日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,730 |
3,755 |
3,690 |
3,715 |
-0.27% |
26,300 |
2024/5/20 |
3,705 |
3,750 |
3,705 |
3,725 |
+0.54% |
36,000 |
2024/5/17 |
3,670 |
3,720 |
3,670 |
3,705 |
+1.37% |
49,500 |
2024/5/16 |
3,700 |
3,705 |
3,635 |
3,655 |
-1.22% |
45,200 |
2024/5/15 |
3,700 |
3,730 |
3,675 |
3,700 |
+0.27% |
38,400 |
2024/5/14 |
3,720 |
3,725 |
3,645 |
3,690 |
-0.81% |
76,100 |
2024/5/13 |
3,710 |
3,730 |
3,675 |
3,720 |
+0.81% |
41,300 |
2024/5/10 |
3,645 |
3,745 |
3,630 |
3,690 |
+0.82% |
122,000 |
2024/5/9 |
3,500 |
3,695 |
3,480 |
3,660 |
+4.42% |
114,600 |
2024/5/8 |
3,510 |
3,555 |
3,505 |
3,505 |
-0.28% |
64,700 |
2024/5/7 |
3,525 |
3,570 |
3,495 |
3,515 |
+0.43% |
98,500 |
2024/5/2 |
3,405 |
3,520 |
3,405 |
3,500 |
+2.94% |
71,900 |
2024/5/1 |
3,490 |
3,495 |
3,385 |
3,400 |
-2.30% |
183,200 |
2024/4/30 |
3,370 |
3,540 |
3,335 |
3,480 |
-2.66% |
369,000 |
2024/4/26 |
3,730 |
3,730 |
3,385 |
3,575 |
-4.03% |
260,900 |
2024/4/25 |
3,745 |
3,775 |
3,700 |
3,725 |
-1.72% |
51,000 |
2024/4/24 |
3,765 |
3,810 |
3,730 |
3,790 |
+0.93% |
52,800 |
2024/4/23 |
3,805 |
3,810 |
3,750 |
3,755 |
-0.66% |
34,300 |
2024/4/22 |
3,710 |
3,780 |
3,685 |
3,780 |
+3.42% |
91,300 |
2024/4/19 |
3,705 |
3,710 |
3,590 |
3,655 |
-1.48% |
69,800 |
2024/4/18 |
3,675 |
3,770 |
3,675 |
3,710 |
-0.13% |
41,400 |
2024/4/17 |
3,800 |
3,820 |
3,680 |
3,715 |
-1.46% |
67,100 |
2024/4/16 |
3,910 |
3,930 |
3,770 |
3,770 |
-4.44% |
76,200 |
2024/4/15 |
3,900 |
3,955 |
3,875 |
3,945 |
-0.38% |
51,700 |
2024/4/12 |
3,950 |
3,995 |
3,940 |
3,960 |
+0.00% |
53,800 |
2024/4/11 |
3,875 |
3,970 |
3,875 |
3,960 |
+1.15% |
56,500 |
2024/4/10 |
3,890 |
3,955 |
3,880 |
3,915 |
-0.13% |
99,400 |
2024/4/9 |
3,880 |
3,935 |
3,860 |
3,920 |
+1.95% |
51,500 |
2024/4/8 |
3,870 |
3,880 |
3,785 |
3,845 |
-0.39% |
75,300 |
2024/4/5 |
3,850 |
3,885 |
3,815 |
3,860 |
-1.53% |
68,900 |
2024/4/4 |
3,950 |
3,950 |
3,905 |
3,920 |
+0.13% |
50,000 |
2024/4/3 |
3,890 |
3,960 |
3,845 |
3,915 |
+0.64% |
84,300 |
2024/4/2 |
3,850 |
3,930 |
3,820 |
3,890 |
+0.13% |
109,600 |
2024/4/1 |
4,000 |
4,020 |
3,870 |
3,885 |
-2.51% |
95,800 |
2024/3/29 |
3,865 |
4,000 |
3,865 |
3,985 |
+3.64% |
79,800 |
2024/3/28 |
3,910 |
3,940 |
3,830 |
3,845 |
-2.78% |
67,500 |
2024/3/27 |
3,920 |
3,990 |
3,900 |
3,955 |
+0.51% |
77,400 |
2024/3/26 |
3,925 |
3,960 |
3,895 |
3,935 |
+0.77% |
81,200 |
2024/3/25 |
3,925 |
3,975 |
3,870 |
3,905 |
-0.89% |
152,800 |
2024/3/22 |
3,935 |
3,965 |
3,870 |
3,940 |
+0.77% |
98,900 |
2024/3/21 |
3,900 |
3,940 |
3,880 |
3,910 |
+0.64% |
105,200 |
2024/3/19 |
3,825 |
3,885 |
3,775 |
3,885 |
+1.57% |
79,400 |
2024/3/18 |
3,855 |
3,855 |
3,755 |
3,825 |
+0.92% |
169,000 |
2024/3/15 |
3,680 |
3,790 |
3,650 |
3,790 |
+3.69% |
116,300 |
2024/3/14 |
3,715 |
3,725 |
3,630 |
3,655 |
-0.41% |
53,900 |
2024/3/13 |
3,800 |
3,800 |
3,645 |
3,670 |
-1.61% |
88,300 |
2024/3/12 |
3,680 |
3,730 |
3,600 |
3,730 |
+0.13% |
148,000 |
2024/3/11 |
3,905 |
3,905 |
3,690 |
3,725 |
-6.29% |
139,600 |
2024/3/8 |
3,795 |
3,985 |
3,795 |
3,975 |
+3.65% |
130,400 |
2024/3/7 |
3,925 |
3,925 |
3,795 |
3,835 |
-0.52% |
106,100 |
2024/3/6 |
3,710 |
3,875 |
3,710 |
3,855 |
+2.39% |
116,000 |
2024/3/5 |
3,710 |
3,775 |
3,695 |
3,765 |
+0.53% |
62,400 |
2024/3/4 |
3,765 |
3,785 |
3,705 |
3,745 |
+1.35% |
131,100 |
2024/3/1 |
3,625 |
3,740 |
3,590 |
3,695 |
+3.65% |
130,000 |
2024/2/29 |
3,615 |
3,615 |
3,500 |
3,565 |
-1.66% |
115,300 |
2024/2/28 |
3,680 |
3,735 |
3,615 |
3,625 |
-1.49% |
118,600 |
2024/2/27 |
3,590 |
3,720 |
3,575 |
3,680 |
+1.80% |
148,000 |
2024/2/26 |
3,535 |
3,640 |
3,535 |
3,615 |
+3.29% |
115,500 |
2024/2/22 |
3,475 |
3,525 |
3,475 |
3,500 |
+1.01% |
52,200 |
2024/2/21 |
3,550 |
3,560 |
3,410 |
3,465 |
-1.84% |
74,000 |
2024/2/20 |
3,585 |
3,585 |
3,485 |
3,530 |
+0.00% |
94,900 |
2024/2/19 |
3,320 |
3,530 |
3,315 |
3,530 |
+4.59% |
144,200 |
2024/2/16 |
3,305 |
3,380 |
3,295 |
3,375 |
+3.69% |
166,900 |
2024/2/15 |
3,315 |
3,330 |
3,255 |
3,255 |
-1.06% |
85,700 |
2024/2/14 |
3,345 |
3,345 |
3,255 |
3,290 |
-2.66% |
111,400 |
2024/2/13 |
3,380 |
3,395 |
3,350 |
3,380 |
+0.75% |
89,300 |
2024/2/9 |
3,430 |
3,430 |
3,350 |
3,355 |
-2.61% |
103,400 |
2024/2/8 |
3,460 |
3,490 |
3,395 |
3,445 |
-0.58% |
76,800 |
2024/2/7 |
3,370 |
3,540 |
3,365 |
3,465 |
+2.82% |
138,000 |
2024/2/6 |
3,420 |
3,420 |
3,310 |
3,370 |
-2.18% |
108,000 |
2024/2/5 |
3,450 |
3,455 |
3,350 |
3,445 |
-0.72% |
143,000 |
2024/2/2 |
3,490 |
3,585 |
3,215 |
3,470 |
+1.46% |
386,100 |
2024/2/1 |
3,415 |
3,455 |
3,400 |
3,420 |
-0.15% |
86,800 |
2024/1/31 |
3,385 |
3,430 |
3,370 |
3,425 |
+1.18% |
54,000 |
2024/1/30 |
3,445 |
3,450 |
3,385 |
3,385 |
-1.46% |
56,600 |
2024/1/29 |
3,400 |
3,475 |
3,400 |
3,435 |
+1.78% |
64,200 |
2024/1/26 |
3,415 |
3,445 |
3,370 |
3,375 |
-1.32% |
62,200 |
2024/1/25 |
3,415 |
3,455 |
3,415 |
3,420 |
-0.15% |
38,700 |
2024/1/24 |
3,470 |
3,470 |
3,410 |
3,425 |
-1.30% |
61,800 |
2024/1/23 |
3,555 |
3,565 |
3,455 |
3,470 |
-1.84% |
97,700 |
2024/1/22 |
3,525 |
3,540 |
3,480 |
3,535 |
+0.71% |
109,800 |
2024/1/19 |
3,460 |
3,510 |
3,400 |
3,510 |
+3.54% |
133,200 |
2024/1/18 |
3,285 |
3,415 |
3,285 |
3,390 |
+2.42% |
82,100 |
2024/1/17 |
3,315 |
3,390 |
3,290 |
3,310 |
+0.76% |
108,200 |
2024/1/16 |
3,280 |
3,325 |
3,230 |
3,285 |
+0.77% |
121,200 |
2024/1/15 |
3,245 |
3,270 |
3,235 |
3,260 |
+1.40% |
40,600 |
2024/1/12 |
3,250 |
3,265 |
3,180 |
3,215 |
-0.62% |
61,900 |
2024/1/11 |
3,275 |
3,325 |
3,235 |
3,235 |
-0.15% |
82,900 |
2024/1/10 |
3,250 |
3,275 |
3,235 |
3,240 |
-0.31% |
48,900 |
2024/1/9 |
3,290 |
3,300 |
3,235 |
3,250 |
-0.31% |
62,600 |
2024/1/5 |
3,280 |
3,295 |
3,255 |
3,260 |
-0.61% |
59,800 |
2024/1/4 |
3,150 |
3,290 |
3,135 |
3,280 |
+3.31% |
71,100 |
2023/12/29 |
3,175 |
3,185 |
3,150 |
3,175 |
-0.16% |
53,800 |
2023/12/28 |
3,095 |
3,180 |
3,095 |
3,180 |
+2.42% |
57,800 |
2023/12/27 |
3,030 |
3,120 |
3,030 |
3,105 |
+2.48% |
60,000 |
2023/12/26 |
3,025 |
3,045 |
3,005 |
3,030 |
-0.33% |
67,700 |
2023/12/25 |
3,040 |
3,060 |
3,025 |
3,040 |
-0.65% |
49,100 |
2023/12/22 |
3,025 |
3,060 |
3,025 |
3,060 |
+1.32% |
54,200 |
2023/12/21 |
3,045 |
3,045 |
3,000 |
3,020 |
-1.15% |
69,100 |
2023/12/20 |
3,065 |
3,100 |
3,055 |
3,055 |
-0.33% |
70,700 |
2023/12/19 |
3,055 |
3,095 |
3,020 |
3,065 |
+0.33% |
88,200 |
2023/12/18 |
3,050 |
3,075 |
3,000 |
3,055 |
-0.81% |
95,200 |
2023/12/15 |
3,020 |
3,100 |
3,020 |
3,080 |
+1.65% |
98,100 |
2023/12/14 |
3,110 |
3,120 |
3,020 |
3,030 |
-2.57% |
77,500 |
2023/12/13 |
3,105 |
3,135 |
3,075 |
3,110 |
+0.00% |
70,200 |
2023/12/12 |
3,170 |
3,175 |
3,100 |
3,110 |
-1.58% |
82,500 |
2023/12/11 |
3,210 |
3,225 |
3,145 |
3,160 |
+0.16% |
66,300 |
2023/12/8 |
3,195 |
3,220 |
3,145 |
3,155 |
-3.37% |
89,800 |
2023/12/7 |
3,315 |
3,315 |
3,255 |
3,265 |
-2.54% |
71,000 |
2023/12/6 |
3,270 |
3,365 |
3,270 |
3,350 |
+1.98% |
72,800 |
2023/12/5 |
3,360 |
3,375 |
3,285 |
3,285 |
-2.38% |
103,500 |
2023/12/4 |
3,420 |
3,450 |
3,365 |
3,365 |
-1.90% |
55,000 |
2023/12/1 |
3,430 |
3,435 |
3,385 |
3,430 |
-0.15% |
83,000 |
2023/11/30 |
3,400 |
3,450 |
3,390 |
3,435 |
+1.18% |
69,700 |
2023/11/29 |
3,405 |
3,425 |
3,375 |
3,395 |
-1.31% |
76,600 |
2023/11/28 |
3,465 |
3,475 |
3,400 |
3,440 |
-0.58% |
45,900 |
2023/11/27 |
3,445 |
3,490 |
3,430 |
3,460 |
+0.87% |
46,600 |
2023/11/24 |
3,395 |
3,445 |
3,380 |
3,430 |
+2.08% |
50,500 |
2023/11/22 |
3,350 |
3,425 |
3,340 |
3,360 |
-0.59% |
44,600 |
2023/11/21 |
3,425 |
3,430 |
3,360 |
3,380 |
-0.44% |
60,000 |
2023/11/20 |
3,505 |
3,530 |
3,390 |
3,395 |
-2.30% |
48,600 |
2023/11/17 |
3,395 |
3,485 |
3,395 |
3,475 |
+1.31% |
48,200 |
2023/11/16 |
3,460 |
3,465 |
3,375 |
3,430 |
-0.87% |
74,600 |
|