日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,523 |
3,553 |
3,500 |
3,500 |
-0.54% |
1,093,900 |
2024/5/20 |
3,545 |
3,547 |
3,500 |
3,519 |
+0.03% |
1,275,800 |
2024/5/17 |
3,533 |
3,581 |
3,511 |
3,518 |
+0.14% |
1,386,900 |
2024/5/16 |
3,696 |
3,714 |
3,511 |
3,513 |
-5.82% |
2,285,500 |
2024/5/15 |
3,936 |
3,941 |
3,720 |
3,730 |
-5.28% |
1,936,800 |
2024/5/14 |
3,890 |
3,955 |
3,890 |
3,938 |
+0.97% |
844,200 |
2024/5/13 |
3,873 |
3,925 |
3,845 |
3,900 |
+0.62% |
716,300 |
2024/5/10 |
3,900 |
3,938 |
3,868 |
3,876 |
-0.21% |
716,100 |
2024/5/9 |
3,898 |
3,913 |
3,859 |
3,884 |
-0.13% |
611,900 |
2024/5/8 |
3,951 |
3,985 |
3,889 |
3,889 |
-1.37% |
795,700 |
2024/5/7 |
3,955 |
3,966 |
3,928 |
3,943 |
-0.18% |
661,600 |
2024/5/2 |
3,999 |
4,013 |
3,950 |
3,950 |
-0.98% |
965,700 |
2024/5/1 |
4,056 |
4,062 |
3,985 |
3,989 |
-1.63% |
1,139,800 |
2024/4/30 |
4,100 |
4,120 |
4,034 |
4,055 |
-1.00% |
1,114,300 |
2024/4/26 |
4,137 |
4,145 |
4,083 |
4,096 |
-0.99% |
774,200 |
2024/4/25 |
4,206 |
4,221 |
4,133 |
4,137 |
-1.94% |
467,600 |
2024/4/24 |
4,221 |
4,263 |
4,206 |
4,219 |
-0.71% |
394,300 |
2024/4/23 |
4,237 |
4,274 |
4,207 |
4,249 |
+0.26% |
366,300 |
2024/4/22 |
4,215 |
4,260 |
4,204 |
4,238 |
+2.91% |
481,400 |
2024/4/19 |
4,198 |
4,198 |
4,111 |
4,118 |
-2.00% |
627,000 |
2024/4/18 |
4,240 |
4,279 |
4,202 |
4,202 |
-0.64% |
404,200 |
2024/4/17 |
4,297 |
4,298 |
4,222 |
4,229 |
-1.38% |
413,000 |
2024/4/16 |
4,323 |
4,326 |
4,255 |
4,288 |
-1.20% |
538,500 |
2024/4/15 |
4,325 |
4,349 |
4,308 |
4,340 |
-0.21% |
338,200 |
2024/4/12 |
4,354 |
4,374 |
4,338 |
4,349 |
-0.14% |
328,300 |
2024/4/11 |
4,361 |
4,363 |
4,327 |
4,355 |
-0.80% |
322,300 |
2024/4/10 |
4,390 |
4,417 |
4,388 |
4,390 |
-0.36% |
186,800 |
2024/4/9 |
4,410 |
4,427 |
4,378 |
4,406 |
-0.09% |
279,300 |
2024/4/8 |
4,372 |
4,424 |
4,368 |
4,410 |
+0.87% |
294,700 |
2024/4/5 |
4,321 |
4,381 |
4,310 |
4,372 |
+0.48% |
354,900 |
2024/4/4 |
4,354 |
4,381 |
4,327 |
4,351 |
+0.28% |
438,000 |
2024/4/3 |
4,348 |
4,386 |
4,321 |
4,339 |
-0.62% |
514,600 |
2024/4/2 |
4,412 |
4,427 |
4,361 |
4,366 |
-1.76% |
502,800 |
2024/4/1 |
4,478 |
4,523 |
4,435 |
4,444 |
-0.18% |
358,800 |
2024/3/29 |
4,449 |
4,481 |
4,410 |
4,452 |
+1.18% |
511,900 |
2024/3/28 |
4,588 |
4,599 |
4,400 |
4,400 |
-5.54% |
1,704,900 |
2024/3/27 |
4,646 |
4,695 |
4,624 |
4,658 |
+0.84% |
1,710,800 |
2024/3/26 |
4,635 |
4,651 |
4,570 |
4,619 |
-0.65% |
804,900 |
2024/3/25 |
4,665 |
4,709 |
4,629 |
4,649 |
-0.32% |
867,200 |
2024/3/22 |
4,643 |
4,675 |
4,624 |
4,664 |
+0.37% |
643,100 |
2024/3/21 |
4,700 |
4,703 |
4,630 |
4,647 |
-1.09% |
934,400 |
2024/3/19 |
4,599 |
4,698 |
4,581 |
4,698 |
+2.38% |
601,800 |
2024/3/18 |
4,537 |
4,593 |
4,512 |
4,589 |
+1.77% |
491,200 |
2024/3/15 |
4,450 |
4,524 |
4,450 |
4,509 |
+1.10% |
536,600 |
2024/3/14 |
4,409 |
4,466 |
4,402 |
4,460 |
+1.16% |
396,700 |
2024/3/13 |
4,474 |
4,507 |
4,395 |
4,409 |
-1.01% |
564,200 |
2024/3/12 |
4,466 |
4,480 |
4,369 |
4,454 |
-1.00% |
581,200 |
2024/3/11 |
4,539 |
4,561 |
4,444 |
4,499 |
-1.45% |
553,500 |
2024/3/8 |
4,552 |
4,584 |
4,512 |
4,565 |
-1.08% |
603,700 |
2024/3/7 |
4,573 |
4,616 |
4,565 |
4,615 |
+0.92% |
521,200 |
2024/3/6 |
4,581 |
4,618 |
4,549 |
4,573 |
-0.61% |
575,900 |
2024/3/5 |
4,599 |
4,614 |
4,526 |
4,601 |
+0.02% |
419,100 |
2024/3/4 |
4,608 |
4,636 |
4,566 |
4,600 |
-0.45% |
470,300 |
2024/3/1 |
4,600 |
4,633 |
4,577 |
4,621 |
+0.33% |
483,400 |
2024/2/29 |
4,510 |
4,615 |
4,485 |
4,606 |
+2.04% |
990,100 |
2024/2/28 |
4,500 |
4,522 |
4,473 |
4,514 |
+0.42% |
426,300 |
2024/2/27 |
4,497 |
4,515 |
4,443 |
4,495 |
-0.02% |
473,900 |
2024/2/26 |
4,490 |
4,538 |
4,485 |
4,496 |
+0.40% |
399,500 |
2024/2/22 |
4,459 |
4,510 |
4,456 |
4,478 |
+0.45% |
446,000 |
2024/2/21 |
4,532 |
4,532 |
4,450 |
4,458 |
-0.93% |
413,500 |
2024/2/20 |
4,493 |
4,534 |
4,461 |
4,500 |
+0.54% |
419,800 |
2024/2/19 |
4,404 |
4,485 |
4,402 |
4,476 |
+1.84% |
439,200 |
2024/2/16 |
4,387 |
4,457 |
4,372 |
4,395 |
+0.73% |
622,700 |
2024/2/15 |
4,417 |
4,430 |
4,323 |
4,363 |
-2.76% |
938,700 |
2024/2/14 |
4,500 |
4,528 |
4,454 |
4,487 |
-0.69% |
579,700 |
2024/2/13 |
4,470 |
4,535 |
4,460 |
4,518 |
+1.57% |
475,100 |
2024/2/9 |
4,455 |
4,508 |
4,432 |
4,448 |
-0.71% |
377,800 |
2024/2/8 |
4,472 |
4,502 |
4,427 |
4,480 |
-0.47% |
491,200 |
2024/2/7 |
4,524 |
4,539 |
4,474 |
4,501 |
-0.51% |
494,800 |
2024/2/6 |
4,577 |
4,623 |
4,524 |
4,524 |
-1.16% |
533,500 |
2024/2/5 |
4,600 |
4,605 |
4,548 |
4,577 |
+0.44% |
427,100 |
2024/2/2 |
4,572 |
4,585 |
4,545 |
4,557 |
+0.02% |
339,200 |
2024/2/1 |
4,560 |
4,616 |
4,538 |
4,556 |
-0.09% |
378,800 |
2024/1/31 |
4,510 |
4,569 |
4,505 |
4,560 |
+0.51% |
430,900 |
2024/1/30 |
4,558 |
4,591 |
4,536 |
4,537 |
-0.81% |
306,200 |
2024/1/29 |
4,535 |
4,577 |
4,513 |
4,574 |
+0.93% |
292,400 |
2024/1/26 |
4,594 |
4,601 |
4,532 |
4,532 |
-1.35% |
475,000 |
2024/1/25 |
4,528 |
4,625 |
4,528 |
4,594 |
+1.06% |
606,100 |
2024/1/24 |
4,720 |
4,738 |
4,527 |
4,546 |
-4.56% |
986,800 |
2024/1/23 |
4,795 |
4,801 |
4,737 |
4,763 |
-0.42% |
436,400 |
2024/1/22 |
4,698 |
4,783 |
4,673 |
4,783 |
+1.64% |
466,000 |
2024/1/19 |
4,762 |
4,764 |
4,678 |
4,706 |
-0.17% |
381,300 |
2024/1/18 |
4,828 |
4,829 |
4,704 |
4,714 |
-2.34% |
630,300 |
2024/1/17 |
4,770 |
4,858 |
4,759 |
4,827 |
+1.41% |
811,800 |
2024/1/16 |
4,747 |
4,769 |
4,723 |
4,760 |
+0.53% |
476,100 |
2024/1/15 |
4,713 |
4,735 |
4,668 |
4,735 |
+0.57% |
430,400 |
2024/1/12 |
4,663 |
4,712 |
4,635 |
4,708 |
+1.07% |
648,200 |
2024/1/11 |
4,650 |
4,685 |
4,622 |
4,658 |
+0.76% |
553,900 |
2024/1/10 |
4,590 |
4,629 |
4,561 |
4,623 |
+0.83% |
544,300 |
2024/1/9 |
4,570 |
4,612 |
4,543 |
4,585 |
+0.37% |
476,800 |
2024/1/5 |
4,535 |
4,568 |
4,508 |
4,568 |
+1.13% |
479,900 |
2024/1/4 |
4,456 |
4,517 |
4,408 |
4,517 |
+1.01% |
572,400 |
2023/12/29 |
4,455 |
4,479 |
4,444 |
4,472 |
+0.38% |
382,700 |
2023/12/28 |
4,425 |
4,455 |
4,414 |
4,455 |
+0.09% |
244,300 |
2023/12/27 |
4,416 |
4,458 |
4,404 |
4,451 |
+1.27% |
439,000 |
2023/12/26 |
4,438 |
4,438 |
4,379 |
4,395 |
-0.59% |
345,800 |
2023/12/25 |
4,390 |
4,427 |
4,384 |
4,421 |
+0.84% |
312,200 |
2023/12/22 |
4,360 |
4,392 |
4,356 |
4,384 |
+0.60% |
352,100 |
2023/12/21 |
4,324 |
4,368 |
4,316 |
4,358 |
+0.48% |
337,200 |
2023/12/20 |
4,330 |
4,374 |
4,328 |
4,337 |
+0.16% |
413,500 |
2023/12/19 |
4,366 |
4,379 |
4,308 |
4,330 |
-0.71% |
424,300 |
2023/12/18 |
4,346 |
4,372 |
4,273 |
4,361 |
-0.77% |
487,900 |
2023/12/15 |
4,375 |
4,402 |
4,335 |
4,395 |
+0.57% |
746,300 |
2023/12/14 |
4,399 |
4,409 |
4,357 |
4,370 |
-0.36% |
594,400 |
2023/12/13 |
4,358 |
4,404 |
4,342 |
4,386 |
+0.67% |
552,200 |
2023/12/12 |
4,301 |
4,360 |
4,300 |
4,357 |
+1.42% |
559,400 |
2023/12/11 |
4,253 |
4,296 |
4,239 |
4,296 |
+1.06% |
419,600 |
2023/12/8 |
4,278 |
4,278 |
4,218 |
4,251 |
-0.35% |
697,600 |
2023/12/7 |
4,260 |
4,311 |
4,243 |
4,266 |
-0.77% |
761,700 |
2023/12/6 |
4,258 |
4,300 |
4,215 |
4,299 |
+1.06% |
745,800 |
2023/12/5 |
4,180 |
4,272 |
4,148 |
4,254 |
+3.50% |
1,258,900 |
2023/12/4 |
4,110 |
4,151 |
4,085 |
4,110 |
-0.80% |
516,300 |
2023/12/1 |
4,130 |
4,152 |
4,090 |
4,143 |
-0.07% |
688,200 |
2023/11/30 |
4,038 |
4,156 |
3,955 |
4,146 |
+2.67% |
2,964,000 |
2023/11/29 |
4,087 |
4,092 |
4,038 |
4,038 |
-2.09% |
729,600 |
2023/11/28 |
4,125 |
4,126 |
4,067 |
4,124 |
+0.37% |
530,800 |
2023/11/27 |
4,165 |
4,168 |
4,077 |
4,109 |
-1.32% |
619,200 |
2023/11/24 |
4,247 |
4,247 |
4,158 |
4,164 |
-1.68% |
471,200 |
2023/11/22 |
4,230 |
4,238 |
4,205 |
4,235 |
+0.52% |
393,400 |
2023/11/21 |
4,125 |
4,217 |
4,114 |
4,213 |
+1.86% |
608,200 |
2023/11/20 |
4,233 |
4,244 |
4,131 |
4,136 |
-1.94% |
483,200 |
2023/11/17 |
4,180 |
4,223 |
4,150 |
4,218 |
+1.25% |
509,000 |
2023/11/16 |
4,150 |
4,184 |
4,137 |
4,166 |
+0.17% |
344,100 |
|