日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,565 |
3,575 |
3,470 |
3,470 |
-1.70% |
51,300 |
2024/5/20 |
3,495 |
3,565 |
3,470 |
3,530 |
+0.86% |
66,500 |
2024/5/17 |
3,450 |
3,540 |
3,430 |
3,500 |
+0.14% |
82,600 |
2024/5/16 |
3,625 |
3,665 |
3,415 |
3,495 |
-5.41% |
256,000 |
2024/5/15 |
3,825 |
3,870 |
3,650 |
3,695 |
-2.12% |
119,000 |
2024/5/14 |
3,835 |
3,835 |
3,755 |
3,775 |
-1.05% |
42,500 |
2024/5/13 |
3,835 |
3,855 |
3,780 |
3,815 |
+0.13% |
58,200 |
2024/5/10 |
3,795 |
3,820 |
3,765 |
3,810 |
+1.33% |
71,500 |
2024/5/9 |
3,775 |
3,785 |
3,725 |
3,760 |
+0.53% |
42,300 |
2024/5/8 |
3,745 |
3,750 |
3,700 |
3,740 |
-0.40% |
43,000 |
2024/5/7 |
3,780 |
3,780 |
3,740 |
3,755 |
+0.13% |
37,200 |
2024/5/2 |
3,760 |
3,770 |
3,715 |
3,750 |
+0.00% |
33,300 |
2024/5/1 |
3,725 |
3,755 |
3,690 |
3,750 |
-0.27% |
24,000 |
2024/4/30 |
3,750 |
3,760 |
3,705 |
3,760 |
+1.21% |
46,900 |
2024/4/26 |
3,695 |
3,730 |
3,650 |
3,715 |
+0.54% |
54,900 |
2024/4/25 |
3,710 |
3,765 |
3,665 |
3,695 |
-0.40% |
76,200 |
2024/4/24 |
3,730 |
3,750 |
3,705 |
3,710 |
+0.00% |
44,800 |
2024/4/23 |
3,745 |
3,755 |
3,700 |
3,710 |
-0.93% |
49,200 |
2024/4/22 |
3,740 |
3,750 |
3,710 |
3,745 |
+1.77% |
45,000 |
2024/4/19 |
3,715 |
3,715 |
3,630 |
3,680 |
-0.94% |
71,400 |
2024/4/18 |
3,730 |
3,765 |
3,710 |
3,715 |
-0.80% |
39,900 |
2024/4/17 |
3,790 |
3,800 |
3,710 |
3,745 |
-1.06% |
56,600 |
2024/4/16 |
3,765 |
3,800 |
3,740 |
3,785 |
-0.39% |
73,400 |
2024/4/15 |
3,775 |
3,835 |
3,775 |
3,800 |
-0.13% |
71,100 |
2024/4/12 |
3,815 |
3,835 |
3,780 |
3,805 |
+1.60% |
76,000 |
2024/4/11 |
3,690 |
3,745 |
3,690 |
3,745 |
+0.13% |
43,700 |
2024/4/10 |
3,700 |
3,765 |
3,695 |
3,740 |
+0.54% |
60,500 |
2024/4/9 |
3,770 |
3,770 |
3,715 |
3,720 |
+0.00% |
33,600 |
2024/4/8 |
3,775 |
3,775 |
3,715 |
3,720 |
-0.80% |
49,800 |
2024/4/5 |
3,665 |
3,765 |
3,665 |
3,750 |
+2.32% |
76,400 |
2024/4/4 |
3,680 |
3,715 |
3,645 |
3,665 |
-0.14% |
85,700 |
2024/4/3 |
3,655 |
3,705 |
3,650 |
3,670 |
-0.27% |
64,400 |
2024/4/2 |
3,645 |
3,690 |
3,615 |
3,680 |
-0.94% |
97,400 |
2024/4/1 |
3,730 |
3,750 |
3,685 |
3,715 |
-1.20% |
87,700 |
2024/3/29 |
3,860 |
3,880 |
3,745 |
3,760 |
-1.83% |
99,000 |
2024/3/28 |
3,950 |
3,995 |
3,815 |
3,830 |
-3.53% |
107,300 |
2024/3/27 |
4,000 |
4,000 |
3,910 |
3,970 |
-0.50% |
41,500 |
2024/3/26 |
3,978 |
3,990 |
3,916 |
3,990 |
+1.68% |
12,700 |
2024/3/25 |
3,980 |
4,000 |
3,924 |
3,924 |
-2.05% |
21,800 |
2024/3/22 |
3,918 |
4,006 |
3,900 |
4,006 |
+2.19% |
23,300 |
2024/3/21 |
3,966 |
3,970 |
3,888 |
3,920 |
+1.45% |
18,600 |
2024/3/19 |
3,844 |
3,898 |
3,840 |
3,864 |
-0.16% |
11,200 |
2024/3/18 |
3,876 |
3,884 |
3,820 |
3,870 |
+0.00% |
14,700 |
2024/3/15 |
3,814 |
3,892 |
3,814 |
3,870 |
+0.62% |
14,500 |
2024/3/14 |
3,780 |
3,858 |
3,780 |
3,846 |
+1.64% |
8,500 |
2024/3/13 |
3,860 |
3,860 |
3,764 |
3,784 |
-1.97% |
9,800 |
2024/3/12 |
3,780 |
3,860 |
3,758 |
3,860 |
+1.05% |
13,300 |
2024/3/11 |
3,804 |
3,820 |
3,760 |
3,820 |
+0.00% |
16,000 |
2024/3/8 |
3,880 |
3,924 |
3,756 |
3,820 |
-2.30% |
46,800 |
2024/3/7 |
3,924 |
3,980 |
3,906 |
3,910 |
-0.66% |
21,100 |
2024/3/6 |
3,966 |
4,016 |
3,912 |
3,936 |
-0.71% |
15,800 |
2024/3/5 |
4,000 |
4,030 |
3,952 |
3,964 |
-2.22% |
16,600 |
2024/3/4 |
4,110 |
4,206 |
4,042 |
4,054 |
-2.27% |
14,800 |
2024/3/1 |
4,148 |
4,222 |
4,116 |
4,148 |
+0.97% |
14,100 |
2024/2/29 |
4,240 |
4,240 |
4,102 |
4,108 |
-1.91% |
30,600 |
2024/2/28 |
4,212 |
4,282 |
4,166 |
4,188 |
+0.34% |
26,400 |
2024/2/27 |
4,148 |
4,212 |
4,112 |
4,174 |
+0.53% |
18,300 |
2024/2/26 |
4,100 |
4,176 |
4,092 |
4,152 |
+1.76% |
18,900 |
2024/2/22 |
4,056 |
4,100 |
4,024 |
4,080 |
+1.59% |
19,600 |
2024/2/21 |
3,972 |
4,038 |
3,972 |
4,016 |
+0.85% |
12,300 |
2024/2/20 |
3,976 |
4,028 |
3,966 |
3,982 |
+0.30% |
13,100 |
2024/2/19 |
3,860 |
3,976 |
3,820 |
3,970 |
+2.85% |
22,800 |
2024/2/16 |
4,090 |
4,090 |
3,842 |
3,860 |
-2.67% |
41,800 |
2024/2/15 |
4,078 |
4,180 |
3,922 |
3,966 |
+1.23% |
50,600 |
2024/2/14 |
3,976 |
3,976 |
3,888 |
3,918 |
-1.06% |
25,000 |
2024/2/13 |
3,994 |
4,002 |
3,930 |
3,960 |
+1.12% |
23,300 |
2024/2/9 |
3,924 |
3,988 |
3,912 |
3,916 |
-0.41% |
16,600 |
2024/2/8 |
4,014 |
4,014 |
3,912 |
3,932 |
-2.33% |
25,800 |
2024/2/7 |
4,042 |
4,056 |
4,012 |
4,026 |
-1.42% |
8,100 |
2024/2/6 |
4,102 |
4,132 |
4,042 |
4,084 |
-1.40% |
12,300 |
2024/2/5 |
4,124 |
4,218 |
4,108 |
4,142 |
-1.10% |
15,300 |
2024/2/2 |
4,158 |
4,232 |
4,120 |
4,188 |
+1.60% |
14,000 |
2024/2/1 |
4,190 |
4,190 |
4,102 |
4,122 |
-0.82% |
11,200 |
2024/1/31 |
4,234 |
4,234 |
4,116 |
4,156 |
+0.53% |
10,700 |
2024/1/30 |
4,104 |
4,154 |
4,072 |
4,134 |
+1.62% |
18,800 |
2024/1/29 |
4,086 |
4,128 |
4,066 |
4,068 |
-0.44% |
4,100 |
2024/1/26 |
4,174 |
4,178 |
4,080 |
4,086 |
-0.83% |
8,300 |
2024/1/25 |
4,064 |
4,194 |
4,064 |
4,120 |
+1.78% |
25,700 |
2024/1/24 |
4,124 |
4,124 |
4,032 |
4,048 |
-3.20% |
15,500 |
2024/1/23 |
4,300 |
4,300 |
4,180 |
4,182 |
-1.37% |
10,300 |
2024/1/22 |
4,204 |
4,254 |
4,204 |
4,240 |
+0.33% |
5,500 |
2024/1/19 |
4,260 |
4,266 |
4,186 |
4,226 |
-0.80% |
9,300 |
2024/1/18 |
4,230 |
4,268 |
4,216 |
4,260 |
+1.33% |
8,400 |
2024/1/17 |
4,270 |
4,292 |
4,200 |
4,204 |
-1.78% |
11,200 |
2024/1/16 |
4,318 |
4,348 |
4,272 |
4,280 |
-0.70% |
12,200 |
2024/1/15 |
4,274 |
4,320 |
4,226 |
4,310 |
+2.47% |
14,700 |
2024/1/12 |
4,240 |
4,266 |
4,170 |
4,206 |
-0.94% |
11,500 |
2024/1/11 |
4,222 |
4,288 |
4,222 |
4,246 |
+0.71% |
12,900 |
2024/1/10 |
4,060 |
4,230 |
4,060 |
4,216 |
+2.88% |
19,500 |
2024/1/9 |
4,062 |
4,120 |
4,054 |
4,098 |
+0.59% |
9,100 |
2024/1/5 |
4,054 |
4,100 |
4,038 |
4,074 |
+0.74% |
12,300 |
2024/1/4 |
4,056 |
4,056 |
3,986 |
4,044 |
-0.54% |
20,000 |
2023/12/29 |
4,026 |
4,092 |
4,026 |
4,066 |
+0.99% |
12,800 |
2023/12/28 |
3,986 |
4,046 |
3,986 |
4,026 |
+0.60% |
16,400 |
2023/12/27 |
4,094 |
4,098 |
3,940 |
4,002 |
-2.20% |
34,000 |
2023/12/26 |
4,050 |
4,126 |
4,050 |
4,092 |
+1.04% |
14,500 |
2023/12/25 |
4,078 |
4,094 |
4,038 |
4,050 |
-1.17% |
6,600 |
2023/12/22 |
4,170 |
4,174 |
4,090 |
4,098 |
-0.49% |
11,500 |
2023/12/21 |
4,126 |
4,158 |
4,104 |
4,118 |
-1.01% |
11,700 |
2023/12/20 |
4,096 |
4,174 |
4,096 |
4,160 |
+1.66% |
18,500 |
2023/12/19 |
4,070 |
4,104 |
4,046 |
4,092 |
+0.44% |
16,900 |
2023/12/18 |
4,054 |
4,078 |
3,990 |
4,074 |
+0.44% |
16,500 |
2023/12/15 |
4,004 |
4,066 |
3,950 |
4,056 |
-0.29% |
28,600 |
2023/12/14 |
4,114 |
4,134 |
4,052 |
4,068 |
-0.10% |
28,200 |
2023/12/13 |
4,000 |
4,114 |
3,978 |
4,072 |
+2.72% |
54,300 |
2023/12/12 |
3,910 |
3,966 |
3,866 |
3,964 |
+1.75% |
35,400 |
2023/12/11 |
3,798 |
3,904 |
3,768 |
3,896 |
+6.56% |
44,700 |
2023/12/8 |
3,636 |
3,660 |
3,620 |
3,656 |
+0.55% |
21,800 |
2023/12/7 |
3,614 |
3,654 |
3,606 |
3,636 |
-0.93% |
14,700 |
2023/12/6 |
3,574 |
3,676 |
3,574 |
3,670 |
+3.21% |
20,400 |
2023/12/5 |
3,540 |
3,574 |
3,540 |
3,556 |
-0.06% |
18,300 |
2023/12/4 |
3,528 |
3,566 |
3,502 |
3,558 |
+0.68% |
17,200 |
2023/12/1 |
3,522 |
3,538 |
3,514 |
3,534 |
-0.28% |
16,800 |
2023/11/30 |
3,534 |
3,544 |
3,500 |
3,544 |
+0.28% |
19,100 |
2023/11/29 |
3,548 |
3,560 |
3,534 |
3,534 |
-0.39% |
10,400 |
2023/11/28 |
3,548 |
3,556 |
3,524 |
3,548 |
-0.06% |
12,400 |
2023/11/27 |
3,600 |
3,602 |
3,550 |
3,550 |
-1.33% |
15,100 |
2023/11/24 |
3,588 |
3,612 |
3,586 |
3,598 |
+0.62% |
13,500 |
2023/11/22 |
3,566 |
3,584 |
3,536 |
3,576 |
+0.73% |
15,300 |
2023/11/21 |
3,538 |
3,572 |
3,508 |
3,550 |
+0.00% |
29,500 |
2023/11/20 |
3,600 |
3,612 |
3,540 |
3,550 |
-2.53% |
38,600 |
2023/11/17 |
3,600 |
3,642 |
3,562 |
3,642 |
+2.13% |
22,900 |
2023/11/16 |
3,586 |
3,610 |
3,554 |
3,566 |
-0.17% |
22,700 |
|