2,449 |
2,464 |
-1.83% |
44,700 |
2023/12/7 |
2,525 |
2,536 |
2,506 |
2,510 |
-1.72% |
24,200 |
2023/12/6 |
2,546 |
2,575 |
2,540 |
2,554 |
+0.75% |
31,300 |
2023/12/5 |
2,535 |
2,571 |
2,532 |
2,535 |
-1.05% |
29,900 |
2023/12/4 |
2,568 |
2,579 |
2,555 |
2,562 |
-0.50% |
18,400 |
2023/12/1 |
2,595 |
2,595 |
2,569 |
2,575 |
+0.70% |
22,100 |
2023/11/30 |
2,563 |
2,574 |
2,538 |
2,557 |
-0.47% |
50,100 |
2023/11/29 |
2,575 |
2,587 |
2,555 |
2,569 |
-0.50% |
19,600 |
2023/11/28 |
2,594 |
2,605 |
2,571 |
2,582 |
-0.46% |
21,700 |
2023/11/27 |
2,588 |
2,594 |
2,558 |
2,594 |
+0.86% |
33,300 |
2023/11/24 |
2,570 |
2,573 |
2,559 |
2,572 |
+0.51% |
22,700 |
2023/11/22 |
2,535 |
2,576 |
2,532 |
2,559 |
+0.67% |
19,300 |
2023/11/21 |
2,526 |
2,546 |
2,509 |
2,542 |
+0.59% |
29,100 |
2023/11/20 |
2,563 |
2,569 |
2,527 |
2,527 |
-1.67% |
27,800 |
2023/11/17 |
2,523 |
2,570 |
2,520 |
2,570 |
+1.86% |
27,400 |
2023/11/16 |
2,550 |
2,550 |
2,508 |
2,523 |
-0.90% |
38,600 |
|