日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,455 |
3,480 |
3,420 |
3,430 |
-0.15% |
38,900 |
2024/5/20 |
3,300 |
3,460 |
3,300 |
3,435 |
+3.15% |
48,800 |
2024/5/17 |
3,190 |
3,330 |
3,190 |
3,330 |
+4.23% |
40,400 |
2024/5/16 |
3,300 |
3,300 |
3,165 |
3,195 |
-1.39% |
38,800 |
2024/5/15 |
3,180 |
3,260 |
3,150 |
3,240 |
+2.69% |
41,700 |
2024/5/14 |
3,105 |
3,165 |
3,065 |
3,155 |
+0.64% |
49,500 |
2024/5/13 |
3,030 |
3,235 |
3,020 |
3,135 |
+5.34% |
93,800 |
2024/5/10 |
2,939 |
2,980 |
2,932 |
2,976 |
+1.26% |
25,900 |
2024/5/9 |
2,960 |
2,962 |
2,903 |
2,939 |
+0.07% |
22,600 |
2024/5/8 |
2,942 |
2,955 |
2,918 |
2,937 |
-0.20% |
16,300 |
2024/5/7 |
2,962 |
2,963 |
2,914 |
2,943 |
-0.67% |
29,200 |
2024/5/2 |
2,960 |
2,970 |
2,946 |
2,963 |
+0.03% |
16,200 |
2024/5/1 |
2,920 |
2,966 |
2,903 |
2,962 |
+0.85% |
28,500 |
2024/4/30 |
2,901 |
2,937 |
2,880 |
2,937 |
+0.93% |
28,300 |
2024/4/26 |
2,891 |
2,928 |
2,877 |
2,910 |
+0.66% |
26,800 |
2024/4/25 |
2,918 |
2,925 |
2,891 |
2,891 |
-0.93% |
38,000 |
2024/4/24 |
2,942 |
2,947 |
2,911 |
2,918 |
+0.10% |
41,200 |
2024/4/23 |
2,899 |
2,937 |
2,890 |
2,915 |
+0.76% |
42,100 |
2024/4/22 |
2,780 |
2,898 |
2,774 |
2,893 |
+5.97% |
65,000 |
2024/4/19 |
2,768 |
2,789 |
2,708 |
2,730 |
-2.43% |
33,000 |
2024/4/18 |
2,730 |
2,804 |
2,730 |
2,798 |
+1.71% |
24,100 |
2024/4/17 |
2,832 |
2,832 |
2,751 |
2,751 |
-1.93% |
27,600 |
2024/4/16 |
2,903 |
2,921 |
2,803 |
2,805 |
-3.77% |
38,200 |
2024/4/15 |
2,849 |
2,918 |
2,844 |
2,915 |
+0.62% |
38,800 |
2024/4/12 |
2,891 |
2,903 |
2,865 |
2,897 |
+0.38% |
25,800 |
2024/4/11 |
2,853 |
2,893 |
2,842 |
2,886 |
+0.80% |
17,400 |
2024/4/10 |
2,867 |
2,883 |
2,861 |
2,863 |
-0.66% |
19,900 |
2024/4/9 |
2,916 |
2,925 |
2,880 |
2,882 |
-0.72% |
38,300 |
2024/4/8 |
2,949 |
2,949 |
2,890 |
2,903 |
-1.59% |
54,900 |
2024/4/5 |
2,966 |
2,973 |
2,892 |
2,950 |
-2.48% |
63,900 |
2024/4/4 |
3,005 |
3,040 |
3,000 |
3,025 |
+0.67% |
29,000 |
2024/4/3 |
2,953 |
3,030 |
2,953 |
3,005 |
+0.67% |
38,900 |
2024/4/2 |
3,015 |
3,080 |
2,966 |
2,985 |
-0.83% |
54,800 |
2024/4/1 |
3,050 |
3,050 |
2,990 |
3,010 |
-0.33% |
50,100 |
2024/3/29 |
3,030 |
3,040 |
2,977 |
3,020 |
+0.17% |
37,000 |
2024/3/28 |
3,055 |
3,055 |
3,000 |
3,015 |
-1.63% |
45,000 |
2024/3/27 |
3,050 |
3,070 |
3,030 |
3,065 |
+1.32% |
44,800 |
2024/3/26 |
3,055 |
3,090 |
2,997 |
3,025 |
+0.67% |
53,900 |
2024/3/25 |
3,025 |
3,050 |
2,978 |
3,005 |
-1.64% |
65,000 |
2024/3/22 |
3,030 |
3,060 |
3,005 |
3,055 |
+0.83% |
22,500 |
2024/3/21 |
2,983 |
3,060 |
2,958 |
3,030 |
+2.92% |
50,300 |
2024/3/19 |
2,970 |
2,989 |
2,930 |
2,944 |
-1.21% |
44,100 |
2024/3/18 |
3,000 |
3,010 |
2,973 |
2,980 |
-0.40% |
47,700 |
2024/3/15 |
2,949 |
2,997 |
2,931 |
2,992 |
+1.15% |
36,200 |
2024/3/14 |
2,950 |
2,961 |
2,909 |
2,958 |
+2.00% |
33,800 |
2024/3/13 |
2,935 |
2,945 |
2,858 |
2,900 |
+0.80% |
37,900 |
2024/3/12 |
2,850 |
2,894 |
2,822 |
2,877 |
-0.45% |
35,300 |
2024/3/11 |
2,998 |
2,998 |
2,850 |
2,890 |
-3.60% |
70,600 |
2024/3/8 |
2,872 |
3,005 |
2,870 |
2,998 |
+4.46% |
78,900 |
2024/3/7 |
2,830 |
2,900 |
2,823 |
2,870 |
+0.95% |
72,800 |
2024/3/6 |
2,788 |
2,845 |
2,779 |
2,843 |
+1.86% |
52,300 |
2024/3/5 |
2,755 |
2,800 |
2,744 |
2,791 |
+0.61% |
32,200 |
2024/3/4 |
2,830 |
2,830 |
2,755 |
2,774 |
-2.67% |
77,900 |
2024/3/1 |
2,780 |
2,850 |
2,780 |
2,850 |
+2.41% |
48,700 |
2024/2/29 |
2,703 |
2,786 |
2,702 |
2,783 |
+2.92% |
45,400 |
2024/2/28 |
2,683 |
2,755 |
2,682 |
2,704 |
+1.08% |
50,700 |
2024/2/27 |
2,643 |
2,714 |
2,634 |
2,675 |
+1.21% |
41,300 |
2024/2/26 |
2,650 |
2,677 |
2,639 |
2,643 |
-0.26% |
34,300 |
2024/2/22 |
2,632 |
2,652 |
2,623 |
2,650 |
+0.68% |
23,600 |
2024/2/21 |
2,630 |
2,655 |
2,611 |
2,632 |
+0.15% |
16,500 |
2024/2/20 |
2,655 |
2,662 |
2,626 |
2,628 |
-1.20% |
21,700 |
2024/2/19 |
2,600 |
2,660 |
2,596 |
2,660 |
+2.31% |
25,800 |
2024/2/16 |
2,552 |
2,617 |
2,552 |
2,600 |
+1.88% |
34,900 |
2024/2/15 |
2,582 |
2,608 |
2,542 |
2,552 |
-0.97% |
45,000 |
2024/2/14 |
2,608 |
2,620 |
2,567 |
2,577 |
-2.64% |
48,800 |
2024/2/13 |
2,620 |
2,647 |
2,613 |
2,647 |
+0.76% |
29,600 |
2024/2/9 |
2,643 |
2,646 |
2,602 |
2,627 |
-1.05% |
38,400 |
2024/2/8 |
2,652 |
2,666 |
2,631 |
2,655 |
-0.11% |
31,600 |
2024/2/7 |
2,642 |
2,676 |
2,642 |
2,658 |
+0.49% |
17,500 |
2024/2/6 |
2,670 |
2,687 |
2,643 |
2,645 |
-1.67% |
36,100 |
2024/2/5 |
2,663 |
2,716 |
2,663 |
2,690 |
+0.79% |
20,400 |
2024/2/2 |
2,690 |
2,690 |
2,652 |
2,669 |
-0.60% |
28,700 |
2024/2/1 |
2,720 |
2,720 |
2,666 |
2,685 |
-1.29% |
25,800 |
2024/1/31 |
2,651 |
2,720 |
2,651 |
2,720 |
+2.56% |
38,000 |
2024/1/30 |
2,688 |
2,688 |
2,652 |
2,652 |
-0.71% |
13,500 |
2024/1/29 |
2,661 |
2,692 |
2,660 |
2,671 |
+0.41% |
26,300 |
2024/1/26 |
2,654 |
2,696 |
2,633 |
2,660 |
+0.23% |
33,900 |
2024/1/25 |
2,675 |
2,708 |
2,648 |
2,654 |
-0.67% |
37,200 |
2024/1/24 |
2,617 |
2,673 |
2,616 |
2,672 |
+2.10% |
44,300 |
2024/1/23 |
2,623 |
2,647 |
2,617 |
2,617 |
-0.83% |
25,400 |
2024/1/22 |
2,644 |
2,644 |
2,618 |
2,639 |
+1.19% |
18,300 |
2024/1/19 |
2,630 |
2,632 |
2,602 |
2,608 |
-0.91% |
18,400 |
2024/1/18 |
2,618 |
2,632 |
2,604 |
2,632 |
+0.77% |
17,600 |
2024/1/17 |
2,648 |
2,658 |
2,612 |
2,612 |
-0.57% |
23,200 |
2024/1/16 |
2,644 |
2,648 |
2,611 |
2,627 |
+0.08% |
43,500 |
2024/1/15 |
2,590 |
2,641 |
2,575 |
2,625 |
+1.55% |
31,600 |
2024/1/12 |
2,615 |
2,624 |
2,577 |
2,585 |
-1.15% |
32,600 |
2024/1/11 |
2,594 |
2,638 |
2,586 |
2,615 |
+1.51% |
24,300 |
2024/1/10 |
2,581 |
2,603 |
2,568 |
2,576 |
-0.04% |
24,700 |
2024/1/9 |
2,586 |
2,606 |
2,577 |
2,577 |
+0.51% |
27,600 |
2024/1/5 |
2,565 |
2,567 |
2,536 |
2,564 |
+1.54% |
20,600 |
2024/1/4 |
2,530 |
2,536 |
2,498 |
2,525 |
+0.32% |
30,700 |
2023/12/29 |
2,493 |
2,533 |
2,486 |
2,517 |
+0.84% |
22,200 |
2023/12/28 |
2,476 |
2,496 |
2,470 |
2,496 |
+0.24% |
10,600 |
2023/12/27 |
2,470 |
2,493 |
2,468 |
2,490 |
+0.57% |
28,700 |
2023/12/26 |
2,462 |
2,486 |
2,462 |
2,476 |
-0.32% |
20,300 |
2023/12/25 |
2,504 |
2,505 |
2,474 |
2,484 |
+0.40% |
20,300 |
2023/12/22 |
2,430 |
2,476 |
2,430 |
2,474 |
+1.77% |
27,900 |
2023/12/21 |
2,429 |
2,434 |
2,404 |
2,431 |
-0.53% |
62,800 |
2023/12/20 |
2,437 |
2,464 |
2,428 |
2,444 |
-0.45% |
45,800 |
2023/12/19 |
2,470 |
2,475 |
2,437 |
2,455 |
-0.45% |
44,800 |
2023/12/18 |
2,457 |
2,474 |
2,418 |
2,466 |
-0.44% |
34,900 |
2023/12/15 |
2,491 |
2,502 |
2,458 |
2,477 |
+0.24% |
27,400 |
2023/12/14 |
2,535 |
2,536 |
2,470 |
2,471 |
-3.02% |
52,100 |
2023/12/13 |
2,532 |
2,563 |
2,532 |
2,548 |
+0.79% |
27,500 |
2023/12/12 |
2,566 |
2,566 |
2,528 |
2,528 |
-1.60% |
36,400 |
2023/12/11 |
2,587 |
2,607 |
2,548 |
2,569 |
+0.16% |
44,200 |
2023/12/8 |
2,557 |
2,617 |
2,548 |
2,565 |
-0.47% |
50,900 |
2023/12/7 |
2,552 |
2,577 |
2,552 |
2,577 |
-0.04% |
28,600 |
2023/12/6 |
2,569 |
2,587 |
2,551 |
2,578 |
+0.19% |
55,600 |
2023/12/5 |
2,609 |
2,627 |
2,573 |
2,573 |
-2.06% |
33,200 |
2023/12/4 |
2,643 |
2,653 |
2,612 |
2,627 |
-1.28% |
29,800 |
2023/12/1 |
2,663 |
2,665 |
2,638 |
2,661 |
+0.72% |
20,500 |
2023/11/30 |
2,628 |
2,651 |
2,621 |
2,642 |
+0.53% |
16,200 |
2023/11/29 |
2,660 |
2,691 |
2,624 |
2,628 |
-1.98% |
32,900 |
2023/11/28 |
2,661 |
2,712 |
2,661 |
2,681 |
+0.75% |
21,200 |
2023/11/27 |
2,670 |
2,675 |
2,645 |
2,661 |
+0.11% |
15,100 |
2023/11/24 |
2,650 |
2,665 |
2,640 |
2,658 |
+0.26% |
19,500 |
2023/11/22 |
2,623 |
2,663 |
2,620 |
2,651 |
+0.23% |
13,400 |
2023/11/21 |
2,671 |
2,691 |
2,636 |
2,645 |
-0.75% |
22,700 |
2023/11/20 |
2,665 |
2,710 |
2,657 |
2,665 |
+0.11% |
17,400 |
2023/11/17 |
2,610 |
2,664 |
2,597 |
2,662 |
+1.60% |
19,400 |
2023/11/16 |
2,638 |
2,673 |
2,615 |
2,620 |
-0.11% |
22,900 |
|