日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,321 |
3,332 |
3,249 |
3,261 |
-2.48% |
351,400 |
2024/5/20 |
3,340 |
3,411 |
3,331 |
3,344 |
-0.65% |
396,100 |
2024/5/17 |
3,381 |
3,419 |
3,332 |
3,366 |
-0.44% |
221,200 |
2024/5/16 |
3,360 |
3,395 |
3,323 |
3,381 |
+0.48% |
367,600 |
2024/5/15 |
3,494 |
3,530 |
3,365 |
3,365 |
-2.12% |
629,600 |
2024/5/14 |
3,156 |
3,455 |
3,088 |
3,438 |
+9.18% |
1,257,900 |
2024/5/13 |
3,212 |
3,217 |
3,132 |
3,149 |
-1.96% |
264,900 |
2024/5/10 |
3,183 |
3,234 |
3,161 |
3,212 |
+0.91% |
208,600 |
2024/5/9 |
3,149 |
3,216 |
3,126 |
3,183 |
+1.69% |
250,300 |
2024/5/8 |
3,110 |
3,145 |
3,107 |
3,130 |
+0.64% |
177,800 |
2024/5/7 |
3,075 |
3,127 |
3,075 |
3,110 |
+0.75% |
175,300 |
2024/5/2 |
3,119 |
3,119 |
3,072 |
3,087 |
-0.58% |
132,700 |
2024/5/1 |
3,073 |
3,121 |
3,070 |
3,105 |
+0.58% |
199,400 |
2024/4/30 |
3,070 |
3,095 |
3,056 |
3,087 |
+1.25% |
210,700 |
2024/4/26 |
3,020 |
3,062 |
2,988 |
3,049 |
+0.79% |
296,700 |
2024/4/25 |
3,043 |
3,050 |
3,007 |
3,025 |
-0.40% |
166,000 |
2024/4/24 |
3,030 |
3,047 |
3,013 |
3,037 |
-0.62% |
193,800 |
2024/4/23 |
3,047 |
3,067 |
3,030 |
3,056 |
-0.10% |
157,700 |
2024/4/22 |
2,986 |
3,070 |
2,980 |
3,059 |
+2.65% |
250,200 |
2024/4/19 |
3,007 |
3,022 |
2,967 |
2,980 |
-1.13% |
297,300 |
2024/4/18 |
3,016 |
3,043 |
2,978.5 |
3,014 |
+1.43% |
336,300 |
2024/4/17 |
3,000 |
3,007 |
2,945 |
2,971.5 |
-0.83% |
396,800 |
2024/4/16 |
3,060 |
3,075 |
2,985 |
2,996.5 |
-2.58% |
303,500 |
2024/4/15 |
3,125 |
3,125 |
3,075 |
3,076 |
-1.63% |
259,800 |
2024/4/12 |
3,154 |
3,165 |
3,125 |
3,127 |
-0.86% |
204,800 |
2024/4/11 |
3,150 |
3,176 |
3,119 |
3,154 |
-0.28% |
275,000 |
2024/4/10 |
3,160 |
3,205 |
3,152 |
3,163 |
+0.19% |
308,300 |
2024/4/9 |
3,200 |
3,216 |
3,149 |
3,157 |
-1.41% |
221,400 |
2024/4/8 |
3,156 |
3,208 |
3,136 |
3,202 |
+2.27% |
224,700 |
2024/4/5 |
3,149 |
3,164 |
3,094 |
3,131 |
-0.57% |
169,400 |
2024/4/4 |
3,147 |
3,166 |
3,119 |
3,149 |
-0.19% |
226,200 |
2024/4/3 |
3,100 |
3,159 |
3,080 |
3,155 |
+1.32% |
489,400 |
2024/4/2 |
3,141 |
3,196 |
3,111 |
3,114 |
-0.22% |
264,700 |
2024/4/1 |
3,155 |
3,174 |
3,120 |
3,121 |
-0.16% |
229,900 |
2024/3/29 |
3,117 |
3,129 |
3,082 |
3,126 |
+1.07% |
379,500 |
2024/3/28 |
3,130 |
3,153 |
3,068 |
3,093 |
-3.37% |
505,500 |
2024/3/27 |
3,214 |
3,222 |
3,185 |
3,201 |
-0.53% |
339,400 |
2024/3/26 |
3,184 |
3,240 |
3,152 |
3,218 |
+1.10% |
347,500 |
2024/3/25 |
3,239 |
3,246 |
3,181 |
3,183 |
+0.25% |
373,200 |
2024/3/22 |
3,119 |
3,179 |
3,093 |
3,175 |
+2.25% |
404,300 |
2024/3/21 |
3,095 |
3,115 |
3,080 |
3,105 |
+0.39% |
396,000 |
2024/3/19 |
3,102 |
3,111 |
3,065 |
3,093 |
-0.71% |
319,100 |
2024/3/18 |
3,111 |
3,126 |
3,080 |
3,115 |
+0.16% |
309,300 |
2024/3/15 |
3,051 |
3,128 |
3,040 |
3,110 |
+0.35% |
418,800 |
2024/3/14 |
3,091 |
3,128 |
3,081 |
3,099 |
-0.51% |
318,300 |
2024/3/13 |
3,121 |
3,131 |
3,096 |
3,115 |
-0.57% |
164,800 |
2024/3/12 |
3,189 |
3,198 |
3,112 |
3,133 |
-1.45% |
282,200 |
2024/3/11 |
3,170 |
3,191 |
3,142 |
3,179 |
+0.54% |
248,800 |
2024/3/8 |
3,068 |
3,162 |
3,060 |
3,162 |
+1.51% |
276,800 |
2024/3/7 |
3,117 |
3,135 |
3,071 |
3,115 |
-0.03% |
264,000 |
2024/3/6 |
3,058 |
3,117 |
3,048 |
3,116 |
+2.43% |
343,300 |
2024/3/5 |
3,056 |
3,070 |
3,007 |
3,042 |
-0.03% |
277,200 |
2024/3/4 |
3,060 |
3,090 |
3,033 |
3,043 |
-1.07% |
291,200 |
2024/3/1 |
3,104 |
3,111 |
3,060 |
3,076 |
-1.03% |
322,400 |
2024/2/29 |
3,094 |
3,110 |
3,063 |
3,108 |
+0.45% |
289,600 |
2024/2/28 |
3,100 |
3,105 |
3,061 |
3,094 |
-0.19% |
237,500 |
2024/2/27 |
3,135 |
3,160 |
3,083 |
3,100 |
-0.29% |
281,200 |
2024/2/26 |
3,183 |
3,193 |
3,105 |
3,109 |
-2.51% |
316,100 |
2024/2/22 |
3,189 |
3,223 |
3,181 |
3,189 |
-0.03% |
235,600 |
2024/2/21 |
3,200 |
3,223 |
3,133 |
3,190 |
+0.25% |
283,800 |
2024/2/20 |
3,179 |
3,193 |
3,162 |
3,182 |
+0.82% |
359,200 |
2024/2/19 |
3,105 |
3,169 |
3,078 |
3,156 |
+2.50% |
321,800 |
2024/2/16 |
3,046 |
3,095 |
2,991.5 |
3,079 |
+1.82% |
385,700 |
2024/2/15 |
2,995 |
3,033 |
2,940 |
3,024 |
+1.61% |
279,700 |
2024/2/14 |
3,076 |
3,080 |
2,936.5 |
2,976 |
-2.75% |
563,000 |
2024/2/13 |
2,970.5 |
3,072 |
2,923 |
3,060 |
+3.26% |
571,300 |
2024/2/9 |
2,986 |
3,099 |
2,911.5 |
2,963.5 |
-0.13% |
1,657,300 |
2024/2/8 |
2,968 |
3,007 |
2,936.5 |
2,967.5 |
-0.80% |
413,400 |
2024/2/7 |
2,995 |
3,007 |
2,966 |
2,991.5 |
+0.35% |
357,500 |
2024/2/6 |
3,021 |
3,026 |
2,975 |
2,981 |
-0.90% |
284,900 |
2024/2/5 |
2,998 |
3,048 |
2,977.5 |
3,008 |
-0.56% |
349,800 |
2024/2/2 |
3,052 |
3,052 |
2,976 |
3,025 |
+0.00% |
300,300 |
2024/2/1 |
3,027 |
3,042 |
3,001 |
3,025 |
-0.03% |
268,000 |
2024/1/31 |
3,000 |
3,026 |
2,990 |
3,026 |
+0.93% |
272,800 |
2024/1/30 |
2,999.5 |
3,023 |
2,987.5 |
2,998 |
+0.87% |
321,100 |
2024/1/29 |
2,959.5 |
2,976.5 |
2,948 |
2,972 |
+1.59% |
165,000 |
2024/1/26 |
3,000 |
3,000 |
2,922 |
2,925.5 |
-2.30% |
327,300 |
2024/1/25 |
2,966 |
3,004 |
2,955 |
2,994.5 |
+0.99% |
348,800 |
2024/1/24 |
2,948 |
2,971.5 |
2,937 |
2,965 |
-0.37% |
313,300 |
2024/1/23 |
2,940 |
2,981.5 |
2,938 |
2,976 |
+1.05% |
287,400 |
2024/1/22 |
2,949.5 |
2,949.5 |
2,928.5 |
2,945 |
+0.70% |
251,500 |
2024/1/19 |
2,950 |
2,950 |
2,901.5 |
2,924.5 |
-0.53% |
394,900 |
2024/1/18 |
2,932 |
2,949.5 |
2,905.5 |
2,940 |
+1.03% |
407,400 |
2024/1/17 |
2,870 |
2,958.5 |
2,848 |
2,910 |
+2.43% |
625,800 |
2024/1/16 |
2,864.5 |
2,888 |
2,827 |
2,841 |
-0.42% |
453,400 |
2024/1/15 |
2,849.5 |
2,858.5 |
2,840.5 |
2,853 |
+0.58% |
179,200 |
2024/1/12 |
2,868 |
2,870 |
2,826.5 |
2,836.5 |
-1.34% |
263,200 |
2024/1/11 |
2,931 |
2,939 |
2,867 |
2,875 |
-1.63% |
386,200 |
2024/1/10 |
2,880 |
2,934.5 |
2,875 |
2,922.5 |
+1.71% |
398,300 |
2024/1/9 |
2,824 |
2,873.5 |
2,820.5 |
2,873.5 |
+2.04% |
491,400 |
2024/1/5 |
2,822 |
2,822 |
2,796.5 |
2,816 |
+0.09% |
292,400 |
2024/1/4 |
2,764 |
2,820 |
2,740.5 |
2,813.5 |
+3.13% |
513,700 |
2023/12/29 |
2,706 |
2,742 |
2,706 |
2,728 |
+1.02% |
250,000 |
2023/12/28 |
2,682 |
2,707.5 |
2,679 |
2,700.5 |
+0.67% |
392,900 |
2023/12/27 |
2,670 |
2,683.5 |
2,656.5 |
2,682.5 |
+0.47% |
221,200 |
2023/12/26 |
2,672 |
2,672 |
2,652 |
2,670 |
-0.17% |
214,900 |
2023/12/25 |
2,685 |
2,685 |
2,662 |
2,674.5 |
+0.66% |
138,700 |
2023/12/22 |
2,639.5 |
2,668.5 |
2,630.5 |
2,657 |
+1.26% |
210,600 |
2023/12/21 |
2,626.5 |
2,644.5 |
2,614 |
2,624 |
-0.17% |
260,400 |
2023/12/20 |
2,647 |
2,664.5 |
2,627 |
2,628.5 |
-0.38% |
299,400 |
2023/12/19 |
2,613.5 |
2,651.5 |
2,613.5 |
2,638.5 |
+1.36% |
311,300 |
2023/12/18 |
2,629 |
2,645 |
2,591 |
2,603 |
-1.74% |
340,200 |
2023/12/15 |
2,740 |
2,740.5 |
2,640 |
2,649 |
-4.87% |
680,400 |
2023/12/14 |
2,809.5 |
2,814 |
2,773.5 |
2,784.5 |
-0.73% |
309,900 |
2023/12/13 |
2,835 |
2,837 |
2,781 |
2,805 |
-0.23% |
305,500 |
2023/12/12 |
2,788 |
2,829.5 |
2,765.5 |
2,811.5 |
+0.37% |
384,100 |
2023/12/11 |
2,760 |
2,802.5 |
2,753 |
2,801 |
+0.81% |
311,200 |
2023/12/8 |
2,814.5 |
2,839.5 |
2,757 |
2,778.5 |
+0.49% |
475,500 |
2023/12/7 |
2,790 |
2,810 |
2,755 |
2,765 |
+0.13% |
308,300 |
2023/12/6 |
2,730 |
2,767.5 |
2,720 |
2,761.5 |
+1.01% |
392,700 |
2023/12/5 |
2,745.5 |
2,778.5 |
2,732.5 |
2,734 |
-1.44% |
284,200 |
2023/12/4 |
2,740 |
2,783 |
2,694 |
2,774 |
-0.16% |
463,700 |
2023/12/1 |
2,788 |
2,840 |
2,755.5 |
2,778.5 |
+0.67% |
503,800 |
2023/11/30 |
2,736 |
2,768 |
2,716 |
2,760 |
+2.76% |
624,300 |
2023/11/29 |
2,753 |
2,753 |
2,661 |
2,686 |
-1.41% |
413,000 |
2023/11/28 |
2,740 |
2,754.5 |
2,723.5 |
2,724.5 |
-0.57% |
149,400 |
2023/11/27 |
2,760 |
2,760 |
2,717.5 |
2,740 |
-0.09% |
117,700 |
2023/11/24 |
2,760 |
2,760 |
2,718.5 |
2,742.5 |
+0.46% |
154,100 |
2023/11/22 |
2,698.5 |
2,737.5 |
2,691.5 |
2,730 |
+1.17% |
184,700 |
2023/11/21 |
2,707 |
2,721 |
2,666.5 |
2,698.5 |
-1.08% |
265,300 |
2023/11/20 |
2,723 |
2,745.5 |
2,711.5 |
2,728 |
-0.69% |
270,900 |
2023/11/17 |
2,697 |
2,782.5 |
2,688.5 |
2,747 |
+2.16% |
398,400 |
2023/11/16 |
2,783 |
2,783 |
2,688 |
2,689 |
-3.72% |
355,000 |
|