日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
3,380 |
3,400 |
3,280 |
3,370 |
+0.30% |
57,500 |
2024/5/16 |
3,400 |
3,475 |
3,285 |
3,360 |
-1.47% |
105,200 |
2024/5/15 |
3,615 |
3,640 |
3,410 |
3,410 |
-5.54% |
85,600 |
2024/5/14 |
3,665 |
3,770 |
3,565 |
3,610 |
-3.35% |
98,700 |
2024/5/13 |
3,695 |
3,830 |
3,655 |
3,735 |
+1.91% |
218,700 |
2024/5/10 |
3,650 |
3,750 |
3,475 |
3,665 |
+6.54% |
387,400 |
2024/5/9 |
3,440 |
3,480 |
3,355 |
3,440 |
+0.44% |
131,700 |
2024/5/8 |
3,395 |
3,475 |
3,380 |
3,425 |
+0.74% |
107,600 |
2024/5/7 |
3,320 |
3,400 |
3,305 |
3,400 |
+4.29% |
75,700 |
2024/5/2 |
3,220 |
3,265 |
3,195 |
3,260 |
+1.88% |
59,800 |
2024/5/1 |
3,230 |
3,250 |
3,165 |
3,200 |
-1.99% |
109,500 |
2024/4/30 |
3,310 |
3,310 |
3,220 |
3,265 |
+0.62% |
42,700 |
2024/4/26 |
3,215 |
3,290 |
3,190 |
3,245 |
+1.41% |
70,800 |
2024/4/25 |
3,310 |
3,325 |
3,180 |
3,200 |
-1.69% |
76,700 |
2024/4/24 |
3,300 |
3,300 |
3,220 |
3,255 |
-0.31% |
49,200 |
2024/4/23 |
3,290 |
3,350 |
3,245 |
3,265 |
+0.77% |
53,900 |
2024/4/22 |
3,200 |
3,245 |
3,100 |
3,240 |
+0.93% |
101,700 |
2024/4/19 |
3,245 |
3,305 |
3,175 |
3,210 |
-2.28% |
142,000 |
2024/4/18 |
3,150 |
3,335 |
3,135 |
3,285 |
+3.14% |
119,100 |
2024/4/17 |
3,200 |
3,285 |
3,170 |
3,185 |
-0.16% |
145,900 |
2024/4/16 |
3,265 |
3,310 |
3,120 |
3,190 |
-4.35% |
215,400 |
2024/4/15 |
3,400 |
3,455 |
3,300 |
3,335 |
-2.49% |
117,800 |
2024/4/12 |
3,460 |
3,485 |
3,355 |
3,420 |
-1.16% |
96,700 |
2024/4/11 |
3,395 |
3,495 |
3,350 |
3,460 |
+1.91% |
102,200 |
2024/4/10 |
3,370 |
3,430 |
3,325 |
3,395 |
+0.15% |
79,700 |
2024/4/9 |
3,390 |
3,480 |
3,360 |
3,390 |
+0.74% |
87,900 |
2024/4/8 |
3,410 |
3,500 |
3,360 |
3,365 |
+1.36% |
162,200 |
2024/4/5 |
3,570 |
3,570 |
3,300 |
3,320 |
-8.67% |
312,700 |
2024/4/4 |
3,735 |
3,790 |
3,610 |
3,635 |
-1.89% |
148,400 |
2024/4/3 |
3,705 |
3,775 |
3,655 |
3,705 |
-1.85% |
148,700 |
2024/4/2 |
3,775 |
3,845 |
3,730 |
3,775 |
-0.40% |
141,200 |
2024/4/1 |
4,000 |
4,010 |
3,720 |
3,790 |
-2.07% |
191,900 |
2024/3/29 |
3,780 |
3,900 |
3,755 |
3,870 |
+3.20% |
120,700 |
2024/3/28 |
3,775 |
3,940 |
3,675 |
3,750 |
-0.27% |
170,700 |
2024/3/27 |
3,735 |
3,820 |
3,730 |
3,760 |
-0.13% |
139,100 |
2024/3/26 |
3,580 |
3,840 |
3,540 |
3,765 |
+4.87% |
240,200 |
2024/3/25 |
3,695 |
3,720 |
3,555 |
3,590 |
-3.49% |
192,800 |
2024/3/22 |
3,725 |
3,745 |
3,560 |
3,720 |
-0.27% |
180,800 |
2024/3/21 |
3,765 |
3,795 |
3,690 |
3,730 |
+1.08% |
118,900 |
2024/3/19 |
3,780 |
3,805 |
3,530 |
3,690 |
-2.51% |
186,800 |
2024/3/18 |
3,730 |
3,870 |
3,705 |
3,785 |
+3.42% |
258,100 |
2024/3/15 |
3,480 |
3,680 |
3,480 |
3,660 |
+4.42% |
235,400 |
2024/3/14 |
3,375 |
3,505 |
3,360 |
3,505 |
+3.09% |
117,300 |
2024/3/13 |
3,335 |
3,465 |
3,335 |
3,400 |
+1.95% |
138,200 |
2024/3/12 |
3,215 |
3,370 |
3,180 |
3,335 |
+0.91% |
101,500 |
2024/3/11 |
3,345 |
3,475 |
3,205 |
3,305 |
-3.08% |
226,200 |
2024/3/8 |
3,340 |
3,550 |
3,320 |
3,410 |
+0.74% |
208,100 |
2024/3/7 |
3,385 |
3,465 |
3,355 |
3,385 |
+0.74% |
267,500 |
2024/3/6 |
3,345 |
3,395 |
3,275 |
3,360 |
-1.32% |
259,900 |
2024/3/5 |
3,590 |
3,590 |
3,380 |
3,405 |
-5.55% |
336,400 |
2024/3/4 |
3,845 |
3,895 |
3,605 |
3,605 |
-4.63% |
364,800 |
2024/3/1 |
3,465 |
3,785 |
3,465 |
3,780 |
+9.25% |
300,600 |
2024/2/29 |
3,565 |
3,565 |
3,455 |
3,460 |
-3.35% |
69,700 |
2024/2/28 |
3,575 |
3,625 |
3,510 |
3,580 |
+1.56% |
89,300 |
2024/2/27 |
3,540 |
3,605 |
3,460 |
3,525 |
+1.59% |
134,200 |
2024/2/26 |
3,365 |
3,520 |
3,335 |
3,470 |
+2.66% |
175,100 |
2024/2/22 |
3,450 |
3,480 |
3,350 |
3,380 |
-1.60% |
175,300 |
2024/2/21 |
3,615 |
3,670 |
3,415 |
3,435 |
-4.98% |
198,100 |
2024/2/20 |
3,695 |
3,735 |
3,550 |
3,615 |
-1.50% |
218,900 |
2024/2/19 |
3,340 |
3,700 |
3,305 |
3,670 |
+9.55% |
361,300 |
2024/2/16 |
3,555 |
3,580 |
3,340 |
3,350 |
-5.63% |
375,700 |
2024/2/15 |
3,800 |
3,845 |
3,470 |
3,550 |
-4.05% |
756,300 |
2024/2/14 |
3,700 |
3,700 |
3,700 |
3,700 |
+23.33% |
53,700 |
2024/2/13 |
3,055 |
3,090 |
2,960 |
3,000 |
-4.00% |
287,800 |
2024/2/9 |
3,180 |
3,250 |
3,085 |
3,125 |
+0.32% |
161,100 |
2024/2/8 |
3,125 |
3,175 |
3,070 |
3,115 |
-0.64% |
71,900 |
2024/2/7 |
3,200 |
3,205 |
3,120 |
3,135 |
-2.79% |
86,300 |
2024/2/6 |
3,220 |
3,255 |
3,175 |
3,225 |
+0.16% |
118,500 |
2024/2/5 |
3,175 |
3,220 |
3,060 |
3,220 |
+1.58% |
149,700 |
2024/2/2 |
2,907 |
3,170 |
2,885 |
3,170 |
+10.96% |
239,700 |
2024/2/1 |
2,886 |
2,914 |
2,821 |
2,857 |
-1.45% |
68,900 |
2024/1/31 |
2,901 |
2,931 |
2,855 |
2,899 |
-0.51% |
82,200 |
2024/1/30 |
2,959 |
2,973 |
2,912 |
2,914 |
-1.19% |
84,500 |
2024/1/29 |
3,025 |
3,055 |
2,943 |
2,949 |
+0.20% |
168,700 |
2024/1/26 |
2,943 |
2,974 |
2,861 |
2,943 |
-1.54% |
169,000 |
2024/1/25 |
2,828 |
3,060 |
2,822 |
2,989 |
+7.60% |
345,300 |
2024/1/24 |
2,760 |
2,824 |
2,733 |
2,778 |
+1.05% |
56,600 |
2024/1/23 |
2,777 |
2,859 |
2,736 |
2,749 |
-1.01% |
109,700 |
2024/1/22 |
2,805 |
2,810 |
2,725 |
2,777 |
-2.08% |
108,400 |
2024/1/19 |
2,811 |
2,878 |
2,788 |
2,836 |
+0.78% |
114,600 |
2024/1/18 |
2,856 |
2,903 |
2,760 |
2,814 |
-2.09% |
211,900 |
2024/1/17 |
2,895 |
2,990 |
2,824 |
2,874 |
+2.75% |
315,300 |
2024/1/16 |
2,741 |
2,798 |
2,718 |
2,797 |
+1.97% |
100,500 |
2024/1/15 |
2,596 |
2,760 |
2,585 |
2,743 |
+6.57% |
135,100 |
2024/1/12 |
2,562 |
2,630 |
2,530 |
2,574 |
+0.35% |
73,300 |
2024/1/11 |
2,551 |
2,685 |
2,551 |
2,565 |
+0.27% |
164,100 |
2024/1/10 |
2,598 |
2,628 |
2,555 |
2,558 |
-0.70% |
86,800 |
2024/1/9 |
2,634 |
2,666 |
2,536 |
2,576 |
-1.26% |
123,900 |
2024/1/5 |
2,570 |
2,617 |
2,526 |
2,609 |
+1.44% |
86,900 |
2024/1/4 |
2,599 |
2,618 |
2,520 |
2,572 |
-3.31% |
125,900 |
2023/12/29 |
2,627 |
2,694 |
2,581 |
2,660 |
+3.22% |
161,700 |
2023/12/28 |
2,500 |
2,595 |
2,463 |
2,577 |
+1.70% |
171,300 |
2023/12/27 |
2,600 |
2,692 |
2,526 |
2,534 |
-1.52% |
144,200 |
2023/12/26 |
2,648 |
2,662 |
2,532 |
2,573 |
-3.67% |
156,400 |
2023/12/25 |
2,880 |
2,938 |
2,631 |
2,671 |
-6.12% |
322,300 |
2023/12/22 |
2,599 |
2,870 |
2,599 |
2,845 |
+9.93% |
543,300 |
2023/12/21 |
2,600 |
2,628 |
2,492 |
2,588 |
-1.78% |
206,400 |
2023/12/20 |
2,432 |
2,648 |
2,432 |
2,635 |
+8.48% |
504,200 |
2023/12/19 |
2,420 |
2,446 |
2,376 |
2,429 |
+1.25% |
106,500 |
2023/12/18 |
2,425 |
2,473 |
2,372 |
2,399 |
-0.95% |
187,900 |
2023/12/15 |
2,300 |
2,425 |
2,265 |
2,422 |
+4.44% |
189,500 |
2023/12/14 |
2,300 |
2,342 |
2,288 |
2,319 |
+2.93% |
78,300 |
2023/12/13 |
2,281 |
2,310 |
2,234 |
2,253 |
-2.13% |
49,800 |
2023/12/12 |
2,340 |
2,350 |
2,274 |
2,302 |
-1.03% |
37,900 |
2023/12/11 |
2,271 |
2,352 |
2,271 |
2,326 |
+2.42% |
43,700 |
2023/12/8 |
2,269 |
2,295 |
2,231 |
2,271 |
-1.90% |
67,000 |
2023/12/7 |
2,403 |
2,429 |
2,309 |
2,315 |
-4.22% |
100,100 |
2023/12/6 |
2,420 |
2,450 |
2,395 |
2,417 |
+0.29% |
134,500 |
2023/12/5 |
2,409 |
2,450 |
2,372 |
2,410 |
-0.12% |
149,200 |
2023/12/4 |
2,419 |
2,434 |
2,365 |
2,413 |
-0.49% |
136,100 |
2023/12/1 |
2,378 |
2,475 |
2,366 |
2,425 |
+0.79% |
372,200 |
2023/11/30 |
2,185 |
2,423 |
2,178 |
2,406 |
+11.65% |
329,200 |
2023/11/29 |
2,124 |
2,174 |
2,073 |
2,155 |
-0.78% |
118,900 |
2023/11/28 |
2,105 |
2,194 |
2,098 |
2,172 |
+3.18% |
73,200 |
2023/11/27 |
2,096 |
2,159 |
2,053 |
2,105 |
+1.59% |
80,600 |
2023/11/24 |
2,027 |
2,118 |
2,026 |
2,072 |
+2.22% |
60,900 |
2023/11/22 |
2,034 |
2,054 |
2,013 |
2,027 |
-0.83% |
61,100 |
2023/11/21 |
1,944 |
2,059 |
1,927 |
2,044 |
+6.35% |
90,800 |
2023/11/20 |
1,988 |
1,988 |
1,922 |
1,922 |
-2.09% |
99,300 |
2023/11/17 |
1,947 |
2,011 |
1,947 |
1,963 |
+0.82% |
59,800 |
2023/11/16 |
1,729 |
1,998 |
1,729 |
1,947 |
+12.74% |
190,800 |
2023/11/15 |
1,680 |
1,730 |
1,622 |
1,727 |
+5.30% |
86,400 |
2023/11/14 |
1,831 |
1,847 |
1,640 |
1,640 |
-9.39% |
283,500 |
|