日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,543 |
3,563 |
3,515 |
3,517 |
-1.21% |
486,100 |
2024/5/20 |
3,580 |
3,613 |
3,547 |
3,560 |
-2.17% |
690,900 |
2024/5/17 |
3,636 |
3,678 |
3,614 |
3,639 |
+0.61% |
461,300 |
2024/5/16 |
3,650 |
3,670 |
3,553 |
3,617 |
-0.47% |
711,000 |
2024/5/15 |
3,703 |
3,713 |
3,614 |
3,634 |
-1.86% |
597,900 |
2024/5/14 |
3,565 |
3,704 |
3,550 |
3,703 |
+3.67% |
1,140,800 |
2024/5/13 |
3,533 |
3,625 |
3,491 |
3,572 |
+0.88% |
1,000,400 |
2024/5/10 |
3,550 |
3,554 |
3,488 |
3,541 |
-0.31% |
1,447,700 |
2024/5/9 |
3,738 |
3,751 |
3,372 |
3,552 |
-5.48% |
3,915,000 |
2024/5/8 |
3,666 |
3,773 |
3,656 |
3,758 |
+2.54% |
927,200 |
2024/5/7 |
3,720 |
3,768 |
3,621 |
3,665 |
-3.04% |
1,147,900 |
2024/5/2 |
3,780 |
3,825 |
3,742 |
3,780 |
+2.86% |
1,384,300 |
2024/5/1 |
3,771 |
3,785 |
3,671 |
3,675 |
-3.62% |
1,596,200 |
2024/4/30 |
3,949 |
4,068 |
3,689 |
3,813 |
-2.28% |
3,005,600 |
2024/4/26 |
3,770 |
3,932 |
3,749 |
3,902 |
+3.58% |
1,727,500 |
2024/4/25 |
3,758 |
3,797 |
3,695 |
3,767 |
-1.02% |
1,225,000 |
2024/4/24 |
3,850 |
3,863 |
3,787 |
3,806 |
+0.69% |
1,173,400 |
2024/4/23 |
3,724 |
3,787 |
3,708 |
3,780 |
+1.75% |
699,700 |
2024/4/22 |
3,650 |
3,723 |
3,630 |
3,715 |
+2.94% |
691,900 |
2024/4/19 |
3,633 |
3,668 |
3,575 |
3,609 |
-1.47% |
570,600 |
2024/4/18 |
3,609 |
3,707 |
3,609 |
3,663 |
+1.67% |
954,700 |
2024/4/17 |
3,650 |
3,660 |
3,557 |
3,603 |
-1.02% |
840,900 |
2024/4/16 |
3,770 |
3,790 |
3,603 |
3,640 |
-4.74% |
732,700 |
2024/4/15 |
3,817 |
3,827 |
3,768 |
3,821 |
-0.75% |
446,300 |
2024/4/12 |
3,825 |
3,850 |
3,742 |
3,850 |
+0.05% |
808,600 |
2024/4/11 |
3,795 |
3,852 |
3,711 |
3,848 |
+0.37% |
648,100 |
2024/4/10 |
3,875 |
3,908 |
3,832 |
3,834 |
-1.79% |
385,600 |
2024/4/9 |
3,942 |
3,955 |
3,870 |
3,904 |
+0.59% |
469,900 |
2024/4/8 |
3,853 |
3,914 |
3,824 |
3,881 |
+1.25% |
465,700 |
2024/4/5 |
3,783 |
3,837 |
3,763 |
3,833 |
+0.52% |
437,500 |
2024/4/4 |
3,871 |
3,899 |
3,791 |
3,813 |
-1.50% |
610,900 |
2024/4/3 |
3,775 |
3,872 |
3,770 |
3,871 |
+1.81% |
550,600 |
2024/4/2 |
3,820 |
3,883 |
3,782 |
3,802 |
-0.94% |
427,800 |
2024/4/1 |
3,912 |
3,921 |
3,813 |
3,838 |
-2.12% |
440,100 |
2024/3/29 |
3,894 |
3,962 |
3,863 |
3,921 |
+0.56% |
516,300 |
2024/3/28 |
4,088 |
4,120 |
3,899 |
3,899 |
-2.40% |
783,600 |
2024/3/27 |
3,961 |
4,060 |
3,961 |
3,995 |
+0.91% |
612,400 |
2024/3/26 |
3,926 |
3,985 |
3,872 |
3,959 |
+0.84% |
588,200 |
2024/3/25 |
4,020 |
4,030 |
3,891 |
3,926 |
-2.39% |
667,000 |
2024/3/22 |
3,955 |
4,048 |
3,952 |
4,022 |
+0.37% |
570,000 |
2024/3/21 |
3,970 |
4,029 |
3,934 |
4,007 |
+1.03% |
728,100 |
2024/3/19 |
3,993 |
3,995 |
3,898 |
3,966 |
-0.85% |
700,200 |
2024/3/18 |
3,925 |
4,000 |
3,897 |
4,000 |
+2.17% |
789,600 |
2024/3/15 |
3,824 |
3,945 |
3,807 |
3,915 |
+1.77% |
1,151,900 |
2024/3/14 |
3,737 |
3,847 |
3,710 |
3,847 |
+2.29% |
467,900 |
2024/3/13 |
3,781 |
3,822 |
3,671 |
3,761 |
-0.24% |
1,007,400 |
2024/3/12 |
3,856 |
3,870 |
3,754 |
3,770 |
-3.26% |
900,000 |
2024/3/11 |
3,822 |
3,939 |
3,795 |
3,897 |
-0.54% |
1,127,200 |
2024/3/8 |
3,799 |
3,959 |
3,742 |
3,918 |
+3.35% |
1,215,300 |
2024/3/7 |
3,736 |
3,810 |
3,703 |
3,791 |
+1.77% |
777,000 |
2024/3/6 |
3,668 |
3,740 |
3,649 |
3,725 |
+2.67% |
766,200 |
2024/3/5 |
3,606 |
3,671 |
3,568 |
3,628 |
+0.08% |
540,500 |
2024/3/4 |
3,685 |
3,689 |
3,592 |
3,625 |
-1.04% |
648,300 |
2024/3/1 |
3,560 |
3,717 |
3,548 |
3,663 |
+3.91% |
1,477,100 |
2024/2/29 |
3,594 |
3,607 |
3,448 |
3,525 |
-0.70% |
1,545,800 |
2024/2/28 |
3,610 |
3,625 |
3,536 |
3,550 |
-1.85% |
650,400 |
2024/2/27 |
3,735 |
3,750 |
3,602 |
3,617 |
-3.26% |
986,100 |
2024/2/26 |
3,762 |
3,811 |
3,707 |
3,739 |
-0.13% |
606,000 |
2024/2/22 |
3,676 |
3,780 |
3,671 |
3,744 |
-0.05% |
845,000 |
2024/2/21 |
3,884 |
3,900 |
3,743 |
3,746 |
-1.96% |
903,500 |
2024/2/20 |
3,938 |
3,998 |
3,536 |
3,821 |
-2.20% |
3,511,300 |
2024/2/19 |
3,994 |
4,020 |
3,830 |
3,907 |
-3.63% |
1,063,700 |
2024/2/16 |
4,050 |
4,104 |
3,992 |
4,054 |
-0.54% |
1,181,100 |
2024/2/15 |
3,885 |
4,133 |
3,800 |
4,076 |
+15.47% |
3,052,600 |
2024/2/14 |
3,514 |
3,562 |
3,473 |
3,530 |
+1.73% |
928,700 |
2024/2/13 |
3,456 |
3,478 |
3,413 |
3,470 |
+0.49% |
817,500 |
2024/2/9 |
3,513 |
3,514 |
3,413 |
3,453 |
-3.01% |
941,400 |
2024/2/8 |
3,561 |
3,622 |
3,529 |
3,560 |
-0.31% |
468,900 |
2024/2/7 |
3,539 |
3,585 |
3,522 |
3,571 |
+1.05% |
350,400 |
2024/2/6 |
3,526 |
3,550 |
3,512 |
3,534 |
+0.45% |
310,100 |
2024/2/5 |
3,541 |
3,549 |
3,515 |
3,518 |
-0.68% |
298,000 |
2024/2/2 |
3,588 |
3,598 |
3,508 |
3,542 |
-0.25% |
383,800 |
2024/2/1 |
3,481 |
3,563 |
3,477 |
3,551 |
+1.60% |
476,900 |
2024/1/31 |
3,450 |
3,495 |
3,425 |
3,495 |
+1.39% |
444,700 |
2024/1/30 |
3,498 |
3,516 |
3,432 |
3,447 |
-2.02% |
672,500 |
2024/1/29 |
3,548 |
3,566 |
3,498 |
3,518 |
+0.20% |
487,500 |
2024/1/26 |
3,653 |
3,653 |
3,478 |
3,511 |
-4.02% |
1,020,200 |
2024/1/25 |
3,659 |
3,662 |
3,620 |
3,658 |
+0.47% |
577,400 |
2024/1/24 |
3,638 |
3,673 |
3,605 |
3,641 |
-0.76% |
628,200 |
2024/1/23 |
3,600 |
3,703 |
3,590 |
3,669 |
+1.49% |
741,300 |
2024/1/22 |
3,508 |
3,621 |
3,504 |
3,615 |
+2.67% |
558,200 |
2024/1/19 |
3,564 |
3,569 |
3,480 |
3,521 |
-0.62% |
638,600 |
2024/1/18 |
3,517 |
3,556 |
3,481 |
3,543 |
+0.43% |
638,700 |
2024/1/17 |
3,549 |
3,560 |
3,513 |
3,528 |
+0.34% |
682,500 |
2024/1/16 |
3,550 |
3,564 |
3,494 |
3,516 |
-0.73% |
410,900 |
2024/1/15 |
3,476 |
3,550 |
3,469 |
3,542 |
+2.31% |
492,600 |
2024/1/12 |
3,450 |
3,483 |
3,426 |
3,462 |
+0.20% |
429,600 |
2024/1/11 |
3,490 |
3,517 |
3,454 |
3,455 |
+0.23% |
713,300 |
2024/1/10 |
3,401 |
3,458 |
3,400 |
3,447 |
+2.13% |
625,700 |
2024/1/9 |
3,230 |
3,385 |
3,230 |
3,375 |
+4.62% |
792,700 |
2024/1/5 |
3,277 |
3,277 |
3,206 |
3,226 |
-0.28% |
430,400 |
2024/1/4 |
3,260 |
3,260 |
3,202 |
3,235 |
+0.59% |
649,800 |
2023/12/29 |
3,187 |
3,239 |
3,179 |
3,216 |
+1.36% |
416,300 |
2023/12/28 |
3,191 |
3,232 |
3,173 |
3,173 |
-1.58% |
568,300 |
2023/12/27 |
3,242 |
3,268 |
3,202 |
3,224 |
-1.35% |
971,500 |
2023/12/26 |
3,175 |
3,283 |
3,169 |
3,268 |
+3.06% |
853,200 |
2023/12/25 |
3,197 |
3,213 |
3,098 |
3,171 |
-1.74% |
1,102,800 |
2023/12/22 |
3,349 |
3,414 |
3,225 |
3,227 |
+2.67% |
2,590,100 |
2023/12/21 |
3,124 |
3,155 |
3,100 |
3,143 |
-0.41% |
381,600 |
2023/12/20 |
3,145 |
3,204 |
3,145 |
3,156 |
-0.44% |
437,800 |
2023/12/19 |
3,141 |
3,174 |
3,084 |
3,170 |
+0.89% |
578,700 |
2023/12/18 |
3,123 |
3,198 |
3,111 |
3,142 |
-0.32% |
702,000 |
2023/12/15 |
3,311 |
3,333 |
3,147 |
3,152 |
-5.37% |
1,250,800 |
2023/12/14 |
3,378 |
3,397 |
3,294 |
3,331 |
-0.63% |
592,700 |
2023/12/13 |
3,395 |
3,406 |
3,347 |
3,352 |
-0.18% |
476,300 |
2023/12/12 |
3,409 |
3,435 |
3,356 |
3,358 |
-0.86% |
605,600 |
2023/12/11 |
3,311 |
3,400 |
3,292 |
3,387 |
+2.14% |
567,200 |
2023/12/8 |
3,321 |
3,377 |
3,300 |
3,316 |
-0.75% |
652,500 |
2023/12/7 |
3,321 |
3,361 |
3,314 |
3,341 |
+0.00% |
491,400 |
2023/12/6 |
3,284 |
3,346 |
3,276 |
3,341 |
+1.46% |
424,400 |
2023/12/5 |
3,249 |
3,339 |
3,226 |
3,293 |
+1.35% |
549,300 |
2023/12/4 |
3,244 |
3,253 |
3,206 |
3,249 |
+0.37% |
409,900 |
2023/12/1 |
3,250 |
3,273 |
3,202 |
3,237 |
+0.06% |
428,100 |
2023/11/30 |
3,200 |
3,237 |
3,175 |
3,235 |
-0.28% |
571,200 |
2023/11/29 |
3,274 |
3,278 |
3,171 |
3,244 |
-0.12% |
691,300 |
2023/11/28 |
3,223 |
3,248 |
3,195 |
3,248 |
+1.28% |
456,600 |
2023/11/27 |
3,188 |
3,219 |
3,173 |
3,207 |
+1.20% |
329,200 |
2023/11/24 |
3,199 |
3,199 |
3,153 |
3,169 |
-0.53% |
344,000 |
2023/11/22 |
3,156 |
3,205 |
3,141 |
3,186 |
+1.66% |
520,900 |
2023/11/21 |
3,145 |
3,170 |
3,120 |
3,134 |
-0.60% |
315,300 |
2023/11/20 |
3,181 |
3,214 |
3,142 |
3,153 |
-1.35% |
409,100 |
2023/11/17 |
3,084 |
3,199 |
3,084 |
3,196 |
+3.97% |
793,900 |
2023/11/16 |
3,120 |
3,154 |
3,074 |
3,074 |
-1.66% |
920,600 |
|