日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,710 |
3,835 |
3,710 |
3,765 |
+1.62% |
127,100 |
2024/5/20 |
3,650 |
3,740 |
3,625 |
3,705 |
+2.63% |
100,500 |
2024/5/17 |
3,600 |
3,625 |
3,560 |
3,610 |
-0.55% |
159,200 |
2024/5/16 |
3,740 |
3,845 |
3,585 |
3,630 |
-4.22% |
167,900 |
2024/5/15 |
3,835 |
3,930 |
3,790 |
3,790 |
-0.92% |
159,500 |
2024/5/14 |
3,800 |
3,840 |
3,795 |
3,825 |
+0.53% |
79,100 |
2024/5/13 |
3,785 |
3,825 |
3,765 |
3,805 |
+0.13% |
60,900 |
2024/5/10 |
3,770 |
3,830 |
3,770 |
3,800 |
+1.20% |
45,700 |
2024/5/9 |
3,770 |
3,795 |
3,730 |
3,755 |
-0.27% |
57,000 |
2024/5/8 |
3,735 |
3,780 |
3,735 |
3,765 |
+0.40% |
53,800 |
2024/5/7 |
3,800 |
3,815 |
3,735 |
3,750 |
-1.32% |
44,200 |
2024/5/2 |
3,790 |
3,815 |
3,780 |
3,800 |
+0.00% |
32,900 |
2024/5/1 |
3,820 |
3,830 |
3,770 |
3,800 |
-0.52% |
47,500 |
2024/4/30 |
3,795 |
3,825 |
3,775 |
3,820 |
+1.33% |
58,200 |
2024/4/26 |
3,785 |
3,800 |
3,765 |
3,770 |
-0.53% |
55,400 |
2024/4/25 |
3,795 |
3,810 |
3,765 |
3,790 |
-0.79% |
29,100 |
2024/4/24 |
3,805 |
3,825 |
3,785 |
3,820 |
+0.92% |
33,900 |
2024/4/23 |
3,745 |
3,790 |
3,745 |
3,785 |
+1.20% |
26,500 |
2024/4/22 |
3,900 |
3,905 |
3,700 |
3,740 |
-2.48% |
87,300 |
2024/4/19 |
3,810 |
3,875 |
3,790 |
3,835 |
+0.66% |
81,000 |
2024/4/18 |
3,845 |
3,905 |
3,810 |
3,810 |
-0.65% |
83,300 |
2024/4/17 |
3,830 |
3,860 |
3,740 |
3,835 |
+0.66% |
89,800 |
2024/4/16 |
3,765 |
3,845 |
3,760 |
3,810 |
-0.39% |
64,500 |
2024/4/15 |
3,745 |
3,850 |
3,725 |
3,825 |
+2.00% |
61,300 |
2024/4/12 |
3,735 |
3,775 |
3,730 |
3,750 |
+0.13% |
44,100 |
2024/4/11 |
3,760 |
3,790 |
3,715 |
3,745 |
-0.53% |
39,700 |
2024/4/10 |
3,750 |
3,795 |
3,735 |
3,765 |
+1.35% |
27,300 |
2024/4/9 |
3,700 |
3,735 |
3,675 |
3,715 |
+0.95% |
44,600 |
2024/4/8 |
3,680 |
3,690 |
3,635 |
3,680 |
+0.82% |
43,300 |
2024/4/5 |
3,610 |
3,655 |
3,600 |
3,650 |
+0.00% |
36,300 |
2024/4/4 |
3,615 |
3,700 |
3,615 |
3,650 |
+0.83% |
55,300 |
2024/4/3 |
3,565 |
3,635 |
3,520 |
3,620 |
+0.28% |
66,200 |
2024/4/2 |
3,665 |
3,670 |
3,580 |
3,610 |
-1.50% |
60,500 |
2024/4/1 |
3,625 |
3,700 |
3,620 |
3,665 |
+1.10% |
58,900 |
2024/3/29 |
3,570 |
3,660 |
3,570 |
3,625 |
+1.40% |
66,800 |
2024/3/28 |
3,700 |
3,705 |
3,565 |
3,575 |
-4.41% |
69,700 |
2024/3/27 |
3,690 |
3,755 |
3,690 |
3,740 |
+1.49% |
61,700 |
2024/3/26 |
3,780 |
3,780 |
3,680 |
3,685 |
-2.51% |
64,200 |
2024/3/25 |
3,755 |
3,815 |
3,705 |
3,780 |
+0.80% |
76,400 |
2024/3/22 |
3,705 |
3,755 |
3,685 |
3,750 |
+1.90% |
92,700 |
2024/3/21 |
3,720 |
3,740 |
3,655 |
3,680 |
-0.67% |
126,800 |
2024/3/19 |
3,730 |
3,750 |
3,645 |
3,705 |
-0.13% |
86,900 |
2024/3/18 |
3,735 |
3,795 |
3,700 |
3,710 |
-0.40% |
78,900 |
2024/3/15 |
3,950 |
3,950 |
3,645 |
3,725 |
-5.70% |
228,200 |
2024/3/14 |
3,945 |
3,955 |
3,905 |
3,950 |
-0.50% |
32,800 |
2024/3/13 |
4,000 |
4,030 |
3,955 |
3,970 |
+0.25% |
45,100 |
2024/3/12 |
3,935 |
4,010 |
3,900 |
3,960 |
+0.64% |
34,700 |
2024/3/11 |
3,970 |
3,980 |
3,885 |
3,935 |
-1.38% |
50,500 |
2024/3/8 |
3,905 |
4,030 |
3,905 |
3,990 |
+0.76% |
60,400 |
2024/3/7 |
3,930 |
3,990 |
3,905 |
3,960 |
+1.15% |
47,700 |
2024/3/6 |
3,900 |
3,965 |
3,900 |
3,915 |
-0.63% |
56,100 |
2024/3/5 |
3,950 |
3,960 |
3,910 |
3,940 |
-0.51% |
66,700 |
2024/3/4 |
4,040 |
4,045 |
3,925 |
3,960 |
-2.46% |
87,700 |
2024/3/1 |
4,070 |
4,090 |
4,040 |
4,060 |
-0.37% |
45,900 |
2024/2/29 |
4,045 |
4,090 |
3,995 |
4,075 |
+1.49% |
53,500 |
2024/2/28 |
3,955 |
4,035 |
3,955 |
4,015 |
+0.00% |
64,300 |
2024/2/27 |
4,050 |
4,065 |
3,985 |
4,015 |
-0.74% |
75,600 |
2024/2/26 |
4,180 |
4,215 |
4,045 |
4,045 |
-3.11% |
79,400 |
2024/2/22 |
4,220 |
4,265 |
4,165 |
4,175 |
-0.71% |
46,700 |
2024/2/21 |
4,200 |
4,255 |
4,170 |
4,205 |
-0.24% |
93,700 |
2024/2/20 |
4,270 |
4,285 |
4,205 |
4,215 |
-0.82% |
74,100 |
2024/2/19 |
4,205 |
4,260 |
4,200 |
4,250 |
+1.43% |
52,400 |
2024/2/16 |
4,255 |
4,320 |
4,185 |
4,190 |
-1.53% |
94,700 |
2024/2/15 |
4,220 |
4,265 |
4,160 |
4,255 |
+1.07% |
113,200 |
2024/2/14 |
4,215 |
4,250 |
4,155 |
4,210 |
-0.12% |
79,800 |
2024/2/13 |
4,220 |
4,280 |
4,155 |
4,215 |
+1.57% |
117,600 |
2024/2/9 |
4,090 |
4,180 |
3,950 |
4,150 |
-1.89% |
109,900 |
2024/2/8 |
4,270 |
4,285 |
4,165 |
4,230 |
-0.94% |
72,900 |
2024/2/7 |
4,205 |
4,270 |
4,185 |
4,270 |
+0.12% |
55,300 |
2024/2/6 |
4,190 |
4,275 |
4,190 |
4,265 |
+0.83% |
44,100 |
2024/2/5 |
4,220 |
4,235 |
4,180 |
4,230 |
+1.08% |
43,600 |
2024/2/2 |
4,170 |
4,200 |
4,135 |
4,185 |
+0.36% |
42,100 |
2024/2/1 |
4,100 |
4,195 |
4,100 |
4,170 |
+1.71% |
59,400 |
2024/1/31 |
4,055 |
4,105 |
4,030 |
4,100 |
+1.11% |
42,600 |
2024/1/30 |
4,125 |
4,130 |
4,050 |
4,055 |
-2.05% |
51,000 |
2024/1/29 |
4,085 |
4,155 |
4,085 |
4,140 |
+1.72% |
25,700 |
2024/1/26 |
4,130 |
4,130 |
4,055 |
4,070 |
-1.33% |
49,600 |
2024/1/25 |
4,020 |
4,130 |
4,020 |
4,125 |
+1.73% |
41,700 |
2024/1/24 |
4,030 |
4,070 |
4,010 |
4,055 |
-0.49% |
41,400 |
2024/1/23 |
4,130 |
4,170 |
4,060 |
4,075 |
-1.81% |
70,500 |
2024/1/22 |
4,105 |
4,165 |
4,095 |
4,150 |
+0.24% |
57,200 |
2024/1/19 |
4,125 |
4,160 |
4,100 |
4,140 |
+0.49% |
51,500 |
2024/1/18 |
4,165 |
4,180 |
4,095 |
4,120 |
-1.08% |
86,300 |
2024/1/17 |
4,250 |
4,275 |
4,165 |
4,165 |
-1.88% |
80,400 |
2024/1/16 |
4,375 |
4,375 |
4,240 |
4,245 |
-3.08% |
75,900 |
2024/1/15 |
4,230 |
4,380 |
4,230 |
4,380 |
+3.55% |
97,500 |
2024/1/12 |
4,245 |
4,255 |
4,200 |
4,230 |
-0.35% |
38,000 |
2024/1/11 |
4,225 |
4,305 |
4,195 |
4,245 |
+0.95% |
85,700 |
2024/1/10 |
4,150 |
4,220 |
4,135 |
4,205 |
+1.69% |
85,900 |
2024/1/9 |
4,175 |
4,210 |
4,125 |
4,135 |
-0.48% |
118,100 |
2024/1/5 |
4,150 |
4,190 |
4,140 |
4,155 |
+1.71% |
99,900 |
2024/1/4 |
4,055 |
4,110 |
4,010 |
4,085 |
+0.74% |
78,400 |
2023/12/29 |
4,030 |
4,060 |
4,020 |
4,055 |
+0.25% |
53,900 |
2023/12/28 |
4,010 |
4,055 |
3,995 |
4,045 |
+0.50% |
96,700 |
2023/12/27 |
3,960 |
4,040 |
3,955 |
4,025 |
+2.03% |
90,000 |
2023/12/26 |
3,940 |
4,015 |
3,930 |
3,945 |
-0.25% |
65,400 |
2023/12/25 |
3,970 |
4,000 |
3,955 |
3,955 |
-0.25% |
55,000 |
2023/12/22 |
3,895 |
3,985 |
3,895 |
3,965 |
+2.06% |
77,900 |
2023/12/21 |
3,865 |
3,945 |
3,840 |
3,885 |
+0.39% |
85,500 |
2023/12/20 |
3,845 |
3,895 |
3,840 |
3,870 |
+0.52% |
59,200 |
2023/12/19 |
3,805 |
3,850 |
3,775 |
3,850 |
+1.18% |
62,700 |
2023/12/18 |
3,755 |
3,835 |
3,735 |
3,805 |
+1.06% |
43,200 |
2023/12/15 |
3,780 |
3,815 |
3,745 |
3,765 |
-0.40% |
126,300 |
2023/12/14 |
3,820 |
3,850 |
3,760 |
3,780 |
-0.92% |
125,500 |
2023/12/13 |
3,805 |
3,845 |
3,800 |
3,815 |
+0.26% |
46,100 |
2023/12/12 |
3,855 |
3,930 |
3,785 |
3,805 |
-2.19% |
102,500 |
2023/12/11 |
3,810 |
3,900 |
3,810 |
3,890 |
+3.46% |
148,100 |
2023/12/8 |
3,705 |
3,770 |
3,705 |
3,760 |
+1.21% |
112,000 |
2023/12/7 |
3,740 |
3,750 |
3,685 |
3,715 |
-1.07% |
70,600 |
2023/12/6 |
3,700 |
3,770 |
3,700 |
3,755 |
+1.49% |
63,500 |
2023/12/5 |
3,715 |
3,745 |
3,700 |
3,700 |
-0.80% |
66,500 |
2023/12/4 |
3,700 |
3,760 |
3,695 |
3,730 |
+1.36% |
90,000 |
2023/12/1 |
3,690 |
3,710 |
3,665 |
3,680 |
+0.41% |
75,300 |
2023/11/30 |
3,650 |
3,675 |
3,620 |
3,665 |
+0.14% |
118,300 |
2023/11/29 |
3,665 |
3,690 |
3,650 |
3,660 |
+0.14% |
76,500 |
2023/11/28 |
3,685 |
3,710 |
3,650 |
3,655 |
-0.81% |
84,300 |
2023/11/27 |
3,720 |
3,720 |
3,650 |
3,685 |
+0.00% |
77,600 |
2023/11/24 |
3,750 |
3,750 |
3,655 |
3,685 |
-1.47% |
62,500 |
2023/11/22 |
3,670 |
3,760 |
3,670 |
3,740 |
+1.08% |
107,800 |
2023/11/21 |
3,615 |
3,700 |
3,615 |
3,700 |
+2.07% |
96,000 |
2023/11/20 |
3,690 |
3,705 |
3,610 |
3,625 |
-1.76% |
123,600 |
2023/11/17 |
3,575 |
3,690 |
3,575 |
3,690 |
+3.22% |
102,000 |
2023/11/16 |
3,470 |
3,585 |
3,455 |
3,575 |
+3.03% |
122,700 |
|