日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,525 |
3,560 |
3,515 |
3,540 |
+1.87% |
162,500 |
2024/5/20 |
3,480 |
3,550 |
3,475 |
3,475 |
+0.72% |
165,700 |
2024/5/17 |
3,460 |
3,505 |
3,435 |
3,450 |
-1.15% |
195,400 |
2024/5/16 |
3,575 |
3,580 |
3,475 |
3,490 |
-2.38% |
169,900 |
2024/5/15 |
3,575 |
3,635 |
3,550 |
3,575 |
+0.14% |
266,700 |
2024/5/14 |
3,400 |
3,580 |
3,400 |
3,570 |
-2.19% |
485,300 |
2024/5/13 |
3,630 |
3,675 |
3,590 |
3,650 |
+0.97% |
334,200 |
2024/5/10 |
3,630 |
3,660 |
3,585 |
3,615 |
+0.28% |
184,200 |
2024/5/9 |
3,555 |
3,615 |
3,530 |
3,605 |
+1.69% |
237,700 |
2024/5/8 |
3,510 |
3,550 |
3,505 |
3,545 |
+0.42% |
99,900 |
2024/5/7 |
3,500 |
3,530 |
3,500 |
3,530 |
+0.71% |
73,600 |
2024/5/2 |
3,510 |
3,525 |
3,485 |
3,505 |
-0.85% |
89,600 |
2024/5/1 |
3,525 |
3,540 |
3,500 |
3,535 |
-0.28% |
69,600 |
2024/4/30 |
3,520 |
3,550 |
3,505 |
3,545 |
+2.01% |
126,300 |
2024/4/26 |
3,440 |
3,485 |
3,425 |
3,475 |
+0.58% |
131,600 |
2024/4/25 |
3,500 |
3,505 |
3,455 |
3,455 |
-1.57% |
81,800 |
2024/4/24 |
3,500 |
3,545 |
3,485 |
3,510 |
+1.01% |
136,300 |
2024/4/23 |
3,475 |
3,495 |
3,460 |
3,475 |
+0.14% |
105,800 |
2024/4/22 |
3,425 |
3,480 |
3,405 |
3,470 |
+1.91% |
172,000 |
2024/4/19 |
3,500 |
3,505 |
3,390 |
3,405 |
-2.71% |
269,000 |
2024/4/18 |
3,450 |
3,525 |
3,430 |
3,500 |
+1.60% |
165,300 |
2024/4/17 |
3,450 |
3,480 |
3,405 |
3,445 |
+0.15% |
160,600 |
2024/4/16 |
3,470 |
3,480 |
3,425 |
3,440 |
-1.15% |
197,200 |
2024/4/15 |
3,485 |
3,495 |
3,455 |
3,480 |
-0.85% |
103,100 |
2024/4/12 |
3,540 |
3,545 |
3,490 |
3,510 |
-0.43% |
142,600 |
2024/4/11 |
3,500 |
3,540 |
3,490 |
3,525 |
+0.00% |
93,400 |
2024/4/10 |
3,555 |
3,570 |
3,525 |
3,525 |
-1.40% |
153,000 |
2024/4/9 |
3,540 |
3,585 |
3,520 |
3,575 |
+1.85% |
135,700 |
2024/4/8 |
3,535 |
3,535 |
3,490 |
3,510 |
+0.57% |
111,500 |
2024/4/5 |
3,515 |
3,525 |
3,470 |
3,490 |
-1.41% |
99,800 |
2024/4/4 |
3,555 |
3,575 |
3,510 |
3,540 |
+0.71% |
133,700 |
2024/4/3 |
3,500 |
3,555 |
3,485 |
3,515 |
-0.57% |
120,900 |
2024/4/2 |
3,600 |
3,600 |
3,510 |
3,535 |
-1.67% |
166,100 |
2024/4/1 |
3,655 |
3,655 |
3,550 |
3,595 |
-0.83% |
175,200 |
2024/3/29 |
3,645 |
3,660 |
3,610 |
3,625 |
-0.55% |
122,500 |
2024/3/28 |
3,625 |
3,660 |
3,615 |
3,645 |
-0.95% |
204,100 |
2024/3/27 |
3,720 |
3,720 |
3,665 |
3,680 |
-0.14% |
212,300 |
2024/3/26 |
3,680 |
3,710 |
3,660 |
3,685 |
+0.41% |
166,000 |
2024/3/25 |
3,685 |
3,685 |
3,640 |
3,670 |
-0.54% |
157,200 |
2024/3/22 |
3,695 |
3,715 |
3,660 |
3,690 |
+0.14% |
259,100 |
2024/3/21 |
3,650 |
3,690 |
3,620 |
3,685 |
+2.65% |
328,800 |
2024/3/19 |
3,600 |
3,615 |
3,565 |
3,590 |
-0.28% |
167,600 |
2024/3/18 |
3,600 |
3,615 |
3,565 |
3,600 |
+0.84% |
196,800 |
2024/3/15 |
3,550 |
3,595 |
3,525 |
3,570 |
+0.56% |
248,200 |
2024/3/14 |
3,460 |
3,550 |
3,445 |
3,550 |
+2.31% |
165,000 |
2024/3/13 |
3,525 |
3,525 |
3,435 |
3,470 |
-0.72% |
154,000 |
2024/3/12 |
3,400 |
3,510 |
3,390 |
3,495 |
+1.45% |
191,900 |
2024/3/11 |
3,520 |
3,530 |
3,420 |
3,445 |
-3.77% |
260,800 |
2024/3/8 |
3,495 |
3,590 |
3,490 |
3,580 |
+0.99% |
256,900 |
2024/3/7 |
3,610 |
3,610 |
3,520 |
3,545 |
-0.42% |
200,500 |
2024/3/6 |
3,495 |
3,580 |
3,475 |
3,560 |
+0.28% |
221,900 |
2024/3/5 |
3,580 |
3,580 |
3,500 |
3,550 |
-1.39% |
231,300 |
2024/3/4 |
3,620 |
3,665 |
3,585 |
3,600 |
-0.28% |
310,800 |
2024/3/1 |
3,690 |
3,700 |
3,600 |
3,610 |
-1.63% |
281,000 |
2024/2/29 |
3,610 |
3,690 |
3,595 |
3,670 |
+1.66% |
357,900 |
2024/2/28 |
3,605 |
3,660 |
3,585 |
3,610 |
+0.28% |
265,500 |
2024/2/27 |
3,525 |
3,605 |
3,520 |
3,600 |
+2.13% |
261,800 |
2024/2/26 |
3,500 |
3,545 |
3,480 |
3,525 |
+1.59% |
255,300 |
2024/2/22 |
3,460 |
3,475 |
3,430 |
3,470 |
+0.73% |
199,100 |
2024/2/21 |
3,455 |
3,465 |
3,420 |
3,445 |
-0.29% |
155,500 |
2024/2/20 |
3,425 |
3,470 |
3,410 |
3,455 |
+1.62% |
241,400 |
2024/2/19 |
3,390 |
3,415 |
3,370 |
3,400 |
+1.19% |
178,400 |
2024/2/16 |
3,315 |
3,400 |
3,315 |
3,360 |
+1.66% |
330,600 |
2024/2/15 |
3,430 |
3,430 |
3,305 |
3,305 |
-2.65% |
415,400 |
2024/2/14 |
3,350 |
3,410 |
3,340 |
3,395 |
-1.59% |
470,100 |
2024/2/13 |
3,465 |
3,470 |
3,420 |
3,450 |
+0.44% |
378,600 |
2024/2/9 |
3,395 |
3,440 |
3,380 |
3,435 |
+1.93% |
317,500 |
2024/2/8 |
3,400 |
3,400 |
3,355 |
3,370 |
-0.15% |
311,100 |
2024/2/7 |
3,350 |
3,410 |
3,340 |
3,375 |
+1.20% |
426,500 |
2024/2/6 |
3,450 |
3,460 |
3,335 |
3,335 |
-2.63% |
634,900 |
2024/2/5 |
3,440 |
3,455 |
3,400 |
3,425 |
+0.74% |
511,800 |
2024/2/2 |
3,375 |
3,420 |
3,340 |
3,400 |
+1.34% |
718,200 |
2024/2/1 |
3,290 |
3,390 |
3,235 |
3,355 |
-6.93% |
2,020,300 |
2024/1/31 |
3,570 |
3,605 |
3,535 |
3,605 |
-0.14% |
378,800 |
2024/1/30 |
3,605 |
3,630 |
3,585 |
3,610 |
+0.14% |
245,900 |
2024/1/29 |
3,600 |
3,615 |
3,575 |
3,605 |
+0.70% |
233,600 |
2024/1/26 |
3,580 |
3,615 |
3,565 |
3,580 |
+0.14% |
244,300 |
2024/1/25 |
3,555 |
3,575 |
3,540 |
3,575 |
+0.28% |
193,800 |
2024/1/24 |
3,620 |
3,620 |
3,550 |
3,565 |
-1.52% |
249,100 |
2024/1/23 |
3,580 |
3,690 |
3,555 |
3,620 |
+1.54% |
421,300 |
2024/1/22 |
3,550 |
3,575 |
3,520 |
3,565 |
+0.56% |
268,700 |
2024/1/19 |
3,550 |
3,560 |
3,515 |
3,545 |
+1.00% |
234,200 |
2024/1/18 |
3,520 |
3,535 |
3,475 |
3,510 |
+0.57% |
263,000 |
2024/1/17 |
3,650 |
3,675 |
3,490 |
3,490 |
-3.59% |
382,900 |
2024/1/16 |
3,665 |
3,670 |
3,610 |
3,620 |
-0.82% |
219,800 |
2024/1/15 |
3,635 |
3,665 |
3,615 |
3,650 |
+0.97% |
209,000 |
2024/1/12 |
3,600 |
3,635 |
3,585 |
3,615 |
+1.26% |
360,500 |
2024/1/11 |
3,600 |
3,610 |
3,570 |
3,570 |
+0.42% |
189,100 |
2024/1/10 |
3,545 |
3,580 |
3,535 |
3,555 |
+0.42% |
186,900 |
2024/1/9 |
3,520 |
3,570 |
3,515 |
3,540 |
+1.87% |
274,000 |
2024/1/5 |
3,545 |
3,550 |
3,465 |
3,475 |
-0.29% |
283,600 |
2024/1/4 |
3,430 |
3,490 |
3,395 |
3,485 |
+0.72% |
193,200 |
2023/12/29 |
3,460 |
3,500 |
3,440 |
3,460 |
+0.44% |
147,700 |
2023/12/28 |
3,425 |
3,450 |
3,410 |
3,445 |
+0.15% |
118,800 |
2023/12/27 |
3,355 |
3,455 |
3,355 |
3,440 |
+2.84% |
339,500 |
2023/12/26 |
3,350 |
3,360 |
3,320 |
3,345 |
-0.30% |
238,300 |
2023/12/25 |
3,440 |
3,455 |
3,345 |
3,355 |
-2.89% |
370,900 |
2023/12/22 |
3,495 |
3,520 |
3,430 |
3,455 |
-0.86% |
336,000 |
2023/12/21 |
3,500 |
3,535 |
3,480 |
3,485 |
-2.11% |
225,300 |
2023/12/20 |
3,555 |
3,600 |
3,545 |
3,560 |
+0.71% |
205,400 |
2023/12/19 |
3,545 |
3,560 |
3,500 |
3,535 |
-1.53% |
324,600 |
2023/12/18 |
3,580 |
3,595 |
3,525 |
3,590 |
-0.55% |
182,900 |
2023/12/15 |
3,610 |
3,630 |
3,585 |
3,610 |
+0.56% |
365,400 |
2023/12/14 |
3,605 |
3,620 |
3,535 |
3,590 |
-0.83% |
269,400 |
2023/12/13 |
3,600 |
3,645 |
3,570 |
3,620 |
+0.56% |
180,000 |
2023/12/12 |
3,680 |
3,705 |
3,585 |
3,600 |
-1.64% |
195,500 |
2023/12/11 |
3,675 |
3,705 |
3,640 |
3,660 |
+1.53% |
210,100 |
2023/12/8 |
3,655 |
3,690 |
3,590 |
3,605 |
-1.64% |
247,400 |
2023/12/7 |
3,760 |
3,765 |
3,660 |
3,665 |
-3.04% |
226,200 |
2023/12/6 |
3,730 |
3,815 |
3,725 |
3,780 |
+1.61% |
273,800 |
2023/12/5 |
3,675 |
3,745 |
3,650 |
3,720 |
+1.09% |
224,700 |
2023/12/4 |
3,750 |
3,775 |
3,670 |
3,680 |
-2.90% |
355,800 |
2023/12/1 |
3,880 |
3,880 |
3,775 |
3,790 |
-0.66% |
220,100 |
2023/11/30 |
3,780 |
3,825 |
3,765 |
3,815 |
+1.19% |
253,100 |
2023/11/29 |
3,755 |
3,825 |
3,750 |
3,770 |
-0.13% |
302,100 |
2023/11/28 |
3,820 |
3,830 |
3,745 |
3,775 |
-2.33% |
351,700 |
2023/11/27 |
3,940 |
3,940 |
3,830 |
3,865 |
-0.51% |
384,500 |
2023/11/24 |
4,025 |
4,035 |
3,855 |
3,885 |
-0.89% |
923,900 |
2023/11/22 |
3,700 |
3,960 |
3,690 |
3,920 |
+6.38% |
883,000 |
2023/11/21 |
3,660 |
3,710 |
3,570 |
3,685 |
+4.54% |
472,300 |
2023/11/20 |
3,590 |
3,625 |
3,525 |
3,525 |
-1.67% |
208,500 |
2023/11/17 |
3,490 |
3,595 |
3,490 |
3,585 |
+2.87% |
226,600 |
2023/11/16 |
3,550 |
3,615 |
3,480 |
3,485 |
-1.55% |
315,000 |
|