日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
3,320 |
3,390 |
3,295 |
3,325 |
+0.15% |
55,100 |
2024/5/16 |
3,295 |
3,345 |
3,230 |
3,320 |
+0.76% |
81,700 |
2024/5/15 |
3,430 |
3,430 |
3,290 |
3,295 |
-3.80% |
68,400 |
2024/5/14 |
3,370 |
3,470 |
3,360 |
3,425 |
+1.18% |
93,100 |
2024/5/13 |
3,395 |
3,425 |
3,320 |
3,385 |
+0.89% |
78,700 |
2024/5/10 |
3,400 |
3,435 |
3,325 |
3,355 |
-0.89% |
100,000 |
2024/5/9 |
3,660 |
3,660 |
3,385 |
3,385 |
-6.75% |
262,500 |
2024/5/8 |
3,470 |
3,710 |
3,430 |
3,630 |
+2.54% |
404,200 |
2024/5/7 |
3,400 |
3,540 |
3,360 |
3,540 |
+12.38% |
340,700 |
2024/5/2 |
3,135 |
3,230 |
3,115 |
3,150 |
-0.16% |
74,300 |
2024/5/1 |
3,110 |
3,230 |
3,110 |
3,155 |
+1.77% |
101,300 |
2024/4/30 |
3,155 |
3,190 |
3,100 |
3,100 |
-1.59% |
95,500 |
2024/4/26 |
3,190 |
3,200 |
3,130 |
3,150 |
-1.56% |
102,500 |
2024/4/25 |
3,310 |
3,315 |
3,190 |
3,200 |
-4.62% |
110,300 |
2024/4/24 |
3,300 |
3,365 |
3,280 |
3,355 |
+3.07% |
99,300 |
2024/4/23 |
3,400 |
3,410 |
3,215 |
3,255 |
-4.26% |
187,500 |
2024/4/22 |
3,255 |
3,485 |
3,150 |
3,400 |
+8.80% |
412,300 |
2024/4/19 |
3,240 |
3,395 |
3,080 |
3,125 |
-3.55% |
273,400 |
2024/4/18 |
3,165 |
3,300 |
3,110 |
3,240 |
+2.21% |
135,200 |
2024/4/17 |
3,250 |
3,270 |
3,100 |
3,170 |
-1.86% |
171,300 |
2024/4/16 |
3,340 |
3,380 |
3,220 |
3,230 |
-8.37% |
261,400 |
2024/4/15 |
3,590 |
3,600 |
3,345 |
3,525 |
-3.69% |
470,700 |
2024/4/12 |
2,900 |
3,990 |
2,881 |
3,660 |
+10.57% |
2,755,500 |
2024/4/11 |
3,390 |
3,390 |
3,295 |
3,310 |
-2.36% |
289,800 |
2024/4/10 |
3,590 |
3,620 |
3,380 |
3,390 |
-3.83% |
369,500 |
2024/4/9 |
3,530 |
3,645 |
3,470 |
3,525 |
+0.28% |
265,000 |
2024/4/8 |
3,515 |
3,565 |
3,465 |
3,515 |
-0.14% |
145,900 |
2024/4/5 |
3,530 |
3,575 |
3,450 |
3,520 |
-2.22% |
124,200 |
2024/4/4 |
3,615 |
3,690 |
3,550 |
3,600 |
+0.84% |
148,100 |
2024/4/3 |
3,670 |
3,720 |
3,570 |
3,570 |
-4.29% |
182,900 |
2024/4/2 |
3,885 |
3,920 |
3,670 |
3,730 |
-5.21% |
290,200 |
2024/4/1 |
4,060 |
4,060 |
3,900 |
3,935 |
-2.48% |
177,900 |
2024/3/29 |
4,095 |
4,180 |
4,010 |
4,035 |
-1.22% |
147,600 |
2024/3/28 |
4,080 |
4,205 |
4,080 |
4,085 |
-0.37% |
129,300 |
2024/3/27 |
4,150 |
4,210 |
4,060 |
4,100 |
-2.38% |
190,900 |
2024/3/26 |
4,215 |
4,245 |
4,160 |
4,200 |
-2.33% |
134,200 |
2024/3/25 |
4,315 |
4,540 |
4,300 |
4,300 |
-1.94% |
105,600 |
2024/3/22 |
4,460 |
4,470 |
4,330 |
4,385 |
-2.45% |
140,500 |
2024/3/21 |
4,610 |
4,675 |
4,495 |
4,495 |
-0.11% |
165,000 |
2024/3/19 |
4,545 |
4,635 |
4,440 |
4,500 |
-1.21% |
215,900 |
2024/3/18 |
4,300 |
4,575 |
4,290 |
4,555 |
+7.43% |
253,700 |
2024/3/15 |
4,315 |
4,395 |
4,220 |
4,240 |
-3.31% |
163,600 |
2024/3/14 |
4,455 |
4,620 |
4,320 |
4,385 |
-3.84% |
260,300 |
2024/3/13 |
4,865 |
4,940 |
4,450 |
4,560 |
-2.04% |
657,900 |
2024/3/12 |
4,105 |
4,665 |
4,080 |
4,655 |
+7.88% |
596,000 |
2024/3/11 |
4,405 |
4,560 |
4,170 |
4,315 |
-11.40% |
643,900 |
2024/3/8 |
5,130 |
5,220 |
4,740 |
4,870 |
-6.35% |
620,000 |
2024/3/7 |
5,640 |
5,640 |
5,130 |
5,200 |
-6.31% |
695,700 |
2024/3/6 |
5,500 |
6,160 |
5,460 |
5,550 |
-2.29% |
1,300,800 |
2024/3/5 |
5,020 |
5,680 |
4,965 |
5,680 |
+14.17% |
1,303,200 |
2024/3/4 |
5,070 |
5,190 |
4,940 |
4,975 |
-0.70% |
455,700 |
2024/3/1 |
5,020 |
5,070 |
4,945 |
5,010 |
+0.60% |
232,800 |
2024/2/29 |
4,885 |
5,030 |
4,770 |
4,980 |
-0.10% |
275,200 |
2024/2/28 |
5,130 |
5,210 |
4,970 |
4,985 |
-3.58% |
266,200 |
2024/2/27 |
5,300 |
5,300 |
5,010 |
5,170 |
-1.15% |
342,600 |
2024/2/26 |
5,100 |
5,390 |
4,975 |
5,230 |
+5.66% |
744,500 |
2024/2/22 |
5,300 |
5,300 |
4,920 |
4,950 |
+1.23% |
553,800 |
2024/2/21 |
4,970 |
5,060 |
4,780 |
4,890 |
-3.55% |
411,100 |
2024/2/20 |
5,220 |
5,370 |
5,070 |
5,070 |
-3.43% |
534,200 |
2024/2/19 |
4,765 |
5,250 |
4,745 |
5,250 |
+7.69% |
803,200 |
2024/2/16 |
5,300 |
5,390 |
4,835 |
4,875 |
-2.11% |
1,569,900 |
2024/2/15 |
4,830 |
5,380 |
4,775 |
4,980 |
+5.40% |
2,465,700 |
2024/2/14 |
4,370 |
4,930 |
4,330 |
4,725 |
+4.77% |
1,795,200 |
2024/2/13 |
4,190 |
4,620 |
4,130 |
4,510 |
+15.05% |
1,734,300 |
2024/2/9 |
3,905 |
4,060 |
3,800 |
3,920 |
+2.22% |
850,600 |
2024/2/8 |
4,260 |
4,275 |
3,835 |
3,835 |
-9.98% |
1,206,200 |
2024/2/7 |
4,425 |
4,475 |
4,260 |
4,260 |
-5.65% |
513,600 |
2024/2/6 |
4,400 |
4,740 |
4,380 |
4,515 |
+0.78% |
1,362,600 |
2024/2/5 |
4,670 |
4,720 |
4,310 |
4,480 |
-5.49% |
1,596,600 |
2024/2/2 |
4,505 |
4,755 |
4,385 |
4,740 |
+16.89% |
3,963,300 |
2024/2/1 |
3,300 |
4,055 |
3,250 |
4,055 |
+20.86% |
227,300 |
2024/1/31 |
3,265 |
3,355 |
3,260 |
3,355 |
-0.45% |
198,300 |
2024/1/30 |
3,435 |
3,520 |
3,335 |
3,370 |
-2.46% |
291,600 |
2024/1/29 |
3,730 |
3,765 |
3,450 |
3,455 |
-6.37% |
525,000 |
2024/1/26 |
3,750 |
3,905 |
3,625 |
3,690 |
-1.60% |
1,375,500 |
2024/1/25 |
3,455 |
3,750 |
3,335 |
3,750 |
+6.38% |
988,600 |
2024/1/24 |
3,430 |
3,725 |
3,355 |
3,525 |
-0.28% |
1,281,900 |
2024/1/23 |
3,610 |
3,915 |
3,425 |
3,535 |
+9.95% |
3,757,900 |
2024/1/22 |
2,779 |
3,215 |
2,747 |
3,215 |
+18.59% |
1,091,800 |
2024/1/19 |
2,540 |
2,749 |
2,518 |
2,711 |
+7.66% |
431,700 |
2024/1/18 |
2,631 |
2,640 |
2,512 |
2,518 |
-2.44% |
220,500 |
2024/1/17 |
2,730 |
2,730 |
2,570 |
2,581 |
-4.51% |
435,300 |
2024/1/16 |
2,851 |
2,878 |
2,702 |
2,703 |
-7.59% |
389,400 |
2024/1/15 |
2,990 |
3,050 |
2,811 |
2,925 |
-1.35% |
389,000 |
2024/1/12 |
2,548 |
2,987 |
2,545 |
2,965 |
-1.98% |
1,565,400 |
2024/1/11 |
2,998 |
3,070 |
2,911 |
3,025 |
+2.44% |
497,200 |
2024/1/10 |
2,875 |
2,980 |
2,840 |
2,953 |
+1.58% |
264,900 |
2024/1/9 |
2,930 |
2,955 |
2,882 |
2,907 |
-0.58% |
222,000 |
2024/1/5 |
3,055 |
3,070 |
2,921 |
2,924 |
-3.34% |
243,100 |
2024/1/4 |
2,950 |
3,055 |
2,874 |
3,025 |
+1.07% |
276,500 |
2023/12/29 |
3,100 |
3,100 |
2,990 |
2,993 |
-4.83% |
323,900 |
2023/12/28 |
3,170 |
3,200 |
3,085 |
3,145 |
-1.41% |
260,700 |
2023/12/27 |
3,000 |
3,290 |
2,965 |
3,190 |
+6.55% |
419,600 |
2023/12/26 |
3,000 |
3,125 |
2,970 |
2,994 |
-0.70% |
241,800 |
2023/12/25 |
3,120 |
3,140 |
2,991 |
3,015 |
-3.37% |
268,300 |
2023/12/22 |
3,120 |
3,290 |
3,085 |
3,120 |
-1.11% |
341,000 |
2023/12/21 |
3,350 |
3,390 |
3,135 |
3,155 |
-8.42% |
381,300 |
2023/12/20 |
3,600 |
3,600 |
3,445 |
3,445 |
-3.50% |
202,800 |
2023/12/19 |
3,520 |
3,595 |
3,460 |
3,570 |
+0.14% |
130,500 |
2023/12/18 |
3,705 |
3,750 |
3,520 |
3,565 |
-3.91% |
150,400 |
2023/12/15 |
3,700 |
3,825 |
3,670 |
3,710 |
+0.27% |
161,300 |
2023/12/14 |
3,690 |
3,900 |
3,600 |
3,700 |
+2.92% |
345,300 |
2023/12/13 |
3,540 |
3,725 |
3,490 |
3,595 |
+0.42% |
384,300 |
2023/12/12 |
3,900 |
3,920 |
3,575 |
3,580 |
-9.37% |
507,100 |
2023/12/11 |
4,205 |
4,225 |
3,950 |
3,950 |
-6.51% |
383,300 |
2023/12/8 |
4,205 |
4,365 |
4,200 |
4,225 |
-0.59% |
161,800 |
2023/12/7 |
4,310 |
4,345 |
4,215 |
4,250 |
-2.97% |
196,600 |
2023/12/6 |
4,550 |
4,615 |
4,360 |
4,380 |
-3.31% |
268,100 |
2023/12/5 |
4,380 |
4,530 |
4,215 |
4,530 |
+2.37% |
516,700 |
2023/12/4 |
4,485 |
4,530 |
4,235 |
4,425 |
-1.45% |
304,200 |
2023/12/1 |
4,540 |
4,605 |
4,475 |
4,490 |
-2.60% |
185,500 |
2023/11/30 |
4,800 |
4,800 |
4,535 |
4,610 |
-3.05% |
237,400 |
2023/11/29 |
4,695 |
4,860 |
4,680 |
4,755 |
+0.53% |
123,300 |
2023/11/28 |
4,785 |
4,845 |
4,700 |
4,730 |
-1.46% |
115,700 |
2023/11/27 |
4,905 |
4,935 |
4,780 |
4,800 |
-2.04% |
127,800 |
2023/11/24 |
5,020 |
5,020 |
4,900 |
4,900 |
-2.20% |
144,500 |
2023/11/22 |
5,100 |
5,140 |
5,000 |
5,010 |
-2.91% |
98,900 |
2023/11/21 |
5,150 |
5,250 |
5,050 |
5,160 |
+3.72% |
178,300 |
2023/11/20 |
4,865 |
5,080 |
4,865 |
4,975 |
+2.37% |
158,500 |
2023/11/17 |
4,900 |
5,000 |
4,785 |
4,860 |
-1.72% |
128,000 |
2023/11/16 |
4,850 |
4,980 |
4,720 |
4,945 |
+1.96% |
211,300 |
2023/11/15 |
4,930 |
5,010 |
4,800 |
4,850 |
-0.21% |
200,900 |
2023/11/14 |
4,980 |
5,000 |
4,855 |
4,860 |
-2.99% |
148,900 |
|