日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,150 |
3,175 |
3,080 |
3,080 |
-1.44% |
32,600 |
2024/5/20 |
3,255 |
3,285 |
3,125 |
3,125 |
-3.55% |
36,200 |
2024/5/17 |
3,215 |
3,270 |
3,150 |
3,240 |
+0.62% |
20,600 |
2024/5/16 |
3,305 |
3,320 |
3,220 |
3,220 |
-1.83% |
15,000 |
2024/5/15 |
3,375 |
3,375 |
3,270 |
3,280 |
-1.65% |
16,500 |
2024/5/14 |
3,250 |
3,380 |
3,250 |
3,335 |
+3.41% |
30,000 |
2024/5/13 |
3,205 |
3,300 |
3,200 |
3,225 |
+0.62% |
27,300 |
2024/5/10 |
3,230 |
3,265 |
3,190 |
3,205 |
-0.47% |
14,800 |
2024/5/9 |
3,180 |
3,240 |
3,130 |
3,220 |
+2.06% |
11,600 |
2024/5/8 |
3,230 |
3,290 |
3,155 |
3,155 |
-2.32% |
23,700 |
2024/5/7 |
3,030 |
3,235 |
3,030 |
3,230 |
+6.78% |
45,900 |
2024/5/2 |
3,050 |
3,095 |
2,995 |
3,025 |
-1.79% |
28,500 |
2024/5/1 |
3,250 |
3,250 |
3,030 |
3,080 |
-5.23% |
49,600 |
2024/4/30 |
3,265 |
3,265 |
3,160 |
3,250 |
+1.72% |
37,600 |
2024/4/26 |
3,130 |
3,210 |
3,100 |
3,195 |
+1.43% |
24,100 |
2024/4/25 |
3,240 |
3,245 |
3,140 |
3,150 |
-3.37% |
19,300 |
2024/4/24 |
3,275 |
3,320 |
3,250 |
3,260 |
+1.09% |
24,000 |
2024/4/23 |
3,300 |
3,300 |
3,200 |
3,225 |
-1.23% |
21,300 |
2024/4/22 |
3,150 |
3,290 |
3,145 |
3,265 |
+5.32% |
42,200 |
2024/4/19 |
3,175 |
3,175 |
3,060 |
3,100 |
-2.21% |
20,200 |
2024/4/18 |
3,080 |
3,230 |
3,075 |
3,170 |
+3.59% |
26,200 |
2024/4/17 |
3,150 |
3,150 |
3,040 |
3,060 |
-1.92% |
15,900 |
2024/4/16 |
3,100 |
3,210 |
3,060 |
3,120 |
-0.48% |
32,500 |
2024/4/15 |
3,165 |
3,280 |
3,100 |
3,135 |
-3.09% |
34,300 |
2024/4/12 |
3,155 |
3,250 |
3,155 |
3,235 |
+2.37% |
14,100 |
2024/4/11 |
3,185 |
3,215 |
3,145 |
3,160 |
-1.25% |
16,200 |
2024/4/10 |
3,230 |
3,280 |
3,200 |
3,200 |
-0.31% |
16,000 |
2024/4/9 |
3,190 |
3,235 |
3,140 |
3,210 |
+0.63% |
16,800 |
2024/4/8 |
3,180 |
3,190 |
3,135 |
3,190 |
+2.08% |
14,100 |
2024/4/5 |
3,050 |
3,150 |
3,045 |
3,125 |
+1.13% |
15,400 |
2024/4/4 |
3,110 |
3,130 |
3,040 |
3,090 |
+0.32% |
25,800 |
2024/4/3 |
3,020 |
3,135 |
2,992 |
3,080 |
+0.00% |
24,900 |
2024/4/2 |
3,190 |
3,190 |
3,060 |
3,080 |
-3.60% |
30,800 |
2024/4/1 |
3,170 |
3,220 |
3,130 |
3,195 |
+0.79% |
52,600 |
2024/3/29 |
3,220 |
3,240 |
3,170 |
3,170 |
-1.55% |
24,000 |
2024/3/28 |
3,250 |
3,290 |
3,180 |
3,220 |
-0.92% |
38,900 |
2024/3/27 |
3,240 |
3,300 |
3,180 |
3,250 |
+0.31% |
33,500 |
2024/3/26 |
3,320 |
3,320 |
3,215 |
3,240 |
-3.14% |
40,400 |
2024/3/25 |
3,450 |
3,470 |
3,345 |
3,345 |
+3.08% |
69,100 |
2024/3/22 |
3,280 |
3,320 |
3,225 |
3,245 |
+0.62% |
26,300 |
2024/3/21 |
3,330 |
3,390 |
3,210 |
3,225 |
+0.47% |
38,200 |
2024/3/19 |
3,175 |
3,210 |
3,115 |
3,210 |
+0.78% |
29,400 |
2024/3/18 |
3,000 |
3,185 |
3,000 |
3,185 |
+6.66% |
53,700 |
2024/3/15 |
3,050 |
3,050 |
2,951 |
2,986 |
-2.10% |
36,600 |
2024/3/14 |
3,035 |
3,060 |
2,978 |
3,050 |
+1.50% |
33,700 |
2024/3/13 |
3,080 |
3,080 |
3,005 |
3,005 |
-1.31% |
33,300 |
2024/3/12 |
2,940 |
3,090 |
2,933 |
3,045 |
+3.57% |
75,700 |
2024/3/11 |
2,925 |
2,975 |
2,908 |
2,940 |
-1.18% |
56,700 |
2024/3/8 |
2,948 |
3,030 |
2,900 |
2,975 |
-0.47% |
40,300 |
2024/3/7 |
2,933 |
3,035 |
2,908 |
2,989 |
+1.91% |
63,500 |
2024/3/6 |
2,713 |
2,964 |
2,713 |
2,933 |
+7.36% |
86,800 |
2024/3/5 |
2,743 |
2,769 |
2,700 |
2,732 |
-1.51% |
24,800 |
2024/3/4 |
2,804 |
2,869 |
2,763 |
2,774 |
-1.07% |
51,100 |
2024/3/1 |
2,926 |
2,926 |
2,777 |
2,804 |
-3.34% |
46,500 |
2024/2/29 |
2,900 |
2,915 |
2,850 |
2,901 |
+0.03% |
33,900 |
2024/2/28 |
2,800 |
2,918 |
2,800 |
2,900 |
+2.95% |
56,400 |
2024/2/27 |
2,819 |
2,844 |
2,753 |
2,817 |
-0.07% |
42,400 |
2024/2/26 |
2,779 |
2,860 |
2,731 |
2,819 |
+2.32% |
56,900 |
2024/2/22 |
2,750 |
2,787 |
2,689 |
2,755 |
+0.11% |
39,300 |
2024/2/21 |
2,850 |
2,856 |
2,739 |
2,752 |
-5.10% |
63,900 |
2024/2/20 |
2,787 |
2,930 |
2,774 |
2,900 |
+4.54% |
103,800 |
2024/2/19 |
2,645 |
2,785 |
2,640 |
2,774 |
+4.92% |
65,400 |
2024/2/16 |
2,555 |
2,653 |
2,516 |
2,644 |
+4.75% |
51,500 |
2024/2/15 |
2,523 |
2,612 |
2,517 |
2,524 |
+0.04% |
39,600 |
2024/2/14 |
2,550 |
2,550 |
2,472 |
2,523 |
-1.41% |
33,500 |
2024/2/13 |
2,508 |
2,563 |
2,465 |
2,559 |
+1.07% |
92,600 |
2024/2/9 |
2,555 |
2,606 |
2,532 |
2,532 |
-1.78% |
61,900 |
2024/2/8 |
2,649 |
2,649 |
2,562 |
2,578 |
-3.73% |
76,500 |
2024/2/7 |
2,712 |
2,730 |
2,661 |
2,678 |
-2.76% |
60,600 |
2024/2/6 |
2,771 |
2,771 |
2,709 |
2,754 |
-0.61% |
36,600 |
2024/2/5 |
2,678 |
2,818 |
2,600 |
2,771 |
+3.40% |
108,400 |
2024/2/2 |
2,735 |
2,756 |
2,650 |
2,680 |
-2.76% |
106,000 |
2024/2/1 |
2,744 |
2,840 |
2,606 |
2,756 |
-4.14% |
217,800 |
2024/1/31 |
2,867 |
2,875 |
2,773 |
2,875 |
+1.02% |
131,700 |
2024/1/30 |
2,875 |
2,919 |
2,815 |
2,846 |
-1.11% |
88,800 |
2024/1/29 |
2,921 |
2,924 |
2,877 |
2,878 |
-1.44% |
28,900 |
2024/1/26 |
2,916 |
2,980 |
2,901 |
2,920 |
-0.58% |
56,500 |
2024/1/25 |
2,826 |
2,939 |
2,820 |
2,937 |
+4.04% |
91,800 |
2024/1/24 |
2,842 |
2,865 |
2,798 |
2,823 |
-0.81% |
36,200 |
2024/1/23 |
2,851 |
2,889 |
2,820 |
2,846 |
+0.00% |
32,600 |
2024/1/22 |
2,860 |
2,860 |
2,785 |
2,846 |
+0.28% |
34,800 |
2024/1/19 |
2,788 |
2,918 |
2,763 |
2,838 |
+1.79% |
69,400 |
2024/1/18 |
2,751 |
2,849 |
2,736 |
2,788 |
+0.65% |
64,200 |
2024/1/17 |
2,880 |
2,880 |
2,754 |
2,770 |
-3.99% |
147,200 |
2024/1/16 |
2,919 |
2,985 |
2,885 |
2,885 |
-1.27% |
53,100 |
2024/1/15 |
2,955 |
2,968 |
2,883 |
2,922 |
-0.85% |
60,700 |
2024/1/12 |
2,860 |
2,964 |
2,845 |
2,947 |
+1.80% |
92,300 |
2024/1/11 |
2,935 |
2,962 |
2,868 |
2,895 |
-1.13% |
109,100 |
2024/1/10 |
3,010 |
3,010 |
2,865 |
2,928 |
-3.53% |
203,500 |
2024/1/9 |
2,998 |
3,045 |
2,973 |
3,035 |
+2.15% |
51,300 |
2024/1/5 |
3,040 |
3,060 |
2,961 |
2,971 |
-1.62% |
67,200 |
2024/1/4 |
2,978 |
3,110 |
2,925 |
3,020 |
+0.00% |
113,300 |
2023/12/29 |
2,967 |
3,020 |
2,891 |
3,020 |
-0.49% |
115,500 |
2023/12/28 |
2,966 |
3,035 |
2,906 |
3,035 |
+2.33% |
61,100 |
2023/12/27 |
2,855 |
2,966 |
2,820 |
2,966 |
+3.42% |
84,800 |
2023/12/26 |
2,876 |
2,930 |
2,836 |
2,868 |
-0.10% |
89,100 |
2023/12/25 |
2,963 |
3,035 |
2,853 |
2,871 |
-1.44% |
118,800 |
2023/12/22 |
2,899 |
3,015 |
2,898 |
2,913 |
+1.15% |
97,800 |
2023/12/21 |
2,920 |
3,020 |
2,867 |
2,880 |
-1.87% |
129,700 |
2023/12/20 |
2,943 |
3,055 |
2,914 |
2,935 |
+0.79% |
154,100 |
2023/12/19 |
2,819 |
2,920 |
2,788 |
2,912 |
+3.37% |
98,800 |
2023/12/18 |
2,715 |
2,820 |
2,700 |
2,817 |
+3.11% |
74,100 |
2023/12/15 |
2,760 |
2,779 |
2,660 |
2,732 |
+0.44% |
93,100 |
2023/12/14 |
2,802 |
2,850 |
2,705 |
2,720 |
-1.48% |
78,500 |
2023/12/13 |
2,643 |
2,774 |
2,643 |
2,761 |
+4.94% |
94,200 |
2023/12/12 |
2,746 |
2,749 |
2,623 |
2,631 |
-2.41% |
73,200 |
2023/12/11 |
2,679 |
2,758 |
2,663 |
2,696 |
+1.85% |
99,700 |
2023/12/8 |
2,580 |
2,682 |
2,580 |
2,647 |
+2.20% |
76,200 |
2023/12/7 |
2,614 |
2,633 |
2,576 |
2,590 |
-1.15% |
47,600 |
2023/12/6 |
2,534 |
2,633 |
2,534 |
2,620 |
+3.52% |
68,100 |
2023/12/5 |
2,569 |
2,599 |
2,520 |
2,531 |
-2.28% |
56,700 |
2023/12/4 |
2,561 |
2,653 |
2,536 |
2,590 |
+5.93% |
142,600 |
2023/12/1 |
2,502 |
2,503 |
2,425 |
2,445 |
-2.04% |
46,700 |
2023/11/30 |
2,457 |
2,504 |
2,446 |
2,496 |
+1.88% |
54,100 |
2023/11/29 |
2,432 |
2,511 |
2,428 |
2,450 |
-0.45% |
61,100 |
2023/11/28 |
2,499 |
2,504 |
2,408 |
2,461 |
-2.84% |
92,500 |
2023/11/27 |
2,519 |
2,559 |
2,495 |
2,533 |
+1.04% |
53,500 |
2023/11/24 |
2,517 |
2,568 |
2,482 |
2,507 |
+0.68% |
63,600 |
2023/11/22 |
2,584 |
2,613 |
2,470 |
2,490 |
-4.60% |
112,900 |
2023/11/21 |
2,680 |
2,693 |
2,559 |
2,610 |
-1.88% |
113,000 |
2023/11/20 |
2,470 |
2,700 |
2,470 |
2,660 |
+9.92% |
183,200 |
2023/11/17 |
2,428 |
2,453 |
2,397 |
2,420 |
-1.75% |
44,400 |
2023/11/16 |
2,499 |
2,516 |
2,436 |
2,463 |
-1.48% |
51,600 |
|