日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,850 |
3,870 |
3,770 |
3,785 |
-1.69% |
31,500 |
2024/5/20 |
3,880 |
3,905 |
3,840 |
3,850 |
-1.16% |
30,500 |
2024/5/17 |
3,890 |
3,905 |
3,865 |
3,895 |
+0.13% |
20,500 |
2024/5/16 |
3,910 |
3,925 |
3,850 |
3,890 |
-0.38% |
15,600 |
2024/5/15 |
3,970 |
3,990 |
3,885 |
3,905 |
-0.64% |
14,000 |
2024/5/14 |
3,970 |
4,000 |
3,920 |
3,930 |
-0.63% |
18,500 |
2024/5/13 |
4,015 |
4,015 |
3,945 |
3,955 |
-1.49% |
10,100 |
2024/5/10 |
4,035 |
4,080 |
4,010 |
4,015 |
-0.50% |
19,400 |
2024/5/9 |
3,975 |
4,035 |
3,970 |
4,035 |
+1.51% |
8,200 |
2024/5/8 |
3,950 |
4,010 |
3,950 |
3,975 |
-0.25% |
22,900 |
2024/5/7 |
4,015 |
4,015 |
3,930 |
3,985 |
+0.63% |
25,800 |
2024/5/2 |
3,995 |
4,035 |
3,960 |
3,960 |
-0.38% |
20,600 |
2024/5/1 |
3,945 |
4,015 |
3,935 |
3,975 |
+0.76% |
23,000 |
2024/4/30 |
3,850 |
4,005 |
3,785 |
3,945 |
+2.33% |
82,400 |
2024/4/26 |
3,790 |
3,880 |
3,760 |
3,855 |
+1.72% |
48,200 |
2024/4/25 |
3,785 |
3,830 |
3,765 |
3,790 |
+0.80% |
39,500 |
2024/4/24 |
3,820 |
3,820 |
3,730 |
3,760 |
-0.53% |
18,900 |
2024/4/23 |
3,800 |
3,805 |
3,755 |
3,780 |
+0.40% |
14,900 |
2024/4/22 |
3,745 |
3,780 |
3,705 |
3,765 |
+2.03% |
20,100 |
2024/4/19 |
3,765 |
3,765 |
3,645 |
3,690 |
-2.25% |
22,300 |
2024/4/18 |
3,695 |
3,790 |
3,650 |
3,775 |
+3.00% |
44,900 |
2024/4/17 |
3,780 |
3,780 |
3,655 |
3,665 |
-3.30% |
40,000 |
2024/4/16 |
3,860 |
3,875 |
3,785 |
3,790 |
-2.70% |
26,500 |
2024/4/15 |
3,910 |
3,935 |
3,870 |
3,895 |
-1.39% |
26,400 |
2024/4/12 |
3,975 |
3,990 |
3,950 |
3,950 |
-0.63% |
15,600 |
2024/4/11 |
3,990 |
4,000 |
3,935 |
3,975 |
-1.36% |
32,500 |
2024/4/10 |
4,010 |
4,040 |
4,010 |
4,030 |
+0.50% |
5,200 |
2024/4/9 |
4,065 |
4,065 |
3,995 |
4,010 |
-0.99% |
18,700 |
2024/4/8 |
4,070 |
4,075 |
4,010 |
4,050 |
+0.50% |
14,800 |
2024/4/5 |
4,000 |
4,050 |
3,990 |
4,030 |
+0.12% |
17,900 |
2024/4/4 |
4,070 |
4,080 |
4,005 |
4,025 |
-2.07% |
34,100 |
2024/4/3 |
4,045 |
4,130 |
4,030 |
4,110 |
+1.11% |
57,600 |
2024/4/2 |
4,140 |
4,140 |
4,020 |
4,065 |
-1.09% |
41,100 |
2024/4/1 |
4,140 |
4,160 |
4,090 |
4,110 |
+0.37% |
28,000 |
2024/3/29 |
4,115 |
4,115 |
4,060 |
4,095 |
-0.49% |
16,400 |
2024/3/28 |
4,125 |
4,175 |
4,080 |
4,115 |
-0.48% |
20,600 |
2024/3/27 |
4,050 |
4,155 |
4,050 |
4,135 |
+3.38% |
35,700 |
2024/3/26 |
3,990 |
4,035 |
3,990 |
4,000 |
-0.25% |
13,700 |
2024/3/25 |
3,990 |
4,040 |
3,950 |
4,010 |
+0.00% |
38,700 |
2024/3/22 |
4,075 |
4,075 |
3,995 |
4,010 |
-1.72% |
44,100 |
2024/3/21 |
4,140 |
4,170 |
4,070 |
4,080 |
-1.33% |
29,700 |
2024/3/19 |
4,210 |
4,210 |
4,100 |
4,135 |
-1.78% |
21,300 |
2024/3/18 |
4,235 |
4,285 |
4,210 |
4,210 |
-0.47% |
21,800 |
2024/3/15 |
4,245 |
4,270 |
4,215 |
4,230 |
-0.70% |
16,300 |
2024/3/14 |
4,295 |
4,295 |
4,195 |
4,260 |
-0.12% |
16,400 |
2024/3/13 |
4,285 |
4,290 |
4,215 |
4,265 |
-0.35% |
11,300 |
2024/3/12 |
4,315 |
4,315 |
4,205 |
4,280 |
-0.81% |
21,500 |
2024/3/11 |
4,300 |
4,315 |
4,255 |
4,315 |
-0.12% |
21,100 |
2024/3/8 |
4,220 |
4,370 |
4,220 |
4,320 |
+1.29% |
39,300 |
2024/3/7 |
4,290 |
4,310 |
4,235 |
4,265 |
-0.23% |
17,500 |
2024/3/6 |
4,225 |
4,300 |
4,215 |
4,275 |
+2.27% |
30,500 |
2024/3/5 |
4,160 |
4,195 |
4,080 |
4,180 |
+0.00% |
22,800 |
2024/3/4 |
4,210 |
4,260 |
4,170 |
4,180 |
-0.36% |
28,600 |
2024/3/1 |
4,300 |
4,305 |
4,180 |
4,195 |
-1.53% |
40,500 |
2024/2/29 |
4,220 |
4,285 |
4,205 |
4,260 |
+1.43% |
36,200 |
2024/2/28 |
4,300 |
4,330 |
4,200 |
4,200 |
-0.12% |
60,300 |
2024/2/27 |
4,150 |
4,215 |
4,135 |
4,205 |
+2.19% |
37,000 |
2024/2/26 |
4,050 |
4,130 |
4,050 |
4,115 |
+2.36% |
34,400 |
2024/2/22 |
4,030 |
4,050 |
4,005 |
4,020 |
-0.25% |
22,900 |
2024/2/21 |
4,040 |
4,085 |
3,995 |
4,030 |
-0.25% |
31,600 |
2024/2/20 |
4,040 |
4,070 |
4,025 |
4,040 |
+0.25% |
20,900 |
2024/2/19 |
4,025 |
4,040 |
3,955 |
4,030 |
-0.98% |
37,400 |
2024/2/16 |
3,965 |
4,090 |
3,945 |
4,070 |
+4.36% |
76,100 |
2024/2/15 |
3,895 |
3,900 |
3,850 |
3,900 |
+0.13% |
34,300 |
2024/2/14 |
3,915 |
3,950 |
3,855 |
3,895 |
-2.01% |
82,200 |
2024/2/13 |
3,820 |
3,980 |
3,780 |
3,975 |
+9.96% |
134,900 |
2024/2/9 |
3,660 |
3,675 |
3,615 |
3,615 |
-1.23% |
27,400 |
2024/2/8 |
3,660 |
3,690 |
3,620 |
3,660 |
-0.41% |
28,800 |
2024/2/7 |
3,670 |
3,710 |
3,655 |
3,675 |
+0.14% |
17,900 |
2024/2/6 |
3,700 |
3,725 |
3,670 |
3,670 |
-0.81% |
30,200 |
2024/2/5 |
3,730 |
3,745 |
3,680 |
3,700 |
-0.80% |
31,600 |
2024/2/2 |
3,750 |
3,755 |
3,695 |
3,730 |
-0.53% |
29,600 |
2024/2/1 |
3,720 |
3,770 |
3,715 |
3,750 |
-0.40% |
25,300 |
2024/1/31 |
3,700 |
3,765 |
3,685 |
3,765 |
+1.07% |
35,100 |
2024/1/30 |
3,820 |
3,830 |
3,725 |
3,725 |
-1.46% |
21,700 |
2024/1/29 |
3,800 |
3,820 |
3,775 |
3,780 |
+0.00% |
21,000 |
2024/1/26 |
3,805 |
3,805 |
3,760 |
3,780 |
-0.53% |
18,600 |
2024/1/25 |
3,760 |
3,800 |
3,760 |
3,800 |
+1.06% |
32,900 |
2024/1/24 |
3,810 |
3,835 |
3,750 |
3,760 |
-1.05% |
17,000 |
2024/1/23 |
3,750 |
3,825 |
3,750 |
3,800 |
+1.47% |
29,600 |
2024/1/22 |
3,775 |
3,780 |
3,740 |
3,745 |
-0.13% |
14,400 |
2024/1/19 |
3,690 |
3,750 |
3,690 |
3,750 |
+1.76% |
17,100 |
2024/1/18 |
3,685 |
3,715 |
3,670 |
3,685 |
+0.00% |
12,100 |
2024/1/17 |
3,705 |
3,750 |
3,685 |
3,685 |
-0.54% |
13,000 |
2024/1/16 |
3,740 |
3,755 |
3,705 |
3,705 |
-1.72% |
13,200 |
2024/1/15 |
3,725 |
3,785 |
3,700 |
3,770 |
+1.62% |
17,700 |
2024/1/12 |
3,675 |
3,750 |
3,670 |
3,710 |
+1.37% |
33,700 |
2024/1/11 |
3,675 |
3,700 |
3,650 |
3,660 |
-0.68% |
47,500 |
2024/1/10 |
3,685 |
3,710 |
3,660 |
3,685 |
+0.27% |
26,400 |
2024/1/9 |
3,680 |
3,695 |
3,655 |
3,675 |
+0.68% |
30,100 |
2024/1/5 |
3,645 |
3,685 |
3,645 |
3,650 |
+0.27% |
34,400 |
2024/1/4 |
3,565 |
3,640 |
3,540 |
3,640 |
+2.39% |
28,200 |
2023/12/29 |
3,520 |
3,555 |
3,520 |
3,555 |
+0.99% |
20,200 |
2023/12/28 |
3,535 |
3,535 |
3,505 |
3,520 |
-2.22% |
20,500 |
2023/12/27 |
3,550 |
3,610 |
3,550 |
3,600 |
+0.84% |
34,700 |
2023/12/26 |
3,585 |
3,595 |
3,565 |
3,570 |
-0.42% |
19,400 |
2023/12/25 |
3,650 |
3,650 |
3,585 |
3,585 |
-0.28% |
21,400 |
2023/12/22 |
3,560 |
3,625 |
3,545 |
3,595 |
+1.84% |
32,000 |
2023/12/21 |
3,510 |
3,550 |
3,490 |
3,530 |
-0.28% |
23,400 |
2023/12/20 |
3,535 |
3,575 |
3,535 |
3,540 |
+0.43% |
27,600 |
2023/12/19 |
3,485 |
3,530 |
3,485 |
3,525 |
+1.88% |
36,500 |
2023/12/18 |
3,460 |
3,475 |
3,415 |
3,460 |
+0.73% |
29,700 |
2023/12/15 |
3,505 |
3,510 |
3,420 |
3,435 |
-2.41% |
53,200 |
2023/12/14 |
3,565 |
3,590 |
3,495 |
3,520 |
-1.68% |
44,600 |
2023/12/13 |
3,565 |
3,590 |
3,525 |
3,580 |
+0.56% |
33,200 |
2023/12/12 |
3,630 |
3,655 |
3,555 |
3,560 |
-1.93% |
32,800 |
2023/12/11 |
3,615 |
3,640 |
3,605 |
3,630 |
+0.69% |
30,700 |
2023/12/8 |
3,670 |
3,670 |
3,585 |
3,605 |
-1.90% |
42,000 |
2023/12/7 |
3,710 |
3,710 |
3,660 |
3,675 |
-1.21% |
29,600 |
2023/12/6 |
3,700 |
3,750 |
3,665 |
3,720 |
+1.64% |
32,000 |
2023/12/5 |
3,675 |
3,720 |
3,655 |
3,660 |
-1.61% |
18,500 |
2023/12/4 |
3,725 |
3,730 |
3,635 |
3,720 |
-0.80% |
39,700 |
2023/12/1 |
3,705 |
3,760 |
3,700 |
3,750 |
+2.46% |
72,100 |
2023/11/30 |
3,650 |
3,720 |
3,570 |
3,660 |
+0.27% |
100,300 |
2023/11/29 |
3,660 |
3,665 |
3,635 |
3,650 |
+0.00% |
16,900 |
2023/11/28 |
3,595 |
3,655 |
3,570 |
3,650 |
+2.38% |
49,400 |
2023/11/27 |
3,635 |
3,635 |
3,535 |
3,565 |
-2.19% |
36,600 |
2023/11/24 |
3,665 |
3,665 |
3,640 |
3,645 |
-0.41% |
14,500 |
2023/11/22 |
3,600 |
3,660 |
3,595 |
3,660 |
+2.23% |
30,500 |
2023/11/21 |
3,600 |
3,630 |
3,560 |
3,580 |
-0.97% |
21,700 |
2023/11/20 |
3,640 |
3,645 |
3,605 |
3,615 |
-0.55% |
16,800 |
2023/11/17 |
3,610 |
3,645 |
3,580 |
3,635 |
+0.69% |
31,000 |
2023/11/16 |
3,580 |
3,645 |
3,550 |
3,610 |
+1.55% |
35,400 |
|