日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,235 |
3,235 |
3,195 |
3,200 |
-0.62% |
18,700 |
2024/5/20 |
3,220 |
3,235 |
3,210 |
3,220 |
+0.16% |
30,000 |
2024/5/17 |
3,215 |
3,240 |
3,210 |
3,215 |
+0.00% |
25,200 |
2024/5/16 |
3,235 |
3,255 |
3,215 |
3,215 |
-0.92% |
31,700 |
2024/5/15 |
3,300 |
3,300 |
3,245 |
3,245 |
-1.37% |
30,000 |
2024/5/14 |
3,300 |
3,350 |
3,275 |
3,290 |
-4.22% |
88,200 |
2024/5/13 |
3,495 |
3,495 |
3,405 |
3,435 |
-1.58% |
46,800 |
2024/5/10 |
3,495 |
3,505 |
3,470 |
3,490 |
-0.14% |
27,100 |
2024/5/9 |
3,500 |
3,515 |
3,475 |
3,495 |
+0.43% |
19,000 |
2024/5/8 |
3,505 |
3,510 |
3,460 |
3,480 |
-1.42% |
29,800 |
2024/5/7 |
3,540 |
3,550 |
3,500 |
3,530 |
-0.28% |
29,800 |
2024/5/2 |
3,540 |
3,555 |
3,525 |
3,540 |
+0.14% |
19,800 |
2024/5/1 |
3,535 |
3,550 |
3,520 |
3,535 |
+0.00% |
23,000 |
2024/4/30 |
3,470 |
3,540 |
3,450 |
3,535 |
+1.73% |
36,000 |
2024/4/26 |
3,460 |
3,475 |
3,430 |
3,475 |
+0.58% |
25,400 |
2024/4/25 |
3,485 |
3,490 |
3,455 |
3,455 |
-1.43% |
26,400 |
2024/4/24 |
3,480 |
3,520 |
3,460 |
3,505 |
+0.86% |
40,900 |
2024/4/23 |
3,465 |
3,485 |
3,445 |
3,475 |
+0.29% |
19,800 |
2024/4/22 |
3,450 |
3,490 |
3,425 |
3,465 |
+1.91% |
33,500 |
2024/4/19 |
3,465 |
3,465 |
3,350 |
3,400 |
-2.44% |
43,600 |
2024/4/18 |
3,415 |
3,510 |
3,415 |
3,485 |
+2.05% |
40,900 |
2024/4/17 |
3,400 |
3,435 |
3,375 |
3,415 |
+0.00% |
37,100 |
2024/4/16 |
3,460 |
3,460 |
3,410 |
3,415 |
-1.87% |
38,300 |
2024/4/15 |
3,480 |
3,495 |
3,465 |
3,480 |
-0.14% |
25,900 |
2024/4/12 |
3,510 |
3,520 |
3,485 |
3,485 |
-1.13% |
26,400 |
2024/4/11 |
3,500 |
3,540 |
3,480 |
3,525 |
-0.28% |
25,400 |
2024/4/10 |
3,560 |
3,565 |
3,520 |
3,535 |
-0.70% |
31,400 |
2024/4/9 |
3,570 |
3,580 |
3,540 |
3,560 |
-0.28% |
27,700 |
2024/4/8 |
3,600 |
3,610 |
3,560 |
3,570 |
-0.70% |
36,900 |
2024/4/5 |
3,580 |
3,605 |
3,545 |
3,595 |
-0.14% |
38,100 |
2024/4/4 |
3,545 |
3,615 |
3,520 |
3,600 |
+0.98% |
82,400 |
2024/4/3 |
3,515 |
3,590 |
3,495 |
3,565 |
+0.99% |
60,400 |
2024/4/2 |
3,520 |
3,540 |
3,490 |
3,530 |
+1.15% |
52,200 |
2024/4/1 |
3,535 |
3,540 |
3,485 |
3,490 |
-0.29% |
43,900 |
2024/3/29 |
3,455 |
3,505 |
3,455 |
3,500 |
+1.30% |
39,300 |
2024/3/28 |
3,510 |
3,545 |
3,440 |
3,455 |
-3.36% |
57,800 |
2024/3/27 |
3,565 |
3,605 |
3,565 |
3,575 |
+0.14% |
94,800 |
2024/3/26 |
3,560 |
3,585 |
3,535 |
3,570 |
+0.14% |
64,500 |
2024/3/25 |
3,585 |
3,590 |
3,565 |
3,565 |
-0.70% |
65,700 |
2024/3/22 |
3,580 |
3,590 |
3,555 |
3,590 |
+0.98% |
34,400 |
2024/3/21 |
3,585 |
3,600 |
3,555 |
3,555 |
-0.28% |
50,500 |
2024/3/19 |
3,550 |
3,570 |
3,520 |
3,565 |
+0.42% |
39,000 |
2024/3/18 |
3,550 |
3,560 |
3,540 |
3,550 |
+0.85% |
39,600 |
2024/3/15 |
3,490 |
3,550 |
3,480 |
3,520 |
+0.86% |
89,800 |
2024/3/14 |
3,445 |
3,490 |
3,430 |
3,490 |
+1.31% |
40,000 |
2024/3/13 |
3,435 |
3,465 |
3,430 |
3,445 |
+0.29% |
49,800 |
2024/3/12 |
3,425 |
3,435 |
3,395 |
3,435 |
+0.00% |
33,500 |
2024/3/11 |
3,430 |
3,460 |
3,395 |
3,435 |
+0.15% |
39,200 |
2024/3/8 |
3,400 |
3,450 |
3,385 |
3,430 |
-0.15% |
47,400 |
2024/3/7 |
3,460 |
3,470 |
3,415 |
3,435 |
-0.29% |
41,600 |
2024/3/6 |
3,415 |
3,455 |
3,415 |
3,445 |
+1.03% |
54,800 |
2024/3/5 |
3,390 |
3,420 |
3,365 |
3,410 |
+0.74% |
40,200 |
2024/3/4 |
3,415 |
3,415 |
3,370 |
3,385 |
-0.88% |
51,400 |
2024/3/1 |
3,470 |
3,470 |
3,410 |
3,415 |
-1.59% |
43,900 |
2024/2/29 |
3,450 |
3,480 |
3,420 |
3,470 |
+1.31% |
57,500 |
2024/2/28 |
3,375 |
3,440 |
3,370 |
3,425 |
+1.48% |
56,000 |
2024/2/27 |
3,415 |
3,430 |
3,375 |
3,375 |
-1.17% |
42,200 |
2024/2/26 |
3,470 |
3,480 |
3,415 |
3,415 |
-1.59% |
39,600 |
2024/2/22 |
3,440 |
3,470 |
3,440 |
3,470 |
+0.43% |
50,400 |
2024/2/21 |
3,420 |
3,455 |
3,420 |
3,455 |
+1.02% |
52,700 |
2024/2/20 |
3,445 |
3,460 |
3,420 |
3,420 |
-1.01% |
34,500 |
2024/2/19 |
3,465 |
3,470 |
3,430 |
3,455 |
-0.29% |
51,100 |
2024/2/16 |
3,435 |
3,500 |
3,400 |
3,465 |
+1.76% |
67,900 |
2024/2/15 |
3,400 |
3,410 |
3,380 |
3,405 |
+0.15% |
58,100 |
2024/2/14 |
3,440 |
3,470 |
3,390 |
3,400 |
-1.31% |
75,500 |
2024/2/13 |
3,395 |
3,455 |
3,325 |
3,445 |
+7.66% |
222,500 |
2024/2/9 |
3,295 |
3,295 |
3,190 |
3,200 |
-2.88% |
110,500 |
2024/2/8 |
3,330 |
3,330 |
3,260 |
3,295 |
-0.90% |
55,200 |
2024/2/7 |
3,335 |
3,355 |
3,315 |
3,325 |
-0.30% |
49,500 |
2024/2/6 |
3,345 |
3,370 |
3,330 |
3,335 |
-0.60% |
34,400 |
2024/2/5 |
3,365 |
3,380 |
3,355 |
3,355 |
+0.00% |
37,200 |
2024/2/2 |
3,405 |
3,405 |
3,330 |
3,355 |
-1.47% |
36,800 |
2024/2/1 |
3,360 |
3,405 |
3,355 |
3,405 |
+0.59% |
51,200 |
2024/1/31 |
3,340 |
3,390 |
3,335 |
3,385 |
+1.35% |
39,900 |
2024/1/30 |
3,345 |
3,380 |
3,330 |
3,340 |
-0.45% |
34,400 |
2024/1/29 |
3,315 |
3,360 |
3,305 |
3,355 |
+1.51% |
31,400 |
2024/1/26 |
3,290 |
3,315 |
3,270 |
3,305 |
+0.00% |
45,800 |
2024/1/25 |
3,270 |
3,305 |
3,255 |
3,305 |
+1.69% |
51,800 |
2024/1/24 |
3,255 |
3,265 |
3,240 |
3,250 |
-0.46% |
42,200 |
2024/1/23 |
3,250 |
3,295 |
3,245 |
3,265 |
+0.15% |
60,600 |
2024/1/22 |
3,245 |
3,265 |
3,235 |
3,260 |
+0.93% |
36,800 |
2024/1/19 |
3,225 |
3,240 |
3,205 |
3,230 |
+1.41% |
77,900 |
2024/1/18 |
3,190 |
3,200 |
3,175 |
3,185 |
-0.47% |
27,400 |
2024/1/17 |
3,200 |
3,235 |
3,200 |
3,200 |
+0.16% |
33,500 |
2024/1/16 |
3,255 |
3,265 |
3,195 |
3,195 |
-2.14% |
29,300 |
2024/1/15 |
3,250 |
3,285 |
3,250 |
3,265 |
+0.31% |
30,300 |
2024/1/12 |
3,260 |
3,275 |
3,230 |
3,255 |
+0.46% |
42,300 |
2024/1/11 |
3,260 |
3,275 |
3,240 |
3,240 |
-0.46% |
36,700 |
2024/1/10 |
3,250 |
3,265 |
3,235 |
3,255 |
+0.15% |
46,700 |
2024/1/9 |
3,225 |
3,255 |
3,215 |
3,250 |
+0.78% |
43,900 |
2024/1/5 |
3,200 |
3,225 |
3,190 |
3,225 |
+0.78% |
41,400 |
2024/1/4 |
3,180 |
3,200 |
3,140 |
3,200 |
+1.11% |
37,800 |
2023/12/29 |
3,160 |
3,180 |
3,140 |
3,165 |
+0.48% |
35,300 |
2023/12/28 |
3,110 |
3,150 |
3,110 |
3,150 |
+0.48% |
21,300 |
2023/12/27 |
3,120 |
3,140 |
3,105 |
3,135 |
+0.64% |
32,200 |
2023/12/26 |
3,120 |
3,120 |
3,100 |
3,115 |
+0.65% |
21,000 |
2023/12/25 |
3,130 |
3,130 |
3,080 |
3,095 |
-0.32% |
26,400 |
2023/12/22 |
3,095 |
3,120 |
3,085 |
3,105 |
+1.14% |
35,200 |
2023/12/21 |
3,075 |
3,080 |
3,055 |
3,070 |
-0.32% |
28,200 |
2023/12/20 |
3,100 |
3,105 |
3,055 |
3,080 |
-0.48% |
56,800 |
2023/12/19 |
3,125 |
3,125 |
3,065 |
3,095 |
+0.16% |
45,200 |
2023/12/18 |
3,080 |
3,090 |
3,035 |
3,090 |
+0.00% |
31,100 |
2023/12/15 |
3,165 |
3,165 |
3,080 |
3,090 |
-2.06% |
49,000 |
2023/12/14 |
3,165 |
3,165 |
3,130 |
3,155 |
+0.32% |
30,800 |
2023/12/13 |
3,155 |
3,165 |
3,125 |
3,145 |
+0.00% |
41,500 |
2023/12/12 |
3,140 |
3,150 |
3,125 |
3,145 |
+0.32% |
38,400 |
2023/12/11 |
3,110 |
3,135 |
3,090 |
3,135 |
+0.97% |
30,900 |
2023/12/8 |
3,125 |
3,125 |
3,080 |
3,105 |
-0.32% |
59,800 |
2023/12/7 |
3,110 |
3,130 |
3,105 |
3,115 |
-0.16% |
28,200 |
2023/12/6 |
3,065 |
3,130 |
3,055 |
3,120 |
+2.30% |
48,500 |
2023/12/5 |
3,055 |
3,080 |
3,050 |
3,050 |
-0.33% |
37,600 |
2023/12/4 |
3,045 |
3,060 |
3,015 |
3,060 |
+0.49% |
40,400 |
2023/12/1 |
3,050 |
3,080 |
3,045 |
3,045 |
-0.49% |
28,100 |
2023/11/30 |
3,080 |
3,100 |
3,050 |
3,060 |
-1.77% |
57,200 |
2023/11/29 |
3,115 |
3,130 |
3,090 |
3,115 |
+0.00% |
40,500 |
2023/11/28 |
3,090 |
3,125 |
3,075 |
3,115 |
+1.80% |
37,300 |
2023/11/27 |
3,105 |
3,105 |
3,060 |
3,060 |
-0.97% |
19,400 |
2023/11/24 |
3,130 |
3,130 |
3,080 |
3,090 |
-0.48% |
23,100 |
2023/11/22 |
3,095 |
3,145 |
3,095 |
3,105 |
+0.32% |
32,500 |
2023/11/21 |
3,030 |
3,105 |
3,030 |
3,095 |
+1.81% |
46,100 |
2023/11/20 |
3,100 |
3,100 |
3,035 |
3,040 |
-2.25% |
45,100 |
2023/11/17 |
3,060 |
3,110 |
3,050 |
3,110 |
+1.63% |
42,100 |
2023/11/16 |
3,050 |
3,065 |
3,035 |
3,060 |
+0.16% |
29,800 |
|