日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,240 |
3,295 |
3,195 |
3,200 |
-2.14% |
107,700 |
2024/5/20 |
3,290 |
3,430 |
3,245 |
3,270 |
+1.24% |
278,700 |
2024/5/17 |
3,055 |
3,230 |
3,050 |
3,230 |
+5.73% |
278,100 |
2024/5/16 |
2,880 |
3,060 |
2,847 |
3,055 |
+9.89% |
307,600 |
2024/5/15 |
2,773 |
2,884 |
2,715 |
2,780 |
-6.21% |
336,800 |
2024/5/14 |
3,035 |
3,050 |
2,929 |
2,964 |
-2.82% |
187,300 |
2024/5/13 |
3,000 |
3,050 |
2,985 |
3,050 |
+0.33% |
99,100 |
2024/5/10 |
3,005 |
3,040 |
2,982 |
3,040 |
+2.01% |
94,300 |
2024/5/9 |
2,940 |
3,020 |
2,932 |
2,980 |
+1.43% |
97,500 |
2024/5/8 |
2,995 |
3,000 |
2,911 |
2,938 |
-1.48% |
116,200 |
2024/5/7 |
2,930 |
3,015 |
2,925 |
2,982 |
+2.40% |
137,200 |
2024/5/2 |
2,859 |
2,912 |
2,829 |
2,912 |
+2.36% |
121,000 |
2024/5/1 |
2,835 |
2,856 |
2,812 |
2,845 |
-0.49% |
60,000 |
2024/4/30 |
2,801 |
2,881 |
2,780 |
2,859 |
+2.84% |
114,400 |
2024/4/26 |
2,741 |
2,800 |
2,711 |
2,780 |
+0.47% |
63,200 |
2024/4/25 |
2,850 |
2,863 |
2,763 |
2,767 |
-2.91% |
114,500 |
2024/4/24 |
2,800 |
2,925 |
2,781 |
2,850 |
+6.03% |
319,600 |
2024/4/23 |
2,733 |
2,775 |
2,668 |
2,688 |
-0.81% |
135,500 |
2024/4/22 |
2,670 |
2,710 |
2,655 |
2,710 |
+3.87% |
119,500 |
2024/4/19 |
2,652 |
2,656 |
2,541 |
2,609 |
-1.62% |
90,900 |
2024/4/18 |
2,620 |
2,666 |
2,573 |
2,652 |
+1.45% |
56,400 |
2024/4/17 |
2,645 |
2,665 |
2,587 |
2,614 |
-0.95% |
83,000 |
2024/4/16 |
2,719 |
2,725 |
2,634 |
2,639 |
-4.28% |
109,100 |
2024/4/15 |
2,747 |
2,757 |
2,694 |
2,757 |
+0.07% |
88,100 |
2024/4/12 |
2,760 |
2,799 |
2,718 |
2,755 |
+1.55% |
81,700 |
2024/4/11 |
2,667 |
2,720 |
2,653 |
2,713 |
+1.12% |
49,100 |
2024/4/10 |
2,660 |
2,683 |
2,634 |
2,683 |
+0.83% |
44,900 |
2024/4/9 |
2,650 |
2,670 |
2,618 |
2,661 |
+0.45% |
48,000 |
2024/4/8 |
2,675 |
2,675 |
2,617 |
2,649 |
-0.45% |
72,500 |
2024/4/5 |
2,677 |
2,702 |
2,636 |
2,661 |
-3.17% |
97,500 |
2024/4/4 |
2,784 |
2,784 |
2,737 |
2,748 |
-0.11% |
67,900 |
2024/4/3 |
2,701 |
2,771 |
2,682 |
2,751 |
+0.36% |
80,800 |
2024/4/2 |
2,750 |
2,765 |
2,704 |
2,741 |
+0.04% |
96,400 |
2024/4/1 |
2,844 |
2,865 |
2,728 |
2,740 |
-3.62% |
115,400 |
2024/3/29 |
2,815 |
2,872 |
2,802 |
2,843 |
+1.10% |
78,800 |
2024/3/28 |
2,801 |
2,878 |
2,782 |
2,812 |
-0.88% |
107,000 |
2024/3/27 |
2,801 |
2,870 |
2,771 |
2,837 |
+1.29% |
103,200 |
2024/3/26 |
2,793 |
2,838 |
2,789 |
2,801 |
-0.21% |
86,200 |
2024/3/25 |
2,793 |
2,868 |
2,785 |
2,807 |
+0.47% |
109,400 |
2024/3/22 |
2,739 |
2,812 |
2,732 |
2,794 |
+2.68% |
124,300 |
2024/3/21 |
2,752 |
2,753 |
2,708 |
2,721 |
+0.70% |
73,300 |
2024/3/19 |
2,671 |
2,711 |
2,643 |
2,702 |
+1.31% |
79,500 |
2024/3/18 |
2,661 |
2,692 |
2,649 |
2,667 |
+0.64% |
62,700 |
2024/3/15 |
2,629 |
2,689 |
2,617 |
2,650 |
+1.38% |
172,900 |
2024/3/14 |
2,627 |
2,627 |
2,576 |
2,614 |
-0.68% |
65,800 |
2024/3/13 |
2,650 |
2,662 |
2,605 |
2,632 |
+1.00% |
94,200 |
2024/3/12 |
2,599 |
2,615 |
2,548 |
2,606 |
-0.57% |
156,200 |
2024/3/11 |
2,687 |
2,687 |
2,602 |
2,621 |
-4.62% |
189,000 |
2024/3/8 |
2,668 |
2,784 |
2,650 |
2,748 |
+1.10% |
181,500 |
2024/3/7 |
2,820 |
2,830 |
2,705 |
2,718 |
-3.27% |
138,100 |
2024/3/6 |
2,756 |
2,827 |
2,756 |
2,810 |
+1.44% |
109,900 |
2024/3/5 |
2,705 |
2,775 |
2,680 |
2,770 |
+1.50% |
96,500 |
2024/3/4 |
2,800 |
2,800 |
2,721 |
2,729 |
-1.16% |
139,400 |
2024/3/1 |
2,817 |
2,820 |
2,742 |
2,761 |
-2.61% |
168,800 |
2024/2/29 |
2,743 |
2,841 |
2,743 |
2,835 |
+3.39% |
213,000 |
2024/2/28 |
2,721 |
2,756 |
2,692 |
2,742 |
+0.37% |
148,600 |
2024/2/27 |
2,698 |
2,744 |
2,680 |
2,732 |
+1.34% |
147,800 |
2024/2/26 |
2,580 |
2,698 |
2,580 |
2,696 |
+5.64% |
298,300 |
2024/2/22 |
2,552 |
2,569 |
2,535 |
2,552 |
+0.87% |
103,700 |
2024/2/21 |
2,513 |
2,548 |
2,501 |
2,530 |
+0.12% |
88,100 |
2024/2/20 |
2,500 |
2,549 |
2,495 |
2,527 |
+1.08% |
83,800 |
2024/2/19 |
2,504 |
2,505 |
2,453 |
2,500 |
-0.87% |
105,700 |
2024/2/16 |
2,455 |
2,539 |
2,445 |
2,522 |
+1.90% |
183,900 |
2024/2/15 |
2,551 |
2,570 |
2,411 |
2,475 |
-0.56% |
222,500 |
2024/2/14 |
2,500 |
2,500 |
2,450 |
2,489 |
-1.70% |
129,900 |
2024/2/13 |
2,485 |
2,543 |
2,481 |
2,532 |
+2.76% |
121,800 |
2024/2/9 |
2,498 |
2,514 |
2,457 |
2,464 |
-0.96% |
85,400 |
2024/2/8 |
2,487 |
2,502 |
2,447 |
2,488 |
-0.28% |
123,700 |
2024/2/7 |
2,520 |
2,526 |
2,489 |
2,495 |
-0.91% |
139,800 |
2024/2/6 |
2,543 |
2,550 |
2,518 |
2,518 |
-1.14% |
84,800 |
2024/2/5 |
2,538 |
2,559 |
2,524 |
2,547 |
+1.60% |
113,300 |
2024/2/2 |
2,545 |
2,551 |
2,485 |
2,507 |
-0.95% |
113,600 |
2024/2/1 |
2,523 |
2,538 |
2,485 |
2,531 |
-0.47% |
126,000 |
2024/1/31 |
2,500 |
2,544 |
2,493 |
2,543 |
+1.76% |
138,000 |
2024/1/30 |
2,510 |
2,521 |
2,486 |
2,499 |
+0.60% |
134,700 |
2024/1/29 |
2,474 |
2,491 |
2,459 |
2,484 |
+1.97% |
130,000 |
2024/1/26 |
2,434 |
2,460 |
2,425 |
2,436 |
-1.18% |
146,000 |
2024/1/25 |
2,397 |
2,467 |
2,397 |
2,465 |
+2.84% |
124,000 |
2024/1/24 |
2,391 |
2,409 |
2,376 |
2,397 |
+0.04% |
117,100 |
2024/1/23 |
2,415 |
2,429 |
2,393 |
2,396 |
-0.75% |
124,000 |
2024/1/22 |
2,371 |
2,414 |
2,370 |
2,414 |
+3.65% |
138,900 |
2024/1/19 |
2,369 |
2,369 |
2,323 |
2,329 |
-0.60% |
73,600 |
2024/1/18 |
2,335 |
2,370 |
2,330 |
2,343 |
+0.73% |
79,000 |
2024/1/17 |
2,335 |
2,414 |
2,325 |
2,326 |
-1.02% |
122,100 |
2024/1/16 |
2,366 |
2,368 |
2,330 |
2,350 |
+0.09% |
97,300 |
2024/1/15 |
2,295 |
2,360 |
2,290 |
2,348 |
+2.22% |
115,000 |
2024/1/12 |
2,335 |
2,336 |
2,284 |
2,297 |
-1.16% |
115,100 |
2024/1/11 |
2,360 |
2,368 |
2,312 |
2,324 |
-0.68% |
141,800 |
2024/1/10 |
2,329 |
2,353 |
2,314 |
2,340 |
+1.08% |
123,100 |
2024/1/9 |
2,300 |
2,333 |
2,289 |
2,315 |
+1.54% |
79,900 |
2024/1/5 |
2,270 |
2,316 |
2,270 |
2,280 |
+0.97% |
125,000 |
2024/1/4 |
2,263 |
2,275 |
2,223 |
2,258 |
+0.09% |
103,000 |
2023/12/29 |
2,234 |
2,256 |
2,219 |
2,256 |
+0.94% |
88,600 |
2023/12/28 |
2,198 |
2,240 |
2,198 |
2,235 |
-0.04% |
57,800 |
2023/12/27 |
2,225 |
2,246 |
2,216 |
2,236 |
+1.73% |
87,200 |
2023/12/26 |
2,191 |
2,205 |
2,182 |
2,198 |
+0.32% |
84,200 |
2023/12/25 |
2,225 |
2,225 |
2,189 |
2,191 |
-0.77% |
50,900 |
2023/12/22 |
2,191 |
2,209 |
2,162 |
2,208 |
+2.94% |
87,200 |
2023/12/21 |
2,131 |
2,156 |
2,127 |
2,145 |
-0.83% |
77,400 |
2023/12/20 |
2,200 |
2,205 |
2,163 |
2,163 |
-1.28% |
86,100 |
2023/12/19 |
2,167 |
2,191 |
2,156 |
2,191 |
+2.67% |
105,800 |
2023/12/18 |
2,170 |
2,172 |
2,117 |
2,134 |
-1.57% |
79,000 |
2023/12/15 |
2,186 |
2,200 |
2,153 |
2,168 |
+0.51% |
102,700 |
2023/12/14 |
2,241 |
2,241 |
2,136 |
2,157 |
-3.01% |
134,000 |
2023/12/13 |
2,242 |
2,263 |
2,218 |
2,224 |
+1.28% |
127,700 |
2023/12/12 |
2,186 |
2,218 |
2,184 |
2,196 |
+2.28% |
126,900 |
2023/12/11 |
2,155 |
2,174 |
2,126 |
2,147 |
+1.71% |
87,300 |
2023/12/8 |
2,149 |
2,149 |
2,107 |
2,111 |
-2.58% |
154,400 |
2023/12/7 |
2,231 |
2,233 |
2,165 |
2,167 |
-2.21% |
126,400 |
2023/12/6 |
2,199 |
2,230 |
2,187 |
2,216 |
+1.65% |
106,700 |
2023/12/5 |
2,220 |
2,241 |
2,178 |
2,180 |
-3.11% |
180,200 |
2023/12/4 |
2,250 |
2,294 |
2,240 |
2,250 |
+1.58% |
184,000 |
2023/12/1 |
2,210 |
2,239 |
2,203 |
2,215 |
+0.82% |
152,600 |
2023/11/30 |
2,182 |
2,224 |
2,181 |
2,197 |
+1.48% |
167,800 |
2023/11/29 |
2,133 |
2,171 |
2,128 |
2,165 |
+2.70% |
141,100 |
2023/11/28 |
2,139 |
2,150 |
2,096 |
2,108 |
-2.81% |
143,400 |
2023/11/27 |
2,155 |
2,200 |
2,129 |
2,169 |
+2.70% |
210,600 |
2023/11/24 |
2,100 |
2,138 |
2,099 |
2,112 |
+0.62% |
125,200 |
2023/11/22 |
2,023 |
2,099 |
2,014 |
2,099 |
+3.20% |
202,000 |
2023/11/21 |
2,076 |
2,115 |
2,030 |
2,034 |
+0.20% |
228,800 |
2023/11/20 |
2,060 |
2,095 |
2,023 |
2,030 |
-1.31% |
253,900 |
2023/11/17 |
1,930 |
2,065 |
1,925 |
2,057 |
+8.38% |
548,400 |
2023/11/16 |
1,877 |
1,932 |
1,841 |
1,898 |
+1.77% |
141,900 |
|