日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,520 |
3,525 |
3,460 |
3,475 |
-0.71% |
7,600 |
2024/5/20 |
3,530 |
3,550 |
3,475 |
3,500 |
+0.86% |
17,700 |
2024/5/17 |
3,370 |
3,530 |
3,325 |
3,470 |
+2.97% |
34,200 |
2024/5/16 |
3,400 |
3,400 |
3,270 |
3,370 |
+6.65% |
41,400 |
2024/5/15 |
3,160 |
3,210 |
3,150 |
3,160 |
+0.32% |
11,100 |
2024/5/14 |
3,115 |
3,170 |
3,105 |
3,150 |
+2.61% |
10,700 |
2024/5/13 |
3,130 |
3,130 |
3,065 |
3,070 |
-1.29% |
25,000 |
2024/5/10 |
3,200 |
3,200 |
3,065 |
3,110 |
-0.96% |
30,300 |
2024/5/9 |
3,150 |
3,170 |
3,125 |
3,140 |
+0.32% |
5,200 |
2024/5/8 |
3,150 |
3,170 |
3,130 |
3,130 |
-0.63% |
6,400 |
2024/5/7 |
3,145 |
3,175 |
3,120 |
3,150 |
+0.32% |
6,400 |
2024/5/2 |
3,175 |
3,225 |
3,065 |
3,140 |
-2.64% |
24,000 |
2024/5/1 |
3,180 |
3,235 |
3,160 |
3,225 |
-1.83% |
33,200 |
2024/4/30 |
3,200 |
3,285 |
3,175 |
3,285 |
+3.46% |
6,900 |
2024/4/26 |
3,175 |
3,185 |
3,120 |
3,175 |
-0.63% |
15,100 |
2024/4/25 |
3,250 |
3,285 |
3,145 |
3,195 |
-2.14% |
12,100 |
2024/4/24 |
3,315 |
3,315 |
3,235 |
3,265 |
+0.62% |
5,400 |
2024/4/23 |
3,290 |
3,290 |
3,220 |
3,245 |
-0.15% |
7,100 |
2024/4/22 |
3,240 |
3,280 |
3,230 |
3,250 |
+1.40% |
6,600 |
2024/4/19 |
3,270 |
3,275 |
3,190 |
3,205 |
-2.88% |
7,300 |
2024/4/18 |
3,210 |
3,300 |
3,210 |
3,300 |
+1.85% |
3,800 |
2024/4/17 |
3,315 |
3,320 |
3,225 |
3,240 |
-1.67% |
12,200 |
2024/4/16 |
3,425 |
3,425 |
3,275 |
3,295 |
-3.80% |
8,900 |
2024/4/15 |
3,400 |
3,445 |
3,370 |
3,425 |
+0.74% |
5,800 |
2024/4/12 |
3,435 |
3,435 |
3,385 |
3,400 |
-1.02% |
8,700 |
2024/4/11 |
3,340 |
3,435 |
3,340 |
3,435 |
+1.63% |
5,500 |
2024/4/10 |
3,370 |
3,400 |
3,335 |
3,380 |
+0.30% |
7,300 |
2024/4/9 |
3,340 |
3,370 |
3,325 |
3,370 |
+1.51% |
4,500 |
2024/4/8 |
3,275 |
3,325 |
3,275 |
3,320 |
+1.53% |
5,200 |
2024/4/5 |
3,275 |
3,320 |
3,240 |
3,270 |
-2.24% |
8,800 |
2024/4/4 |
3,335 |
3,375 |
3,305 |
3,345 |
+0.90% |
8,500 |
2024/4/3 |
3,315 |
3,350 |
3,280 |
3,315 |
-0.75% |
5,200 |
2024/4/2 |
3,395 |
3,420 |
3,325 |
3,340 |
-1.62% |
11,700 |
2024/4/1 |
3,485 |
3,485 |
3,390 |
3,395 |
-2.02% |
12,400 |
2024/3/29 |
3,425 |
3,505 |
3,425 |
3,465 |
+1.32% |
10,200 |
2024/3/28 |
3,455 |
3,505 |
3,395 |
3,420 |
-3.12% |
14,500 |
2024/3/27 |
3,530 |
3,580 |
3,515 |
3,530 |
-1.12% |
23,000 |
2024/3/26 |
3,450 |
3,580 |
3,450 |
3,570 |
+3.48% |
34,400 |
2024/3/25 |
3,495 |
3,495 |
3,450 |
3,450 |
+0.44% |
17,700 |
2024/3/22 |
3,425 |
3,440 |
3,385 |
3,435 |
+1.18% |
9,200 |
2024/3/21 |
3,370 |
3,440 |
3,355 |
3,395 |
+1.65% |
7,000 |
2024/3/19 |
3,295 |
3,340 |
3,280 |
3,340 |
+1.37% |
4,600 |
2024/3/18 |
3,290 |
3,305 |
3,270 |
3,295 |
+0.92% |
6,600 |
2024/3/15 |
3,305 |
3,330 |
3,240 |
3,265 |
-2.25% |
21,600 |
2024/3/14 |
3,320 |
3,340 |
3,295 |
3,340 |
+1.67% |
10,200 |
2024/3/13 |
3,325 |
3,355 |
3,260 |
3,285 |
-1.05% |
12,200 |
2024/3/12 |
3,305 |
3,320 |
3,265 |
3,320 |
+0.91% |
13,200 |
2024/3/11 |
3,385 |
3,385 |
3,225 |
3,290 |
-3.38% |
12,500 |
2024/3/8 |
3,260 |
3,405 |
3,260 |
3,405 |
+3.34% |
19,300 |
2024/3/7 |
3,360 |
3,375 |
3,295 |
3,295 |
+0.00% |
15,300 |
2024/3/6 |
3,270 |
3,335 |
3,270 |
3,295 |
+0.30% |
18,900 |
2024/3/5 |
3,225 |
3,290 |
3,195 |
3,285 |
+1.70% |
12,100 |
2024/3/4 |
3,250 |
3,250 |
3,190 |
3,230 |
+0.00% |
11,100 |
2024/3/1 |
3,160 |
3,230 |
3,160 |
3,230 |
+2.22% |
15,000 |
2024/2/29 |
3,165 |
3,195 |
3,155 |
3,160 |
-0.63% |
4,800 |
2024/2/28 |
3,170 |
3,195 |
3,155 |
3,180 |
+0.95% |
6,000 |
2024/2/27 |
3,185 |
3,200 |
3,150 |
3,150 |
-0.16% |
6,300 |
2024/2/26 |
3,160 |
3,170 |
3,150 |
3,155 |
+0.00% |
3,400 |
2024/2/22 |
3,140 |
3,160 |
3,140 |
3,155 |
+0.80% |
3,400 |
2024/2/21 |
3,155 |
3,155 |
3,055 |
3,130 |
-0.79% |
13,900 |
2024/2/20 |
3,190 |
3,190 |
3,155 |
3,155 |
-0.79% |
6,400 |
2024/2/19 |
3,120 |
3,180 |
3,120 |
3,180 |
+1.60% |
7,300 |
2024/2/16 |
3,090 |
3,155 |
3,085 |
3,130 |
+1.95% |
11,600 |
2024/2/15 |
3,135 |
3,135 |
3,070 |
3,070 |
-2.54% |
14,300 |
2024/2/14 |
3,230 |
3,230 |
3,130 |
3,150 |
-2.78% |
19,800 |
2024/2/13 |
3,210 |
3,245 |
3,200 |
3,240 |
+1.89% |
13,600 |
2024/2/9 |
3,230 |
3,265 |
3,180 |
3,180 |
-3.05% |
10,600 |
2024/2/8 |
3,260 |
3,325 |
3,165 |
3,280 |
-3.53% |
50,000 |
2024/2/7 |
3,325 |
3,400 |
3,325 |
3,400 |
+3.03% |
25,200 |
2024/2/6 |
3,320 |
3,330 |
3,290 |
3,300 |
-0.90% |
11,100 |
2024/2/5 |
3,315 |
3,360 |
3,315 |
3,330 |
-0.30% |
5,500 |
2024/2/2 |
3,365 |
3,390 |
3,330 |
3,340 |
-0.74% |
8,800 |
2024/2/1 |
3,385 |
3,395 |
3,345 |
3,365 |
-0.59% |
14,200 |
2024/1/31 |
3,330 |
3,385 |
3,315 |
3,385 |
+1.35% |
12,500 |
2024/1/30 |
3,395 |
3,400 |
3,340 |
3,340 |
-1.62% |
15,500 |
2024/1/29 |
3,375 |
3,415 |
3,375 |
3,395 |
+1.34% |
15,700 |
2024/1/26 |
3,365 |
3,395 |
3,335 |
3,350 |
-0.45% |
24,200 |
2024/1/25 |
3,340 |
3,375 |
3,340 |
3,365 |
+0.75% |
10,800 |
2024/1/24 |
3,330 |
3,360 |
3,320 |
3,340 |
-0.45% |
14,600 |
2024/1/23 |
3,365 |
3,400 |
3,350 |
3,355 |
-0.30% |
10,000 |
2024/1/22 |
3,320 |
3,375 |
3,320 |
3,365 |
+1.36% |
14,000 |
2024/1/19 |
3,345 |
3,355 |
3,310 |
3,320 |
-1.19% |
14,700 |
2024/1/18 |
3,375 |
3,390 |
3,360 |
3,360 |
+0.45% |
15,300 |
2024/1/17 |
3,335 |
3,415 |
3,335 |
3,345 |
+0.75% |
18,900 |
2024/1/16 |
3,390 |
3,390 |
3,310 |
3,320 |
-2.21% |
9,400 |
2024/1/15 |
3,340 |
3,405 |
3,315 |
3,395 |
+3.82% |
16,500 |
2024/1/12 |
3,350 |
3,375 |
3,250 |
3,270 |
-2.10% |
19,300 |
2024/1/11 |
3,380 |
3,405 |
3,335 |
3,340 |
-0.74% |
19,100 |
2024/1/10 |
3,355 |
3,395 |
3,345 |
3,365 |
+0.15% |
21,100 |
2024/1/9 |
3,330 |
3,365 |
3,315 |
3,360 |
+1.66% |
13,700 |
2024/1/5 |
3,280 |
3,350 |
3,280 |
3,305 |
+1.54% |
13,900 |
2024/1/4 |
3,265 |
3,270 |
3,165 |
3,255 |
+0.77% |
24,400 |
2023/12/29 |
3,170 |
3,270 |
3,170 |
3,230 |
+1.41% |
12,600 |
2023/12/28 |
3,120 |
3,200 |
3,100 |
3,185 |
+2.08% |
14,800 |
2023/12/27 |
3,065 |
3,125 |
3,065 |
3,120 |
+2.13% |
15,800 |
2023/12/26 |
3,055 |
3,085 |
3,045 |
3,055 |
-0.33% |
13,100 |
2023/12/25 |
3,130 |
3,130 |
3,050 |
3,065 |
-2.23% |
13,000 |
2023/12/22 |
3,145 |
3,230 |
3,115 |
3,135 |
-0.16% |
30,500 |
2023/12/21 |
3,195 |
3,195 |
3,120 |
3,140 |
-1.88% |
16,000 |
2023/12/20 |
3,255 |
3,275 |
3,185 |
3,200 |
-0.62% |
22,100 |
2023/12/19 |
3,265 |
3,270 |
3,175 |
3,220 |
-0.77% |
23,900 |
2023/12/18 |
3,350 |
3,350 |
3,200 |
3,245 |
-3.42% |
19,800 |
2023/12/15 |
3,350 |
3,400 |
3,290 |
3,360 |
+1.36% |
28,300 |
2023/12/14 |
3,325 |
3,370 |
3,300 |
3,315 |
-0.15% |
9,100 |
2023/12/13 |
3,370 |
3,385 |
3,320 |
3,320 |
-1.63% |
6,600 |
2023/12/12 |
3,430 |
3,440 |
3,370 |
3,375 |
-1.60% |
7,600 |
2023/12/11 |
3,380 |
3,450 |
3,380 |
3,430 |
+1.78% |
19,000 |
2023/12/8 |
3,440 |
3,490 |
3,355 |
3,370 |
-2.88% |
22,500 |
2023/12/7 |
3,530 |
3,560 |
3,460 |
3,470 |
-2.94% |
18,400 |
2023/12/6 |
3,555 |
3,615 |
3,550 |
3,575 |
+0.28% |
11,300 |
2023/12/5 |
3,600 |
3,640 |
3,525 |
3,565 |
-1.25% |
15,400 |
2023/12/4 |
3,565 |
3,610 |
3,540 |
3,610 |
+1.69% |
10,600 |
2023/12/1 |
3,600 |
3,600 |
3,525 |
3,550 |
-1.39% |
19,500 |
2023/11/30 |
3,595 |
3,645 |
3,570 |
3,600 |
-0.55% |
11,800 |
2023/11/29 |
3,715 |
3,725 |
3,600 |
3,620 |
-2.29% |
13,400 |
2023/11/28 |
3,670 |
3,740 |
3,660 |
3,705 |
+1.09% |
23,100 |
2023/11/27 |
3,645 |
3,685 |
3,635 |
3,665 |
+0.96% |
11,200 |
2023/11/24 |
3,620 |
3,655 |
3,555 |
3,630 |
+0.00% |
12,800 |
2023/11/22 |
3,600 |
3,665 |
3,575 |
3,630 |
+1.82% |
16,100 |
2023/11/21 |
3,695 |
3,700 |
3,555 |
3,565 |
-2.73% |
20,400 |
2023/11/20 |
3,660 |
3,750 |
3,655 |
3,665 |
+0.55% |
22,500 |
2023/11/17 |
3,530 |
3,645 |
3,530 |
3,645 |
+3.99% |
20,100 |
2023/11/16 |
3,550 |
3,600 |
3,490 |
3,505 |
-2.09% |
17,600 |
|