日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
3,070 |
3,080 |
2,855 |
2,974 |
-4.83% |
3,284,100 |
2024/5/16 |
3,005 |
3,140 |
2,995 |
3,125 |
+0.97% |
1,097,200 |
2024/5/15 |
3,230 |
3,240 |
3,085 |
3,095 |
-4.18% |
979,200 |
2024/5/14 |
3,260 |
3,290 |
3,225 |
3,230 |
-1.07% |
474,200 |
2024/5/13 |
3,330 |
3,345 |
3,245 |
3,265 |
-3.26% |
694,700 |
2024/5/10 |
3,225 |
3,380 |
3,205 |
3,375 |
+4.01% |
1,043,000 |
2024/5/9 |
3,260 |
3,315 |
3,225 |
3,245 |
-2.26% |
721,600 |
2024/5/8 |
3,400 |
3,400 |
3,255 |
3,320 |
-1.92% |
1,262,900 |
2024/5/7 |
3,480 |
3,495 |
3,350 |
3,385 |
-1.60% |
993,400 |
2024/5/2 |
3,525 |
3,530 |
3,400 |
3,440 |
-4.04% |
1,486,100 |
2024/5/1 |
3,395 |
3,650 |
3,370 |
3,585 |
+4.52% |
3,486,000 |
2024/4/30 |
3,495 |
3,520 |
3,370 |
3,430 |
-2.00% |
1,353,500 |
2024/4/26 |
3,460 |
3,530 |
3,360 |
3,500 |
+6.06% |
3,573,800 |
2024/4/25 |
3,330 |
3,390 |
3,280 |
3,300 |
-2.80% |
1,284,300 |
2024/4/24 |
3,390 |
3,445 |
3,280 |
3,395 |
+0.74% |
2,246,500 |
2024/4/23 |
3,530 |
3,600 |
3,275 |
3,370 |
-4.67% |
2,715,200 |
2024/4/22 |
3,645 |
3,685 |
3,530 |
3,535 |
-2.62% |
1,769,100 |
2024/4/19 |
3,730 |
3,840 |
3,315 |
3,630 |
-1.09% |
4,541,700 |
2024/4/18 |
3,635 |
3,765 |
3,565 |
3,670 |
-1.34% |
2,475,100 |
2024/4/17 |
3,930 |
3,930 |
3,520 |
3,720 |
-2.49% |
5,474,100 |
2024/4/16 |
4,380 |
4,650 |
3,740 |
3,815 |
-14.08% |
12,578,300 |
2024/4/15 |
4,300 |
4,440 |
4,065 |
4,440 |
+18.72% |
5,966,400 |
2024/4/12 |
3,670 |
3,815 |
3,560 |
3,740 |
+1.22% |
2,653,900 |
2024/4/11 |
3,740 |
3,895 |
3,665 |
3,695 |
-3.78% |
3,547,900 |
2024/4/10 |
3,570 |
4,000 |
3,505 |
3,840 |
+7.56% |
9,912,800 |
2024/4/9 |
3,745 |
3,810 |
3,515 |
3,570 |
-6.42% |
3,793,100 |
2024/4/8 |
3,640 |
3,850 |
3,505 |
3,815 |
+21.11% |
7,977,500 |
2024/4/5 |
3,080 |
3,235 |
2,972 |
3,150 |
-0.79% |
4,291,500 |
2024/4/4 |
3,280 |
3,595 |
2,834 |
3,175 |
-9.03% |
11,772,800 |
2024/4/3 |
4,000 |
4,110 |
3,490 |
3,490 |
-16.71% |
4,393,100 |
2024/4/2 |
4,370 |
4,415 |
4,190 |
4,190 |
-4.77% |
2,532,900 |
2024/4/1 |
4,270 |
4,465 |
4,160 |
4,400 |
+4.27% |
3,297,700 |
2024/3/29 |
4,295 |
4,425 |
4,205 |
4,220 |
-3.10% |
2,541,600 |
2024/3/28 |
4,155 |
4,385 |
4,140 |
4,355 |
+1.75% |
3,446,500 |
2024/3/27 |
4,440 |
4,545 |
4,260 |
4,280 |
-5.52% |
4,613,200 |
2024/3/26 |
4,950 |
4,950 |
4,530 |
4,530 |
-6.40% |
6,258,400 |
2024/3/25 |
4,500 |
4,840 |
4,355 |
4,840 |
+5.91% |
8,389,700 |
2024/3/22 |
4,725 |
4,975 |
4,400 |
4,570 |
+0.77% |
13,741,700 |
2024/3/21 |
4,050 |
4,620 |
3,955 |
4,535 |
+15.69% |
15,768,900 |
2024/3/19 |
3,915 |
3,970 |
3,735 |
3,920 |
+1.16% |
3,625,400 |
2024/3/18 |
3,695 |
3,925 |
3,630 |
3,875 |
+8.39% |
4,838,500 |
2024/3/15 |
3,650 |
3,745 |
3,515 |
3,575 |
-3.38% |
2,278,100 |
2024/3/14 |
3,350 |
3,700 |
3,325 |
3,700 |
+9.14% |
3,497,700 |
2024/3/13 |
3,680 |
3,715 |
3,235 |
3,390 |
-4.24% |
2,989,500 |
2024/3/12 |
3,320 |
3,635 |
3,265 |
3,540 |
+4.27% |
3,063,900 |
2024/3/11 |
3,305 |
3,540 |
3,300 |
3,395 |
-8.12% |
2,757,900 |
2024/3/8 |
3,935 |
3,995 |
3,580 |
3,695 |
-7.74% |
2,826,000 |
2024/3/7 |
4,170 |
4,170 |
3,855 |
4,005 |
+1.91% |
4,113,000 |
2024/3/6 |
3,700 |
4,440 |
3,670 |
3,930 |
-1.63% |
9,939,000 |
2024/3/5 |
3,995 |
3,995 |
3,825 |
3,995 |
+21.24% |
1,951,600 |
2024/3/4 |
3,295 |
3,295 |
3,295 |
3,295 |
+17.89% |
166,700 |
2024/3/1 |
3,105 |
3,220 |
2,736 |
2,795 |
-11.55% |
6,622,200 |
2024/2/29 |
2,850 |
3,395 |
2,627 |
3,160 |
+8.18% |
9,920,500 |
2024/2/28 |
2,930 |
3,060 |
2,858 |
2,921 |
-2.18% |
2,702,200 |
2024/2/27 |
3,020 |
3,125 |
2,880 |
2,986 |
-3.37% |
4,417,600 |
2024/2/26 |
3,250 |
3,330 |
3,040 |
3,090 |
-6.79% |
3,281,000 |
2024/2/22 |
3,005 |
3,350 |
2,932 |
3,315 |
+7.80% |
9,193,200 |
2024/2/21 |
3,430 |
3,645 |
3,035 |
3,075 |
-15.52% |
6,440,500 |
2024/2/20 |
3,475 |
3,755 |
3,200 |
3,640 |
-4.84% |
7,116,600 |
2024/2/19 |
4,075 |
4,175 |
3,630 |
3,825 |
-4.85% |
7,408,300 |
2024/2/16 |
3,900 |
4,370 |
3,765 |
4,020 |
+4.55% |
10,643,100 |
2024/2/15 |
3,585 |
3,845 |
3,210 |
3,845 |
+22.26% |
8,583,000 |
2024/2/14 |
3,100 |
3,380 |
2,965 |
3,145 |
+9.28% |
12,287,800 |
2024/2/13 |
2,600 |
2,878 |
2,519 |
2,878 |
+21.03% |
7,690,000 |
2024/2/9 |
2,390 |
2,454 |
2,265 |
2,378 |
-0.92% |
10,154,900 |
2024/2/8 |
2,328 |
2,648 |
2,280 |
2,400 |
-1.84% |
35,877,300 |
2024/2/7 |
2,060 |
2,486 |
2,035 |
2,445 |
+20.44% |
48,539,500 |
2024/2/6 |
1,755 |
2,078 |
1,750 |
2,030 |
+14.56% |
22,744,900 |
2024/2/5 |
1,836 |
1,841 |
1,755 |
1,772 |
-4.53% |
6,257,700 |
2024/2/2 |
1,921 |
1,970 |
1,830 |
1,856 |
-1.33% |
17,570,900 |
2024/2/1 |
1,879 |
2,093 |
1,780 |
1,881 |
+6.75% |
44,164,400 |
2024/1/31 |
1,770 |
1,848 |
1,692 |
1,762 |
-3.72% |
26,761,000 |
2024/1/30 |
1,600 |
1,886 |
1,558 |
1,830 |
+20.47% |
50,681,500 |
2024/1/29 |
1,238 |
1,519 |
1,225 |
1,519 |
+24.61% |
30,652,200 |
2024/1/26 |
1,145 |
1,225 |
1,140 |
1,219 |
+5.00% |
4,043,600 |
2024/1/25 |
1,156 |
1,205 |
1,146 |
1,161 |
-1.28% |
2,986,500 |
2024/1/24 |
1,247 |
1,253 |
1,169 |
1,176 |
-6.29% |
3,361,600 |
2024/1/23 |
1,250 |
1,289 |
1,211 |
1,255 |
-1.26% |
4,794,600 |
2024/1/22 |
1,300 |
1,310 |
1,268 |
1,271 |
-0.78% |
3,486,300 |
2024/1/19 |
1,317 |
1,336 |
1,250 |
1,281 |
-0.77% |
7,824,600 |
2024/1/18 |
1,360 |
1,402 |
1,288 |
1,291 |
-6.31% |
19,809,300 |
2024/1/17 |
1,215 |
1,384 |
1,145 |
1,378 |
+9.89% |
12,099,100 |
2024/1/16 |
1,376 |
1,408 |
1,240 |
1,254 |
+1.62% |
16,002,000 |
2024/1/15 |
1,136 |
1,240 |
1,121 |
1,234 |
+6.38% |
4,745,500 |
2024/1/12 |
1,175 |
1,231 |
1,141 |
1,160 |
-3.65% |
4,384,600 |
2024/1/11 |
1,152 |
1,245 |
1,131 |
1,204 |
-0.58% |
5,873,000 |
2024/1/10 |
1,295 |
1,302 |
1,196 |
1,211 |
-7.20% |
6,000,100 |
2024/1/9 |
1,330 |
1,348 |
1,286 |
1,305 |
+2.35% |
8,393,700 |
2024/1/5 |
1,286 |
1,332 |
1,240 |
1,275 |
-4.57% |
12,722,700 |
2024/1/4 |
1,323 |
1,415 |
1,283 |
1,336 |
+5.36% |
23,657,100 |
2023/12/29 |
1,313 |
1,364 |
1,215 |
1,268 |
+3.68% |
37,470,600 |
2023/12/28 |
1,040 |
1,241 |
1,001 |
1,223 |
+21.09% |
36,465,700 |
2023/12/27 |
1,069 |
1,120 |
996 |
1,010 |
-6.13% |
17,586,300 |
2023/12/26 |
1,135 |
1,164 |
992 |
1,076 |
+2.97% |
43,932,200 |
2023/12/25 |
925 |
1,045 |
910 |
1,045 |
+16.76% |
21,877,600 |
2023/12/22 |
750 |
895 |
713 |
895 |
+20.13% |
26,575,500 |
2023/12/21 |
663 |
754 |
662 |
745 |
+11.53% |
8,287,900 |
2023/12/20 |
720 |
722 |
666 |
668 |
-6.05% |
4,322,600 |
2023/12/19 |
725 |
757 |
687 |
711 |
-1.93% |
6,077,100 |
2023/12/18 |
811 |
870 |
703 |
725 |
-24.56% |
18,501,800 |
2023/12/15 |
965 |
1,089 |
898 |
961 |
+0.84% |
21,042,600 |
2023/12/14 |
970 |
980 |
888 |
953 |
-1.55% |
9,577,900 |
2023/12/13 |
989 |
1,058 |
950 |
968 |
-5.00% |
17,425,600 |
2023/12/12 |
965 |
1,087 |
932 |
1,019 |
+6.15% |
35,106,900 |
2023/12/11 |
943 |
960 |
940 |
960 |
+18.52% |
1,894,900 |
2023/12/8 |
875 |
905 |
780 |
810 |
-5.81% |
22,408,900 |
2023/12/7 |
645 |
860 |
643 |
860 |
+21.13% |
30,947,000 |
2023/12/6 |
860 |
874 |
710 |
710 |
--- |
10,341,400 |
|