日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,500 |
3,540 |
3,485 |
3,485 |
-0.14% |
24,100 |
2024/5/20 |
3,450 |
3,495 |
3,415 |
3,490 |
+0.29% |
33,600 |
2024/5/17 |
3,465 |
3,495 |
3,440 |
3,480 |
+0.43% |
34,600 |
2024/5/16 |
3,645 |
3,645 |
3,465 |
3,465 |
-4.15% |
61,300 |
2024/5/15 |
3,815 |
3,830 |
3,595 |
3,615 |
-4.11% |
67,600 |
2024/5/14 |
3,820 |
3,820 |
3,765 |
3,770 |
-1.05% |
14,000 |
2024/5/13 |
3,790 |
3,815 |
3,760 |
3,810 |
+1.06% |
18,300 |
2024/5/10 |
3,795 |
3,815 |
3,765 |
3,770 |
-0.13% |
14,000 |
2024/5/9 |
3,730 |
3,800 |
3,730 |
3,775 |
+0.67% |
12,100 |
2024/5/8 |
3,750 |
3,755 |
3,730 |
3,750 |
-0.40% |
11,400 |
2024/5/7 |
3,760 |
3,770 |
3,735 |
3,765 |
+0.13% |
14,700 |
2024/5/2 |
3,755 |
3,760 |
3,725 |
3,760 |
+0.40% |
9,800 |
2024/5/1 |
3,750 |
3,755 |
3,705 |
3,745 |
-0.13% |
10,600 |
2024/4/30 |
3,740 |
3,765 |
3,725 |
3,750 |
+0.27% |
15,300 |
2024/4/26 |
3,705 |
3,750 |
3,670 |
3,740 |
+1.91% |
21,800 |
2024/4/25 |
3,660 |
3,685 |
3,650 |
3,670 |
-0.14% |
15,400 |
2024/4/24 |
3,660 |
3,695 |
3,645 |
3,675 |
+0.41% |
16,700 |
2024/4/23 |
3,680 |
3,685 |
3,645 |
3,660 |
+0.27% |
10,700 |
2024/4/22 |
3,635 |
3,685 |
3,615 |
3,650 |
+0.41% |
31,100 |
2024/4/19 |
3,700 |
3,700 |
3,570 |
3,635 |
-1.76% |
52,000 |
2024/4/18 |
3,700 |
3,725 |
3,685 |
3,700 |
+0.41% |
20,300 |
2024/4/17 |
3,745 |
3,745 |
3,685 |
3,685 |
-1.73% |
26,700 |
2024/4/16 |
3,745 |
3,775 |
3,715 |
3,750 |
+0.27% |
30,200 |
2024/4/15 |
3,750 |
3,780 |
3,730 |
3,740 |
-0.53% |
21,800 |
2024/4/12 |
3,820 |
3,825 |
3,760 |
3,760 |
-0.92% |
27,300 |
2024/4/11 |
3,800 |
3,835 |
3,755 |
3,795 |
-0.65% |
24,700 |
2024/4/10 |
3,890 |
3,890 |
3,820 |
3,820 |
-1.93% |
23,100 |
2024/4/9 |
3,910 |
3,915 |
3,890 |
3,895 |
-0.89% |
14,700 |
2024/4/8 |
3,955 |
3,955 |
3,915 |
3,930 |
-0.38% |
11,300 |
2024/4/5 |
3,905 |
3,950 |
3,900 |
3,945 |
+0.00% |
15,100 |
2024/4/4 |
4,000 |
4,000 |
3,925 |
3,945 |
-0.63% |
26,200 |
2024/4/3 |
4,025 |
4,035 |
3,920 |
3,970 |
+2.19% |
40,900 |
2024/4/2 |
3,935 |
3,950 |
3,880 |
3,885 |
-1.89% |
22,900 |
2024/4/1 |
4,015 |
4,035 |
3,955 |
3,960 |
-1.25% |
11,500 |
2024/3/29 |
3,975 |
4,030 |
3,945 |
4,010 |
+1.01% |
18,000 |
2024/3/28 |
4,100 |
4,115 |
3,965 |
3,970 |
-5.48% |
39,800 |
2024/3/27 |
4,150 |
4,225 |
4,135 |
4,200 |
+1.94% |
84,100 |
2024/3/26 |
4,080 |
4,135 |
4,075 |
4,120 |
+0.86% |
29,700 |
2024/3/25 |
4,070 |
4,105 |
4,055 |
4,085 |
-0.49% |
40,600 |
2024/3/22 |
4,100 |
4,140 |
4,090 |
4,105 |
+0.24% |
28,000 |
2024/3/21 |
4,135 |
4,165 |
4,080 |
4,095 |
-0.73% |
36,600 |
2024/3/19 |
4,015 |
4,125 |
3,985 |
4,125 |
+3.00% |
50,800 |
2024/3/18 |
3,980 |
4,005 |
3,960 |
4,005 |
+0.25% |
29,500 |
2024/3/15 |
3,945 |
3,995 |
3,915 |
3,995 |
+1.40% |
88,000 |
2024/3/14 |
3,930 |
3,940 |
3,895 |
3,940 |
+0.77% |
16,700 |
2024/3/13 |
3,940 |
3,940 |
3,880 |
3,910 |
-0.76% |
13,400 |
2024/3/12 |
3,865 |
3,940 |
3,860 |
3,940 |
+1.03% |
19,300 |
2024/3/11 |
3,875 |
3,925 |
3,860 |
3,900 |
+0.26% |
20,900 |
2024/3/8 |
3,850 |
3,900 |
3,845 |
3,890 |
+0.52% |
27,700 |
2024/3/7 |
3,865 |
3,885 |
3,855 |
3,870 |
+0.13% |
14,600 |
2024/3/6 |
3,850 |
3,880 |
3,845 |
3,865 |
+0.13% |
18,000 |
2024/3/5 |
3,875 |
3,880 |
3,830 |
3,860 |
+0.00% |
11,200 |
2024/3/4 |
3,910 |
3,910 |
3,860 |
3,860 |
-1.28% |
18,400 |
2024/3/1 |
3,910 |
3,925 |
3,895 |
3,910 |
+0.13% |
14,600 |
2024/2/29 |
3,935 |
3,935 |
3,875 |
3,905 |
-0.76% |
22,400 |
2024/2/28 |
3,845 |
3,935 |
3,845 |
3,935 |
+2.47% |
23,900 |
2024/2/27 |
3,820 |
3,860 |
3,820 |
3,840 |
+0.66% |
11,200 |
2024/2/26 |
3,835 |
3,850 |
3,815 |
3,815 |
-0.52% |
10,300 |
2024/2/22 |
3,820 |
3,840 |
3,805 |
3,835 |
+0.52% |
14,600 |
2024/2/21 |
3,800 |
3,830 |
3,795 |
3,815 |
+0.13% |
9,300 |
2024/2/20 |
3,840 |
3,840 |
3,800 |
3,810 |
-0.65% |
9,900 |
2024/2/19 |
3,770 |
3,850 |
3,770 |
3,835 |
+1.72% |
10,800 |
2024/2/16 |
3,800 |
3,820 |
3,760 |
3,770 |
-0.13% |
29,800 |
2024/2/15 |
3,865 |
3,880 |
3,770 |
3,775 |
-1.69% |
34,900 |
2024/2/14 |
3,970 |
3,970 |
3,840 |
3,840 |
-3.27% |
34,200 |
2024/2/13 |
3,945 |
3,985 |
3,930 |
3,970 |
+0.76% |
23,900 |
2024/2/9 |
3,910 |
3,965 |
3,910 |
3,940 |
+0.38% |
17,600 |
2024/2/8 |
3,925 |
3,955 |
3,905 |
3,925 |
-0.38% |
15,600 |
2024/2/7 |
3,945 |
3,970 |
3,935 |
3,940 |
-0.13% |
10,000 |
2024/2/6 |
3,955 |
3,995 |
3,935 |
3,945 |
-0.25% |
18,900 |
2024/2/5 |
3,970 |
3,980 |
3,945 |
3,955 |
+0.25% |
16,400 |
2024/2/2 |
3,980 |
3,980 |
3,905 |
3,945 |
-0.88% |
18,100 |
2024/2/1 |
3,945 |
3,990 |
3,930 |
3,980 |
+0.89% |
15,600 |
2024/1/31 |
3,905 |
3,965 |
3,905 |
3,945 |
+1.02% |
14,100 |
2024/1/30 |
3,950 |
3,950 |
3,905 |
3,905 |
-0.89% |
12,100 |
2024/1/29 |
3,925 |
3,945 |
3,925 |
3,940 |
+0.90% |
9,100 |
2024/1/26 |
3,935 |
3,935 |
3,880 |
3,905 |
-0.51% |
14,400 |
2024/1/25 |
3,880 |
3,930 |
3,880 |
3,925 |
+1.16% |
11,700 |
2024/1/24 |
3,895 |
3,905 |
3,850 |
3,880 |
-0.39% |
16,600 |
2024/1/23 |
3,940 |
3,940 |
3,895 |
3,895 |
-0.51% |
12,700 |
2024/1/22 |
3,930 |
3,955 |
3,915 |
3,915 |
-0.25% |
12,100 |
2024/1/19 |
3,910 |
3,955 |
3,910 |
3,925 |
+0.64% |
11,500 |
2024/1/18 |
3,970 |
3,975 |
3,900 |
3,900 |
-1.27% |
12,700 |
2024/1/17 |
3,990 |
4,015 |
3,950 |
3,950 |
-0.63% |
18,300 |
2024/1/16 |
4,030 |
4,030 |
3,975 |
3,975 |
-1.12% |
13,200 |
2024/1/15 |
3,995 |
4,040 |
3,985 |
4,020 |
+0.63% |
12,000 |
2024/1/12 |
4,100 |
4,105 |
3,955 |
3,995 |
-2.20% |
36,000 |
2024/1/11 |
4,100 |
4,135 |
4,080 |
4,085 |
+0.37% |
25,600 |
2024/1/10 |
4,045 |
4,080 |
4,020 |
4,070 |
+1.24% |
31,400 |
2024/1/9 |
4,015 |
4,045 |
3,985 |
4,020 |
+0.63% |
37,200 |
2024/1/5 |
3,975 |
4,000 |
3,955 |
3,995 |
+1.27% |
21,400 |
2024/1/4 |
3,920 |
3,955 |
3,870 |
3,945 |
+0.25% |
17,000 |
2023/12/29 |
3,975 |
3,985 |
3,930 |
3,935 |
-0.13% |
17,500 |
2023/12/28 |
3,915 |
3,945 |
3,900 |
3,940 |
+0.64% |
15,600 |
2023/12/27 |
3,875 |
3,915 |
3,855 |
3,915 |
+1.69% |
21,600 |
2023/12/26 |
3,770 |
3,870 |
3,770 |
3,850 |
+2.12% |
21,300 |
2023/12/25 |
3,840 |
3,840 |
3,760 |
3,770 |
-1.57% |
15,600 |
2023/12/22 |
3,770 |
3,840 |
3,770 |
3,830 |
+1.86% |
21,500 |
2023/12/21 |
3,765 |
3,775 |
3,740 |
3,760 |
-0.53% |
13,900 |
2023/12/20 |
3,800 |
3,820 |
3,780 |
3,780 |
-0.26% |
17,200 |
2023/12/19 |
3,765 |
3,795 |
3,750 |
3,790 |
+0.40% |
19,900 |
2023/12/18 |
3,785 |
3,785 |
3,730 |
3,775 |
-0.26% |
15,800 |
2023/12/15 |
3,765 |
3,800 |
3,730 |
3,785 |
+1.61% |
35,300 |
2023/12/14 |
3,735 |
3,760 |
3,705 |
3,725 |
+0.40% |
22,000 |
2023/12/13 |
3,725 |
3,740 |
3,680 |
3,710 |
-0.40% |
17,400 |
2023/12/12 |
3,745 |
3,750 |
3,710 |
3,725 |
+0.13% |
13,000 |
2023/12/11 |
3,705 |
3,725 |
3,705 |
3,720 |
+0.68% |
10,500 |
2023/12/8 |
3,680 |
3,725 |
3,675 |
3,695 |
+0.54% |
26,300 |
2023/12/7 |
3,690 |
3,690 |
3,645 |
3,675 |
-0.54% |
16,600 |
2023/12/6 |
3,635 |
3,710 |
3,635 |
3,695 |
+1.65% |
18,800 |
2023/12/5 |
3,665 |
3,695 |
3,635 |
3,635 |
-0.55% |
15,100 |
2023/12/4 |
3,715 |
3,720 |
3,655 |
3,655 |
-1.62% |
12,100 |
2023/12/1 |
3,740 |
3,740 |
3,705 |
3,715 |
+0.00% |
12,500 |
2023/11/30 |
3,705 |
3,725 |
3,685 |
3,715 |
+0.54% |
18,600 |
2023/11/29 |
3,705 |
3,745 |
3,685 |
3,695 |
-0.14% |
13,200 |
2023/11/28 |
3,680 |
3,730 |
3,680 |
3,700 |
+0.95% |
22,300 |
2023/11/27 |
3,650 |
3,670 |
3,630 |
3,665 |
+0.55% |
14,800 |
2023/11/24 |
3,660 |
3,670 |
3,630 |
3,645 |
+0.28% |
10,000 |
2023/11/22 |
3,605 |
3,640 |
3,605 |
3,635 |
+1.11% |
12,900 |
2023/11/21 |
3,570 |
3,605 |
3,555 |
3,595 |
+1.13% |
10,100 |
2023/11/20 |
3,610 |
3,625 |
3,555 |
3,555 |
-0.97% |
11,100 |
2023/11/17 |
3,550 |
3,605 |
3,550 |
3,590 |
+1.27% |
21,000 |
2023/11/16 |
3,590 |
3,590 |
3,535 |
3,545 |
-1.25% |
11,500 |
|