日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
3,580 |
3,585 |
3,550 |
3,555 |
-1.25% |
207,200 |
2024/5/16 |
3,650 |
3,660 |
3,590 |
3,600 |
-1.50% |
163,700 |
2024/5/15 |
3,670 |
3,680 |
3,655 |
3,655 |
-0.81% |
95,500 |
2024/5/14 |
3,685 |
3,700 |
3,675 |
3,685 |
+0.14% |
73,800 |
2024/5/13 |
3,660 |
3,680 |
3,645 |
3,680 |
+0.41% |
75,800 |
2024/5/10 |
3,660 |
3,680 |
3,655 |
3,665 |
-0.27% |
90,200 |
2024/5/9 |
3,685 |
3,695 |
3,665 |
3,675 |
+0.41% |
75,100 |
2024/5/8 |
3,660 |
3,690 |
3,650 |
3,660 |
-0.14% |
116,300 |
2024/5/7 |
3,610 |
3,680 |
3,610 |
3,665 |
+0.27% |
167,400 |
2024/5/2 |
3,670 |
3,675 |
3,630 |
3,655 |
-0.41% |
116,700 |
2024/5/1 |
3,635 |
3,690 |
3,625 |
3,670 |
+0.96% |
117,200 |
2024/4/30 |
3,610 |
3,640 |
3,580 |
3,635 |
+0.83% |
140,800 |
2024/4/26 |
3,590 |
3,610 |
3,570 |
3,605 |
+0.14% |
121,200 |
2024/4/25 |
3,595 |
3,610 |
3,580 |
3,600 |
+0.14% |
105,200 |
2024/4/24 |
3,600 |
3,600 |
3,575 |
3,595 |
+0.00% |
103,700 |
2024/4/23 |
3,600 |
3,610 |
3,590 |
3,595 |
-0.14% |
74,100 |
2024/4/22 |
3,565 |
3,610 |
3,555 |
3,600 |
+1.98% |
111,800 |
2024/4/19 |
3,550 |
3,560 |
3,505 |
3,530 |
-0.98% |
180,200 |
2024/4/18 |
3,530 |
3,585 |
3,530 |
3,565 |
+0.56% |
116,100 |
2024/4/17 |
3,585 |
3,590 |
3,535 |
3,545 |
-1.25% |
225,800 |
2024/4/16 |
3,605 |
3,620 |
3,585 |
3,590 |
-0.42% |
112,300 |
2024/4/15 |
3,610 |
3,610 |
3,580 |
3,605 |
-0.41% |
129,600 |
2024/4/12 |
3,625 |
3,630 |
3,605 |
3,620 |
+0.28% |
95,500 |
2024/4/11 |
3,575 |
3,635 |
3,560 |
3,610 |
+0.70% |
119,700 |
2024/4/10 |
3,595 |
3,610 |
3,575 |
3,585 |
-0.42% |
145,300 |
2024/4/9 |
3,630 |
3,635 |
3,580 |
3,600 |
-1.23% |
204,800 |
2024/4/8 |
3,800 |
3,805 |
3,645 |
3,645 |
-1.49% |
416,600 |
2024/4/5 |
3,675 |
3,730 |
3,660 |
3,700 |
+0.27% |
234,100 |
2024/4/4 |
3,675 |
3,705 |
3,665 |
3,690 |
+0.68% |
115,400 |
2024/4/3 |
3,655 |
3,685 |
3,645 |
3,665 |
-0.14% |
103,200 |
2024/4/2 |
3,730 |
3,730 |
3,670 |
3,670 |
-1.61% |
125,300 |
2024/4/1 |
3,750 |
3,760 |
3,730 |
3,730 |
+0.00% |
99,000 |
2024/3/29 |
3,725 |
3,745 |
3,705 |
3,730 |
+0.67% |
102,400 |
2024/3/28 |
3,725 |
3,730 |
3,695 |
3,705 |
-0.80% |
80,400 |
2024/3/27 |
3,745 |
3,750 |
3,720 |
3,735 |
+0.54% |
102,900 |
2024/3/26 |
3,700 |
3,725 |
3,685 |
3,715 |
+0.41% |
100,100 |
2024/3/25 |
3,755 |
3,760 |
3,700 |
3,700 |
-1.60% |
130,400 |
2024/3/22 |
3,720 |
3,770 |
3,710 |
3,760 |
+1.76% |
144,100 |
2024/3/21 |
3,705 |
3,710 |
3,680 |
3,695 |
+0.54% |
137,200 |
2024/3/19 |
3,655 |
3,675 |
3,630 |
3,675 |
+0.41% |
80,700 |
2024/3/18 |
3,645 |
3,665 |
3,630 |
3,660 |
+1.10% |
82,900 |
2024/3/15 |
3,615 |
3,640 |
3,595 |
3,620 |
+0.14% |
91,200 |
2024/3/14 |
3,605 |
3,630 |
3,590 |
3,615 |
+0.28% |
89,100 |
2024/3/13 |
3,630 |
3,640 |
3,580 |
3,605 |
-0.28% |
119,200 |
2024/3/12 |
3,650 |
3,650 |
3,575 |
3,615 |
-1.09% |
199,700 |
2024/3/11 |
3,675 |
3,680 |
3,630 |
3,655 |
-0.68% |
110,800 |
2024/3/8 |
3,660 |
3,705 |
3,645 |
3,680 |
+0.27% |
127,200 |
2024/3/7 |
3,725 |
3,735 |
3,670 |
3,670 |
-1.34% |
189,700 |
2024/3/6 |
3,675 |
3,720 |
3,675 |
3,720 |
+1.22% |
117,000 |
2024/3/5 |
3,675 |
3,695 |
3,660 |
3,675 |
+0.00% |
116,700 |
2024/3/4 |
3,665 |
3,700 |
3,660 |
3,675 |
+0.55% |
132,400 |
2024/3/1 |
3,630 |
3,665 |
3,630 |
3,655 |
+0.69% |
93,300 |
2024/2/29 |
3,625 |
3,645 |
3,615 |
3,630 |
+0.14% |
122,000 |
2024/2/28 |
3,635 |
3,645 |
3,615 |
3,625 |
-0.82% |
122,500 |
2024/2/27 |
3,650 |
3,685 |
3,635 |
3,655 |
-0.41% |
140,700 |
2024/2/26 |
3,680 |
3,690 |
3,660 |
3,670 |
+0.14% |
114,600 |
2024/2/22 |
3,670 |
3,675 |
3,635 |
3,665 |
+0.27% |
158,900 |
2024/2/21 |
3,700 |
3,705 |
3,645 |
3,655 |
-2.27% |
292,700 |
2024/2/20 |
3,790 |
3,790 |
3,725 |
3,740 |
-2.35% |
321,900 |
2024/2/19 |
3,840 |
3,855 |
3,770 |
3,830 |
+8.96% |
1,016,900 |
2024/2/16 |
3,495 |
3,520 |
3,475 |
3,515 |
+0.72% |
158,000 |
2024/2/15 |
3,515 |
3,520 |
3,470 |
3,490 |
-0.71% |
160,100 |
2024/2/14 |
3,550 |
3,550 |
3,505 |
3,515 |
-1.13% |
124,100 |
2024/2/13 |
3,540 |
3,565 |
3,510 |
3,555 |
+0.99% |
190,700 |
2024/2/9 |
3,485 |
3,535 |
3,485 |
3,520 |
+0.86% |
147,900 |
2024/2/8 |
3,495 |
3,510 |
3,470 |
3,490 |
-0.29% |
167,500 |
2024/2/7 |
3,545 |
3,550 |
3,490 |
3,500 |
-1.41% |
281,100 |
2024/2/6 |
3,545 |
3,565 |
3,510 |
3,550 |
+0.28% |
159,700 |
2024/2/5 |
3,525 |
3,550 |
3,505 |
3,540 |
+0.28% |
319,000 |
2024/2/2 |
3,605 |
3,610 |
3,530 |
3,530 |
-2.22% |
371,500 |
2024/2/1 |
3,660 |
3,670 |
3,610 |
3,610 |
-2.04% |
192,400 |
2024/1/31 |
3,665 |
3,685 |
3,650 |
3,685 |
+0.27% |
142,600 |
2024/1/30 |
3,695 |
3,705 |
3,670 |
3,675 |
-0.54% |
116,000 |
2024/1/29 |
3,680 |
3,705 |
3,665 |
3,695 |
+0.82% |
104,000 |
2024/1/26 |
3,700 |
3,700 |
3,650 |
3,665 |
-1.35% |
197,400 |
2024/1/25 |
3,685 |
3,720 |
3,675 |
3,715 |
+0.81% |
158,700 |
2024/1/24 |
3,730 |
3,735 |
3,685 |
3,685 |
-1.73% |
253,100 |
2024/1/23 |
3,770 |
3,785 |
3,745 |
3,750 |
-0.53% |
189,000 |
2024/1/22 |
3,775 |
3,780 |
3,750 |
3,770 |
+0.67% |
147,500 |
2024/1/19 |
3,780 |
3,780 |
3,745 |
3,745 |
-0.53% |
139,400 |
2024/1/18 |
3,775 |
3,780 |
3,755 |
3,765 |
+0.13% |
87,100 |
2024/1/17 |
3,795 |
3,815 |
3,755 |
3,760 |
-0.53% |
234,900 |
2024/1/16 |
3,905 |
3,910 |
3,780 |
3,780 |
-4.18% |
519,000 |
2024/1/15 |
3,925 |
3,965 |
3,860 |
3,945 |
-2.47% |
243,200 |
2024/1/12 |
4,050 |
4,065 |
4,010 |
4,045 |
+0.12% |
110,900 |
2024/1/11 |
4,050 |
4,060 |
4,030 |
4,040 |
+1.00% |
102,100 |
2024/1/10 |
3,990 |
4,015 |
3,965 |
4,000 |
+0.63% |
96,400 |
2024/1/9 |
3,910 |
3,975 |
3,910 |
3,975 |
+1.66% |
105,300 |
2024/1/5 |
3,920 |
3,920 |
3,890 |
3,910 |
-0.26% |
62,600 |
2024/1/4 |
3,915 |
3,920 |
3,860 |
3,920 |
+0.13% |
61,000 |
2023/12/29 |
3,905 |
3,930 |
3,895 |
3,915 |
+0.51% |
48,900 |
2023/12/28 |
3,880 |
3,895 |
3,870 |
3,895 |
+0.39% |
35,400 |
2023/12/27 |
3,860 |
3,890 |
3,845 |
3,880 |
+0.52% |
81,100 |
2023/12/26 |
3,835 |
3,860 |
3,835 |
3,860 |
+0.52% |
65,100 |
2023/12/25 |
3,865 |
3,875 |
3,840 |
3,840 |
-0.52% |
47,700 |
2023/12/22 |
3,870 |
3,875 |
3,840 |
3,860 |
+0.13% |
89,600 |
2023/12/21 |
3,855 |
3,870 |
3,845 |
3,855 |
-1.15% |
66,300 |
2023/12/20 |
3,885 |
3,910 |
3,880 |
3,900 |
+0.39% |
74,600 |
2023/12/19 |
3,865 |
3,885 |
3,855 |
3,885 |
+0.39% |
93,700 |
2023/12/18 |
3,855 |
3,875 |
3,840 |
3,870 |
-0.39% |
93,600 |
2023/12/15 |
3,870 |
3,885 |
3,860 |
3,885 |
-0.51% |
122,200 |
2023/12/14 |
3,895 |
3,915 |
3,885 |
3,905 |
+0.26% |
71,000 |
2023/12/13 |
3,890 |
3,910 |
3,885 |
3,895 |
-0.13% |
78,500 |
2023/12/12 |
3,915 |
3,925 |
3,885 |
3,900 |
-0.38% |
68,700 |
2023/12/11 |
3,925 |
3,935 |
3,885 |
3,915 |
+1.03% |
82,300 |
2023/12/8 |
3,930 |
3,945 |
3,870 |
3,875 |
-1.77% |
140,400 |
2023/12/7 |
3,980 |
3,980 |
3,940 |
3,945 |
-1.00% |
58,800 |
2023/12/6 |
3,970 |
4,005 |
3,965 |
3,985 |
+0.38% |
59,100 |
2023/12/5 |
3,960 |
4,010 |
3,960 |
3,970 |
+0.25% |
70,000 |
2023/12/4 |
3,935 |
3,970 |
3,920 |
3,960 |
-0.88% |
68,600 |
2023/12/1 |
4,000 |
4,010 |
3,980 |
3,995 |
+0.25% |
66,600 |
2023/11/30 |
4,010 |
4,020 |
3,970 |
3,985 |
-0.75% |
127,100 |
2023/11/29 |
4,025 |
4,040 |
4,010 |
4,015 |
-0.50% |
72,200 |
2023/11/28 |
4,060 |
4,060 |
4,005 |
4,035 |
-0.49% |
162,400 |
2023/11/27 |
4,040 |
4,060 |
4,010 |
4,055 |
+1.38% |
93,300 |
2023/11/24 |
4,025 |
4,030 |
4,000 |
4,000 |
-0.50% |
56,100 |
2023/11/22 |
4,005 |
4,035 |
4,000 |
4,020 |
+0.25% |
39,200 |
2023/11/21 |
4,005 |
4,020 |
3,980 |
4,010 |
-0.12% |
63,300 |
2023/11/20 |
4,070 |
4,075 |
4,000 |
4,015 |
-1.23% |
84,900 |
2023/11/17 |
4,055 |
4,065 |
4,030 |
4,065 |
+0.74% |
49,300 |
2023/11/16 |
4,070 |
4,080 |
4,035 |
4,035 |
-1.34% |
50,800 |
2023/11/15 |
4,070 |
4,100 |
4,055 |
4,090 |
+0.49% |
51,100 |
2023/11/14 |
4,060 |
4,095 |
4,055 |
4,070 |
+0.49% |
47,500 |
|