日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
3,035 |
3,100 |
3,020 |
3,035 |
+0.00% |
117,600 |
2024/5/16 |
3,070 |
3,070 |
3,000 |
3,035 |
+0.33% |
173,800 |
2024/5/15 |
3,110 |
3,115 |
3,005 |
3,025 |
-2.42% |
210,200 |
2024/5/14 |
3,060 |
3,115 |
3,050 |
3,100 |
+1.47% |
128,700 |
2024/5/13 |
3,035 |
3,060 |
3,005 |
3,055 |
+1.16% |
181,000 |
2024/5/10 |
3,110 |
3,140 |
3,005 |
3,020 |
-3.82% |
268,700 |
2024/5/9 |
3,050 |
3,180 |
2,985 |
3,140 |
+3.80% |
335,400 |
2024/5/8 |
2,950 |
3,060 |
2,950 |
3,025 |
+0.83% |
261,400 |
2024/5/7 |
2,941 |
3,010 |
2,932 |
3,000 |
+3.45% |
520,500 |
2024/5/2 |
3,055 |
3,055 |
2,876 |
2,900 |
-4.61% |
734,000 |
2024/5/1 |
3,065 |
3,095 |
2,996 |
3,040 |
-1.94% |
292,400 |
2024/4/30 |
3,135 |
3,190 |
3,060 |
3,100 |
-0.32% |
351,900 |
2024/4/26 |
3,200 |
3,240 |
3,100 |
3,110 |
-2.96% |
394,100 |
2024/4/25 |
3,230 |
3,310 |
3,155 |
3,205 |
-2.73% |
528,100 |
2024/4/24 |
3,350 |
3,515 |
3,275 |
3,295 |
+7.33% |
1,832,100 |
2024/4/23 |
3,070 |
3,090 |
2,971 |
3,070 |
+0.82% |
365,600 |
2024/4/22 |
3,000 |
3,055 |
2,987 |
3,045 |
+0.66% |
215,900 |
2024/4/19 |
3,150 |
3,150 |
2,980 |
3,025 |
-4.12% |
490,200 |
2024/4/18 |
2,890 |
3,175 |
2,886 |
3,155 |
+7.79% |
473,000 |
2024/4/17 |
3,000 |
3,020 |
2,910 |
2,927 |
-2.11% |
280,900 |
2024/4/16 |
3,170 |
3,175 |
2,981 |
2,990 |
-6.12% |
383,600 |
2024/4/15 |
3,140 |
3,220 |
3,120 |
3,185 |
+0.16% |
317,600 |
2024/4/12 |
3,090 |
3,195 |
3,080 |
3,180 |
+4.61% |
434,600 |
2024/4/11 |
2,995 |
3,055 |
2,985 |
3,040 |
+1.16% |
269,800 |
2024/4/10 |
3,135 |
3,150 |
2,994 |
3,005 |
-4.15% |
438,600 |
2024/4/9 |
2,994 |
3,135 |
2,988 |
3,135 |
+3.64% |
215,900 |
2024/4/8 |
3,060 |
3,065 |
2,984 |
3,025 |
-1.63% |
332,000 |
2024/4/5 |
2,958 |
3,120 |
2,955 |
3,075 |
+2.53% |
519,200 |
2024/4/4 |
2,907 |
3,050 |
2,891 |
2,999 |
+3.52% |
696,100 |
2024/4/3 |
2,990 |
3,030 |
2,884 |
2,897 |
-4.55% |
733,400 |
2024/4/2 |
3,080 |
3,090 |
2,950 |
3,035 |
-1.94% |
757,600 |
2024/4/1 |
3,215 |
3,230 |
3,085 |
3,095 |
-2.21% |
308,000 |
2024/3/29 |
3,100 |
3,190 |
3,090 |
3,165 |
+3.09% |
272,500 |
2024/3/28 |
3,070 |
3,165 |
3,065 |
3,070 |
-1.29% |
250,700 |
2024/3/27 |
3,135 |
3,175 |
3,080 |
3,110 |
-0.64% |
328,200 |
2024/3/26 |
3,215 |
3,230 |
3,130 |
3,130 |
-2.64% |
390,600 |
2024/3/25 |
3,225 |
3,275 |
3,150 |
3,215 |
-1.53% |
505,500 |
2024/3/22 |
3,275 |
3,310 |
3,185 |
3,265 |
-0.46% |
483,400 |
2024/3/21 |
3,450 |
3,475 |
3,265 |
3,280 |
-2.09% |
771,300 |
2024/3/19 |
3,305 |
3,385 |
3,240 |
3,350 |
+4.69% |
863,600 |
2024/3/18 |
3,130 |
3,230 |
3,120 |
3,200 |
+1.43% |
558,300 |
2024/3/15 |
3,250 |
3,250 |
3,110 |
3,155 |
-5.54% |
795,600 |
2024/3/14 |
3,165 |
3,360 |
3,150 |
3,340 |
+4.87% |
1,228,600 |
2024/3/13 |
3,590 |
3,590 |
3,110 |
3,185 |
-6.46% |
2,071,900 |
2024/3/12 |
3,485 |
3,565 |
3,120 |
3,405 |
-7.47% |
3,035,100 |
2024/3/11 |
3,820 |
3,875 |
3,655 |
3,680 |
-3.16% |
1,042,100 |
2024/3/8 |
3,750 |
3,880 |
3,700 |
3,800 |
-0.52% |
767,600 |
2024/3/7 |
3,990 |
3,990 |
3,775 |
3,820 |
-1.42% |
1,056,300 |
2024/3/6 |
3,775 |
3,950 |
3,710 |
3,875 |
+0.91% |
867,700 |
2024/3/5 |
3,675 |
3,915 |
3,675 |
3,840 |
+3.64% |
1,112,400 |
2024/3/4 |
3,675 |
3,810 |
3,635 |
3,705 |
+3.78% |
1,087,700 |
2024/3/1 |
3,720 |
3,765 |
3,530 |
3,570 |
-4.55% |
1,194,100 |
2024/2/29 |
3,670 |
3,840 |
3,640 |
3,740 |
+1.22% |
839,100 |
2024/2/28 |
3,590 |
3,710 |
3,480 |
3,695 |
+3.94% |
689,400 |
2024/2/27 |
3,595 |
3,595 |
3,430 |
3,555 |
-2.07% |
709,500 |
2024/2/26 |
3,600 |
3,755 |
3,510 |
3,630 |
+1.82% |
595,900 |
2024/2/22 |
3,575 |
3,625 |
3,525 |
3,565 |
-0.28% |
285,900 |
2024/2/21 |
3,615 |
3,655 |
3,550 |
3,575 |
-2.19% |
279,300 |
2024/2/20 |
3,770 |
3,790 |
3,630 |
3,655 |
-1.22% |
539,300 |
2024/2/19 |
3,680 |
3,710 |
3,585 |
3,700 |
+0.27% |
517,100 |
2024/2/16 |
3,565 |
3,755 |
3,440 |
3,690 |
+4.24% |
1,029,400 |
2024/2/15 |
3,490 |
3,605 |
3,450 |
3,540 |
+2.31% |
706,200 |
2024/2/14 |
3,290 |
3,490 |
3,280 |
3,460 |
+3.13% |
443,200 |
2024/2/13 |
3,365 |
3,410 |
3,315 |
3,355 |
+0.00% |
413,200 |
2024/2/9 |
3,460 |
3,525 |
3,355 |
3,355 |
-1.61% |
520,500 |
2024/2/8 |
3,460 |
3,500 |
3,360 |
3,410 |
-3.26% |
632,300 |
2024/2/7 |
3,595 |
3,660 |
3,455 |
3,525 |
-0.84% |
872,900 |
2024/2/6 |
3,585 |
3,615 |
3,450 |
3,555 |
-0.42% |
782,800 |
2024/2/5 |
3,595 |
3,640 |
3,450 |
3,570 |
+2.73% |
1,105,600 |
2024/2/2 |
3,450 |
3,515 |
3,375 |
3,475 |
+1.02% |
793,700 |
2024/2/1 |
3,300 |
3,460 |
3,235 |
3,440 |
+3.30% |
841,600 |
2024/1/31 |
3,160 |
3,340 |
3,150 |
3,330 |
+5.55% |
978,400 |
2024/1/30 |
3,230 |
3,280 |
3,145 |
3,155 |
-2.32% |
756,200 |
2024/1/29 |
3,405 |
3,425 |
3,190 |
3,230 |
-1.37% |
1,574,300 |
2024/1/26 |
3,505 |
3,545 |
3,275 |
3,275 |
-6.43% |
1,713,900 |
2024/1/25 |
3,115 |
3,500 |
3,105 |
3,500 |
+16.78% |
3,073,900 |
2024/1/24 |
3,000 |
3,135 |
2,850 |
2,997 |
-2.22% |
2,438,900 |
2024/1/23 |
2,988 |
3,240 |
2,963 |
3,065 |
+5.87% |
1,524,600 |
2024/1/22 |
2,914 |
3,005 |
2,883 |
2,895 |
+1.08% |
478,300 |
2024/1/19 |
2,881 |
3,005 |
2,837 |
2,864 |
-0.38% |
688,800 |
2024/1/18 |
2,780 |
2,880 |
2,730 |
2,875 |
+2.50% |
715,300 |
2024/1/17 |
3,190 |
3,190 |
2,788 |
2,805 |
-10.67% |
1,455,500 |
2024/1/16 |
3,300 |
3,315 |
3,100 |
3,140 |
-4.12% |
624,100 |
2024/1/15 |
3,120 |
3,280 |
3,085 |
3,275 |
+4.13% |
587,200 |
2024/1/12 |
3,045 |
3,160 |
2,957 |
3,145 |
+4.66% |
567,300 |
2024/1/11 |
3,020 |
3,030 |
2,956 |
3,005 |
+0.17% |
274,900 |
2024/1/10 |
3,075 |
3,075 |
2,989 |
3,000 |
-2.60% |
241,600 |
2024/1/9 |
2,916 |
3,080 |
2,862 |
3,080 |
+4.80% |
436,300 |
2024/1/5 |
2,949 |
3,040 |
2,915 |
2,939 |
+0.00% |
550,100 |
2024/1/4 |
2,778 |
2,952 |
2,767 |
2,939 |
+2.87% |
559,800 |
2023/12/29 |
2,984 |
2,988 |
2,832 |
2,857 |
-4.10% |
696,300 |
2023/12/28 |
2,981 |
3,020 |
2,862 |
2,979 |
+1.46% |
613,000 |
2023/12/27 |
2,784 |
2,937 |
2,720 |
2,936 |
+5.92% |
639,500 |
2023/12/26 |
2,714 |
2,772 |
2,661 |
2,772 |
+2.59% |
362,900 |
2023/12/25 |
2,771 |
2,789 |
2,664 |
2,702 |
-2.14% |
380,900 |
2023/12/22 |
2,850 |
2,905 |
2,754 |
2,761 |
-2.44% |
508,900 |
2023/12/21 |
2,764 |
2,888 |
2,754 |
2,830 |
+0.11% |
545,700 |
2023/12/20 |
2,845 |
2,910 |
2,794 |
2,827 |
+0.96% |
1,004,500 |
2023/12/19 |
2,654 |
2,800 |
2,619 |
2,800 |
+4.40% |
767,500 |
2023/12/18 |
2,752 |
2,818 |
2,639 |
2,682 |
-4.08% |
976,700 |
2023/12/15 |
2,516 |
2,800 |
2,511 |
2,796 |
+10.86% |
1,368,200 |
2023/12/14 |
2,529 |
2,593 |
2,470 |
2,522 |
+1.73% |
1,003,400 |
2023/12/13 |
2,317 |
2,524 |
2,317 |
2,479 |
+8.63% |
1,825,400 |
2023/12/12 |
2,382 |
2,499 |
2,209 |
2,282 |
-0.57% |
2,417,700 |
2023/12/11 |
2,300 |
2,342 |
2,262 |
2,295 |
+1.82% |
720,600 |
2023/12/8 |
2,300 |
2,333 |
2,241 |
2,254 |
-4.00% |
526,100 |
2023/12/7 |
2,416 |
2,451 |
2,348 |
2,348 |
-3.57% |
282,500 |
2023/12/6 |
2,390 |
2,443 |
2,374 |
2,435 |
+3.44% |
357,300 |
2023/12/5 |
2,400 |
2,416 |
2,320 |
2,354 |
-4.04% |
393,600 |
2023/12/4 |
2,430 |
2,508 |
2,344 |
2,453 |
+1.41% |
526,700 |
2023/12/1 |
2,434 |
2,445 |
2,355 |
2,419 |
-2.62% |
474,900 |
2023/11/30 |
2,492 |
2,531 |
2,425 |
2,484 |
-1.58% |
460,800 |
2023/11/29 |
2,512 |
2,589 |
2,471 |
2,524 |
-0.98% |
557,000 |
2023/11/28 |
2,625 |
2,655 |
2,540 |
2,549 |
-3.99% |
641,800 |
2023/11/27 |
2,700 |
2,758 |
2,581 |
2,655 |
-0.30% |
1,248,100 |
2023/11/24 |
2,538 |
2,725 |
2,530 |
2,663 |
+5.47% |
1,373,900 |
2023/11/22 |
2,527 |
2,599 |
2,483 |
2,525 |
+2.77% |
1,659,400 |
2023/11/21 |
2,600 |
2,661 |
2,416 |
2,457 |
+13.70% |
2,987,300 |
2023/11/20 |
2,158 |
2,199 |
2,128 |
2,161 |
+0.65% |
233,500 |
2023/11/17 |
2,274 |
2,274 |
2,123 |
2,147 |
-5.63% |
380,700 |
2023/11/16 |
2,180 |
2,275 |
2,179 |
2,275 |
+5.72% |
444,700 |
2023/11/15 |
2,090 |
2,154 |
2,056 |
2,152 |
+5.18% |
261,500 |
2023/11/14 |
2,005 |
2,047 |
1,987 |
2,046 |
+2.56% |
152,600 |
|