日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,510 |
3,575 |
3,505 |
3,545 |
+1.14% |
25,400 |
2024/5/20 |
3,505 |
3,515 |
3,495 |
3,505 |
-0.14% |
17,800 |
2024/5/17 |
3,510 |
3,525 |
3,480 |
3,510 |
-0.85% |
32,100 |
2024/5/16 |
3,595 |
3,600 |
3,540 |
3,540 |
-1.12% |
16,200 |
2024/5/15 |
3,625 |
3,630 |
3,580 |
3,580 |
-1.38% |
24,000 |
2024/5/14 |
3,645 |
3,665 |
3,620 |
3,630 |
-0.68% |
21,500 |
2024/5/13 |
3,630 |
3,675 |
3,600 |
3,655 |
+0.69% |
48,700 |
2024/5/10 |
3,600 |
3,645 |
3,570 |
3,630 |
+1.26% |
51,900 |
2024/5/9 |
3,680 |
3,680 |
3,535 |
3,585 |
+4.98% |
121,800 |
2024/5/8 |
3,440 |
3,440 |
3,415 |
3,415 |
-0.44% |
33,700 |
2024/5/7 |
3,455 |
3,455 |
3,425 |
3,430 |
+0.15% |
17,800 |
2024/5/2 |
3,430 |
3,440 |
3,415 |
3,425 |
+0.15% |
14,600 |
2024/5/1 |
3,400 |
3,425 |
3,395 |
3,420 |
+0.74% |
16,000 |
2024/4/30 |
3,400 |
3,405 |
3,385 |
3,395 |
-0.15% |
28,100 |
2024/4/26 |
3,400 |
3,415 |
3,385 |
3,400 |
+0.15% |
25,500 |
2024/4/25 |
3,420 |
3,425 |
3,390 |
3,395 |
-0.88% |
25,900 |
2024/4/24 |
3,455 |
3,470 |
3,420 |
3,425 |
+0.15% |
21,600 |
2024/4/23 |
3,410 |
3,425 |
3,395 |
3,420 |
+0.74% |
24,200 |
2024/4/22 |
3,380 |
3,410 |
3,380 |
3,395 |
+1.19% |
37,100 |
2024/4/19 |
3,380 |
3,380 |
3,335 |
3,355 |
-1.47% |
68,300 |
2024/4/18 |
3,380 |
3,410 |
3,375 |
3,405 |
+0.44% |
22,400 |
2024/4/17 |
3,420 |
3,425 |
3,385 |
3,390 |
-1.02% |
43,500 |
2024/4/16 |
3,435 |
3,440 |
3,410 |
3,425 |
-0.44% |
31,700 |
2024/4/15 |
3,465 |
3,470 |
3,440 |
3,440 |
-0.86% |
32,300 |
2024/4/12 |
3,500 |
3,500 |
3,465 |
3,470 |
-1.00% |
41,400 |
2024/4/11 |
3,505 |
3,510 |
3,475 |
3,505 |
-0.14% |
41,900 |
2024/4/10 |
3,515 |
3,525 |
3,505 |
3,510 |
-0.28% |
30,700 |
2024/4/9 |
3,525 |
3,530 |
3,515 |
3,520 |
-0.28% |
24,600 |
2024/4/8 |
3,555 |
3,560 |
3,510 |
3,530 |
-1.12% |
35,800 |
2024/4/5 |
3,550 |
3,570 |
3,545 |
3,570 |
+0.28% |
25,400 |
2024/4/4 |
3,615 |
3,615 |
3,560 |
3,560 |
-1.93% |
46,600 |
2024/4/3 |
3,575 |
3,630 |
3,575 |
3,630 |
+0.83% |
38,400 |
2024/4/2 |
3,610 |
3,620 |
3,590 |
3,600 |
+0.98% |
49,400 |
2024/4/1 |
3,580 |
3,610 |
3,550 |
3,565 |
+0.42% |
51,400 |
2024/3/29 |
3,575 |
3,580 |
3,550 |
3,550 |
-0.42% |
34,500 |
2024/3/28 |
3,550 |
3,585 |
3,525 |
3,565 |
-2.73% |
88,000 |
2024/3/27 |
3,675 |
3,700 |
3,660 |
3,665 |
-0.54% |
173,900 |
2024/3/26 |
3,675 |
3,690 |
3,665 |
3,685 |
+0.41% |
71,200 |
2024/3/25 |
3,690 |
3,700 |
3,660 |
3,670 |
-0.54% |
87,800 |
2024/3/22 |
3,655 |
3,690 |
3,650 |
3,690 |
+1.37% |
57,000 |
2024/3/21 |
3,680 |
3,680 |
3,635 |
3,640 |
+0.97% |
86,400 |
2024/3/19 |
3,575 |
3,605 |
3,570 |
3,605 |
+0.84% |
61,700 |
2024/3/18 |
3,580 |
3,580 |
3,560 |
3,575 |
+0.70% |
51,700 |
2024/3/15 |
3,535 |
3,580 |
3,535 |
3,550 |
-0.14% |
65,200 |
2024/3/14 |
3,540 |
3,555 |
3,520 |
3,555 |
+0.57% |
27,800 |
2024/3/13 |
3,575 |
3,575 |
3,525 |
3,535 |
-0.42% |
32,200 |
2024/3/12 |
3,535 |
3,555 |
3,510 |
3,550 |
+0.28% |
38,700 |
2024/3/11 |
3,565 |
3,565 |
3,520 |
3,540 |
-0.84% |
49,100 |
2024/3/8 |
3,575 |
3,575 |
3,550 |
3,570 |
-0.14% |
29,400 |
2024/3/7 |
3,545 |
3,580 |
3,535 |
3,575 |
+0.85% |
29,800 |
2024/3/6 |
3,535 |
3,555 |
3,535 |
3,545 |
+0.42% |
25,100 |
2024/3/5 |
3,555 |
3,555 |
3,525 |
3,530 |
-0.84% |
49,700 |
2024/3/4 |
3,605 |
3,605 |
3,560 |
3,560 |
-0.42% |
42,300 |
2024/3/1 |
3,620 |
3,620 |
3,565 |
3,575 |
-0.83% |
60,000 |
2024/2/29 |
3,600 |
3,620 |
3,575 |
3,605 |
+0.42% |
43,500 |
2024/2/28 |
3,560 |
3,590 |
3,560 |
3,590 |
+1.41% |
28,400 |
2024/2/27 |
3,560 |
3,560 |
3,540 |
3,540 |
-0.14% |
25,100 |
2024/2/26 |
3,560 |
3,570 |
3,545 |
3,545 |
+0.00% |
25,500 |
2024/2/22 |
3,585 |
3,585 |
3,535 |
3,545 |
+0.14% |
30,200 |
2024/2/21 |
3,550 |
3,555 |
3,515 |
3,540 |
+0.43% |
33,600 |
2024/2/20 |
3,545 |
3,550 |
3,525 |
3,525 |
+0.14% |
28,200 |
2024/2/19 |
3,510 |
3,520 |
3,495 |
3,520 |
+0.86% |
32,800 |
2024/2/16 |
3,520 |
3,530 |
3,490 |
3,490 |
-0.71% |
68,300 |
2024/2/15 |
3,545 |
3,550 |
3,495 |
3,515 |
-0.71% |
55,800 |
2024/2/14 |
3,555 |
3,575 |
3,525 |
3,540 |
-0.14% |
58,300 |
2024/2/13 |
3,540 |
3,555 |
3,505 |
3,545 |
+1.87% |
62,200 |
2024/2/9 |
3,510 |
3,515 |
3,480 |
3,480 |
-0.85% |
73,500 |
2024/2/8 |
3,545 |
3,550 |
3,495 |
3,510 |
-1.13% |
65,100 |
2024/2/7 |
3,565 |
3,565 |
3,515 |
3,550 |
-0.28% |
56,600 |
2024/2/6 |
3,590 |
3,595 |
3,555 |
3,560 |
-0.56% |
45,800 |
2024/2/5 |
3,630 |
3,630 |
3,575 |
3,580 |
-1.38% |
69,700 |
2024/2/2 |
3,660 |
3,670 |
3,615 |
3,630 |
-0.27% |
44,000 |
2024/2/1 |
3,615 |
3,660 |
3,605 |
3,640 |
+1.25% |
57,500 |
2024/1/31 |
3,630 |
3,635 |
3,570 |
3,595 |
-1.24% |
107,300 |
2024/1/30 |
3,635 |
3,650 |
3,605 |
3,640 |
+0.41% |
54,600 |
2024/1/29 |
3,645 |
3,645 |
3,625 |
3,625 |
+0.28% |
22,600 |
2024/1/26 |
3,650 |
3,650 |
3,610 |
3,615 |
-0.96% |
34,200 |
2024/1/25 |
3,655 |
3,665 |
3,645 |
3,650 |
+0.41% |
16,700 |
2024/1/24 |
3,670 |
3,670 |
3,620 |
3,635 |
-0.95% |
30,800 |
2024/1/23 |
3,675 |
3,675 |
3,650 |
3,670 |
+0.27% |
40,000 |
2024/1/22 |
3,665 |
3,685 |
3,655 |
3,660 |
+0.00% |
37,300 |
2024/1/19 |
3,640 |
3,680 |
3,640 |
3,660 |
+0.83% |
41,300 |
2024/1/18 |
3,665 |
3,670 |
3,630 |
3,630 |
-0.55% |
30,200 |
2024/1/17 |
3,600 |
3,675 |
3,600 |
3,650 |
+0.69% |
47,600 |
2024/1/16 |
3,700 |
3,700 |
3,615 |
3,625 |
-0.96% |
68,100 |
2024/1/15 |
3,590 |
3,660 |
3,585 |
3,660 |
+2.81% |
51,700 |
2024/1/12 |
3,550 |
3,570 |
3,505 |
3,560 |
+1.42% |
77,500 |
2024/1/11 |
3,490 |
3,530 |
3,485 |
3,510 |
+1.01% |
49,400 |
2024/1/10 |
3,475 |
3,480 |
3,440 |
3,475 |
+0.00% |
40,800 |
2024/1/9 |
3,500 |
3,505 |
3,465 |
3,475 |
+0.00% |
60,500 |
2024/1/5 |
3,470 |
3,475 |
3,440 |
3,475 |
+0.87% |
44,600 |
2024/1/4 |
3,390 |
3,445 |
3,375 |
3,445 |
+1.77% |
51,800 |
2023/12/29 |
3,375 |
3,395 |
3,365 |
3,385 |
+0.89% |
34,600 |
2023/12/28 |
3,390 |
3,390 |
3,350 |
3,355 |
+0.75% |
29,500 |
2023/12/27 |
3,325 |
3,350 |
3,315 |
3,330 |
+0.15% |
36,900 |
2023/12/26 |
3,340 |
3,350 |
3,310 |
3,325 |
+0.15% |
19,500 |
2023/12/25 |
3,390 |
3,395 |
3,320 |
3,320 |
-0.45% |
27,000 |
2023/12/22 |
3,310 |
3,340 |
3,285 |
3,335 |
+0.76% |
34,400 |
2023/12/21 |
3,325 |
3,330 |
3,285 |
3,310 |
-0.75% |
33,200 |
2023/12/20 |
3,330 |
3,345 |
3,315 |
3,335 |
+0.15% |
41,200 |
2023/12/19 |
3,340 |
3,355 |
3,320 |
3,330 |
-0.30% |
42,200 |
2023/12/18 |
3,340 |
3,355 |
3,325 |
3,340 |
-0.60% |
38,400 |
2023/12/15 |
3,385 |
3,385 |
3,345 |
3,360 |
-1.03% |
60,100 |
2023/12/14 |
3,395 |
3,400 |
3,380 |
3,395 |
-0.15% |
15,700 |
2023/12/13 |
3,415 |
3,415 |
3,380 |
3,400 |
-0.44% |
34,200 |
2023/12/12 |
3,420 |
3,435 |
3,415 |
3,415 |
-0.44% |
26,800 |
2023/12/11 |
3,435 |
3,455 |
3,420 |
3,430 |
+0.15% |
48,200 |
2023/12/8 |
3,465 |
3,465 |
3,420 |
3,425 |
-0.72% |
57,700 |
2023/12/7 |
3,440 |
3,465 |
3,420 |
3,450 |
+0.44% |
52,300 |
2023/12/6 |
3,375 |
3,435 |
3,375 |
3,435 |
+1.78% |
38,300 |
2023/12/5 |
3,410 |
3,415 |
3,365 |
3,375 |
-1.32% |
60,600 |
2023/12/4 |
3,390 |
3,430 |
3,370 |
3,420 |
+1.03% |
37,300 |
2023/12/1 |
3,360 |
3,390 |
3,355 |
3,385 |
+0.89% |
26,500 |
2023/11/30 |
3,370 |
3,380 |
3,315 |
3,355 |
-0.59% |
119,400 |
2023/11/29 |
3,355 |
3,385 |
3,325 |
3,375 |
+0.75% |
48,400 |
2023/11/28 |
3,290 |
3,350 |
3,280 |
3,350 |
+2.29% |
69,700 |
2023/11/27 |
3,235 |
3,290 |
3,230 |
3,275 |
+1.55% |
65,500 |
2023/11/24 |
3,225 |
3,225 |
3,210 |
3,225 |
+0.47% |
21,600 |
2023/11/22 |
3,165 |
3,210 |
3,165 |
3,210 |
+1.42% |
26,600 |
2023/11/21 |
3,170 |
3,180 |
3,160 |
3,165 |
+0.00% |
35,900 |
2023/11/20 |
3,175 |
3,185 |
3,160 |
3,165 |
-0.16% |
31,400 |
2023/11/17 |
3,160 |
3,185 |
3,160 |
3,170 |
+0.00% |
35,100 |
2023/11/16 |
3,195 |
3,195 |
3,165 |
3,170 |
-0.78% |
27,800 |
|