日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,745 |
3,820 |
3,695 |
3,745 |
+1.90% |
61,600 |
2024/5/20 |
3,695 |
3,795 |
3,655 |
3,675 |
-1.08% |
50,600 |
2024/5/17 |
3,690 |
3,890 |
3,660 |
3,715 |
-2.49% |
78,500 |
2024/5/16 |
3,795 |
4,025 |
3,740 |
3,810 |
+2.01% |
166,000 |
2024/5/15 |
3,820 |
3,910 |
3,700 |
3,735 |
+5.51% |
219,100 |
2024/5/14 |
3,540 |
3,620 |
3,205 |
3,540 |
+0.57% |
217,600 |
2024/5/13 |
3,435 |
3,535 |
3,410 |
3,520 |
+2.47% |
73,100 |
2024/5/10 |
3,425 |
3,440 |
3,360 |
3,435 |
+1.03% |
34,700 |
2024/5/9 |
3,330 |
3,445 |
3,290 |
3,400 |
+2.56% |
44,900 |
2024/5/8 |
3,255 |
3,330 |
3,240 |
3,315 |
+0.76% |
32,700 |
2024/5/7 |
3,275 |
3,310 |
3,250 |
3,290 |
+1.54% |
39,800 |
2024/5/2 |
3,240 |
3,250 |
3,165 |
3,240 |
-0.31% |
35,100 |
2024/5/1 |
3,220 |
3,260 |
3,180 |
3,250 |
-0.91% |
46,100 |
2024/4/30 |
3,310 |
3,330 |
3,250 |
3,280 |
+0.61% |
50,200 |
2024/4/26 |
3,315 |
3,315 |
3,240 |
3,260 |
-1.36% |
37,900 |
2024/4/25 |
3,315 |
3,335 |
3,280 |
3,305 |
-0.45% |
28,400 |
2024/4/24 |
3,350 |
3,350 |
3,290 |
3,320 |
-0.15% |
33,700 |
2024/4/23 |
3,305 |
3,330 |
3,260 |
3,325 |
+0.61% |
34,000 |
2024/4/22 |
3,375 |
3,375 |
3,280 |
3,305 |
-2.65% |
49,400 |
2024/4/19 |
3,465 |
3,475 |
3,305 |
3,395 |
-0.88% |
34,700 |
2024/4/18 |
3,355 |
3,460 |
3,340 |
3,425 |
+2.09% |
33,300 |
2024/4/17 |
3,375 |
3,410 |
3,315 |
3,355 |
-0.59% |
50,800 |
2024/4/16 |
3,470 |
3,485 |
3,375 |
3,375 |
-3.16% |
41,500 |
2024/4/15 |
3,445 |
3,530 |
3,435 |
3,485 |
-0.14% |
31,900 |
2024/4/12 |
3,525 |
3,550 |
3,480 |
3,490 |
-1.13% |
40,400 |
2024/4/11 |
3,490 |
3,570 |
3,445 |
3,530 |
+1.15% |
40,200 |
2024/4/10 |
3,360 |
3,490 |
3,360 |
3,490 |
+2.80% |
42,700 |
2024/4/9 |
3,420 |
3,435 |
3,365 |
3,395 |
-0.59% |
53,800 |
2024/4/8 |
3,320 |
3,435 |
3,305 |
3,415 |
+1.04% |
69,400 |
2024/4/5 |
3,265 |
3,390 |
3,265 |
3,380 |
+1.05% |
146,200 |
2024/4/4 |
3,535 |
3,545 |
3,310 |
3,345 |
-7.21% |
142,500 |
2024/4/3 |
3,470 |
3,640 |
3,455 |
3,605 |
+3.89% |
93,800 |
2024/4/2 |
3,465 |
3,505 |
3,445 |
3,470 |
+0.73% |
54,900 |
2024/4/1 |
3,695 |
3,700 |
3,425 |
3,445 |
-6.13% |
90,100 |
2024/3/29 |
3,620 |
3,705 |
3,595 |
3,670 |
+2.80% |
86,400 |
2024/3/28 |
3,580 |
3,640 |
3,535 |
3,570 |
-1.52% |
62,600 |
2024/3/27 |
3,605 |
3,685 |
3,550 |
3,625 |
+2.55% |
103,200 |
2024/3/26 |
3,590 |
3,590 |
3,515 |
3,535 |
-3.02% |
92,000 |
2024/3/25 |
3,675 |
3,690 |
3,575 |
3,645 |
-1.22% |
92,500 |
2024/3/22 |
3,785 |
3,825 |
3,685 |
3,690 |
-4.28% |
118,000 |
2024/3/21 |
3,800 |
3,915 |
3,800 |
3,855 |
+2.39% |
76,100 |
2024/3/19 |
3,740 |
3,765 |
3,690 |
3,765 |
+0.67% |
39,700 |
2024/3/18 |
3,770 |
3,790 |
3,710 |
3,740 |
+0.94% |
49,400 |
2024/3/15 |
3,695 |
3,705 |
3,605 |
3,705 |
+0.95% |
74,800 |
2024/3/14 |
3,805 |
3,805 |
3,625 |
3,670 |
-4.43% |
117,600 |
2024/3/13 |
3,805 |
3,870 |
3,770 |
3,840 |
+3.36% |
131,900 |
2024/3/12 |
3,670 |
3,730 |
3,550 |
3,715 |
-0.54% |
129,900 |
2024/3/11 |
3,765 |
3,790 |
3,650 |
3,735 |
-2.61% |
206,900 |
2024/3/8 |
3,475 |
3,840 |
3,475 |
3,835 |
+8.64% |
347,100 |
2024/3/7 |
3,485 |
3,545 |
3,460 |
3,530 |
+2.77% |
78,000 |
2024/3/6 |
3,375 |
3,455 |
3,310 |
3,435 |
+0.73% |
64,000 |
2024/3/5 |
3,280 |
3,445 |
3,280 |
3,410 |
+2.71% |
89,800 |
2024/3/4 |
3,440 |
3,505 |
3,320 |
3,320 |
-3.21% |
140,700 |
2024/3/1 |
3,525 |
3,555 |
3,425 |
3,430 |
-2.42% |
89,300 |
2024/2/29 |
3,495 |
3,610 |
3,495 |
3,515 |
+1.01% |
147,300 |
2024/2/28 |
3,520 |
3,565 |
3,475 |
3,480 |
-0.57% |
75,100 |
2024/2/27 |
3,500 |
3,580 |
3,485 |
3,500 |
+1.16% |
105,000 |
2024/2/26 |
3,505 |
3,580 |
3,435 |
3,460 |
-0.72% |
119,500 |
2024/2/22 |
3,525 |
3,580 |
3,465 |
3,485 |
+0.87% |
248,300 |
2024/2/21 |
3,330 |
3,455 |
3,315 |
3,455 |
+5.98% |
256,900 |
2024/2/20 |
3,190 |
3,275 |
3,190 |
3,260 |
+2.84% |
111,400 |
2024/2/19 |
3,160 |
3,245 |
3,120 |
3,170 |
+0.32% |
62,800 |
2024/2/16 |
3,195 |
3,250 |
3,155 |
3,160 |
-0.16% |
123,200 |
2024/2/15 |
3,180 |
3,250 |
3,135 |
3,165 |
+0.00% |
182,600 |
2024/2/14 |
3,135 |
3,185 |
3,120 |
3,165 |
+0.48% |
98,400 |
2024/2/13 |
3,020 |
3,185 |
3,010 |
3,150 |
+5.11% |
223,500 |
2024/2/9 |
2,980 |
3,035 |
2,980 |
2,997 |
-0.27% |
89,900 |
2024/2/8 |
2,975 |
3,060 |
2,957 |
3,005 |
+1.31% |
165,100 |
2024/2/7 |
2,921 |
3,015 |
2,907 |
2,966 |
+0.27% |
215,300 |
2024/2/6 |
3,100 |
3,120 |
2,894 |
2,958 |
-5.50% |
354,800 |
2024/2/5 |
2,925 |
3,150 |
2,925 |
3,130 |
+8.38% |
648,500 |
2024/2/2 |
2,829 |
2,921 |
2,786 |
2,888 |
+6.25% |
622,100 |
2024/2/1 |
2,568 |
2,736 |
2,565 |
2,718 |
+7.47% |
796,700 |
2024/1/31 |
2,529 |
2,529 |
2,455 |
2,529 |
+24.64% |
818,500 |
2024/1/30 |
2,056 |
2,056 |
2,024 |
2,029 |
-0.83% |
28,800 |
2024/1/29 |
2,020 |
2,052 |
2,020 |
2,046 |
+1.84% |
47,100 |
2024/1/26 |
1,985 |
2,015 |
1,985 |
2,009 |
+1.72% |
63,200 |
2024/1/25 |
1,965 |
1,984 |
1,958 |
1,975 |
+1.39% |
43,800 |
2024/1/24 |
1,923 |
1,957 |
1,920 |
1,948 |
+1.51% |
35,600 |
2024/1/23 |
1,900 |
1,934 |
1,897 |
1,919 |
+0.63% |
17,800 |
2024/1/22 |
1,875 |
1,910 |
1,875 |
1,907 |
+2.80% |
21,200 |
2024/1/19 |
1,826 |
1,867 |
1,826 |
1,855 |
+1.31% |
24,900 |
2024/1/18 |
1,855 |
1,856 |
1,831 |
1,831 |
-0.49% |
11,400 |
2024/1/17 |
1,894 |
1,894 |
1,840 |
1,840 |
-2.18% |
21,300 |
2024/1/16 |
1,923 |
1,923 |
1,872 |
1,881 |
-2.23% |
30,900 |
2024/1/15 |
1,910 |
1,924 |
1,903 |
1,924 |
+0.73% |
25,600 |
2024/1/12 |
1,925 |
1,937 |
1,900 |
1,910 |
-1.09% |
33,200 |
2024/1/11 |
1,965 |
1,965 |
1,924 |
1,931 |
-0.31% |
34,500 |
2024/1/10 |
1,930 |
1,957 |
1,916 |
1,937 |
+0.78% |
28,300 |
2024/1/9 |
1,929 |
1,942 |
1,919 |
1,922 |
-0.67% |
34,000 |
2024/1/5 |
1,906 |
1,948 |
1,906 |
1,935 |
-0.57% |
17,300 |
2024/1/4 |
1,921 |
1,954 |
1,900 |
1,946 |
-0.76% |
32,700 |
2023/12/29 |
1,950 |
1,975 |
1,940 |
1,961 |
+0.72% |
36,000 |
2023/12/28 |
1,879 |
1,947 |
1,879 |
1,947 |
+4.01% |
51,900 |
2023/12/27 |
1,794 |
1,875 |
1,794 |
1,872 |
+4.35% |
64,600 |
2023/12/26 |
1,743 |
1,810 |
1,738 |
1,794 |
+2.93% |
42,100 |
2023/12/25 |
1,773 |
1,773 |
1,737 |
1,743 |
-0.34% |
22,600 |
2023/12/22 |
1,735 |
1,760 |
1,735 |
1,749 |
+0.69% |
22,200 |
2023/12/21 |
1,765 |
1,777 |
1,737 |
1,737 |
-2.47% |
26,100 |
2023/12/20 |
1,795 |
1,806 |
1,772 |
1,781 |
+0.00% |
31,600 |
2023/12/19 |
1,780 |
1,790 |
1,770 |
1,781 |
+0.06% |
19,000 |
2023/12/18 |
1,783 |
1,783 |
1,758 |
1,780 |
-0.78% |
21,800 |
2023/12/15 |
1,783 |
1,804 |
1,782 |
1,794 |
+0.28% |
33,100 |
2023/12/14 |
1,822 |
1,828 |
1,775 |
1,789 |
-1.97% |
34,500 |
2023/12/13 |
1,813 |
1,831 |
1,807 |
1,825 |
+1.28% |
31,000 |
2023/12/12 |
1,813 |
1,813 |
1,791 |
1,802 |
-0.55% |
19,100 |
2023/12/11 |
1,796 |
1,812 |
1,791 |
1,812 |
+0.89% |
21,200 |
2023/12/8 |
1,810 |
1,817 |
1,776 |
1,796 |
+0.39% |
36,100 |
2023/12/7 |
1,803 |
1,803 |
1,779 |
1,789 |
-1.49% |
24,400 |
2023/12/6 |
1,761 |
1,838 |
1,761 |
1,816 |
+3.48% |
59,600 |
2023/12/5 |
1,819 |
1,829 |
1,755 |
1,755 |
-4.57% |
25,300 |
2023/12/4 |
1,806 |
1,839 |
1,806 |
1,839 |
+0.93% |
21,200 |
2023/12/1 |
1,874 |
1,874 |
1,813 |
1,822 |
-2.77% |
29,000 |
2023/11/30 |
1,858 |
1,879 |
1,853 |
1,874 |
+1.08% |
25,900 |
2023/11/29 |
1,853 |
1,879 |
1,853 |
1,854 |
+0.05% |
50,100 |
2023/11/28 |
1,840 |
1,865 |
1,839 |
1,853 |
+1.15% |
34,100 |
2023/11/27 |
1,795 |
1,841 |
1,795 |
1,832 |
+1.95% |
44,600 |
2023/11/24 |
1,798 |
1,802 |
1,788 |
1,797 |
+0.73% |
17,200 |
2023/11/22 |
1,762 |
1,791 |
1,762 |
1,784 |
+0.85% |
16,100 |
2023/11/21 |
1,784 |
1,798 |
1,766 |
1,769 |
-0.84% |
30,800 |
2023/11/20 |
1,785 |
1,802 |
1,775 |
1,784 |
+0.39% |
22,000 |
2023/11/17 |
1,782 |
1,787 |
1,765 |
1,777 |
+0.06% |
19,200 |
2023/11/16 |
1,785 |
1,801 |
1,764 |
1,776 |
-1.61% |
17,500 |
|