日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
3,710 |
3,725 |
3,705 |
3,725 |
+0.54% |
107,100 |
2024/5/16 |
3,735 |
3,745 |
3,690 |
3,705 |
-0.40% |
356,000 |
2024/5/15 |
3,710 |
3,735 |
3,700 |
3,720 |
+0.13% |
223,000 |
2024/5/14 |
3,710 |
3,715 |
3,700 |
3,715 |
-0.13% |
367,800 |
2024/5/13 |
3,695 |
3,760 |
3,690 |
3,720 |
+0.68% |
1,116,400 |
2024/5/10 |
3,690 |
3,695 |
3,680 |
3,695 |
+0.00% |
532,500 |
2024/5/9 |
3,685 |
3,695 |
3,685 |
3,695 |
+0.14% |
798,300 |
2024/5/8 |
3,685 |
3,690 |
3,685 |
3,690 |
-0.14% |
147,800 |
2024/5/7 |
3,690 |
3,695 |
3,685 |
3,695 |
+0.00% |
350,700 |
2024/5/2 |
3,685 |
3,695 |
3,680 |
3,695 |
+0.27% |
382,100 |
2024/5/1 |
3,680 |
3,690 |
3,680 |
3,685 |
+0.14% |
661,600 |
2024/4/30 |
3,680 |
3,695 |
3,670 |
3,680 |
+13.76% |
1,614,800 |
2024/4/26 |
3,235 |
3,235 |
3,235 |
3,235 |
+18.41% |
61,700 |
2024/4/25 |
2,751 |
2,778 |
2,732 |
2,732 |
-1.62% |
62,500 |
2024/4/24 |
2,741 |
2,784 |
2,739 |
2,777 |
+1.87% |
108,800 |
2024/4/23 |
2,792 |
2,795 |
2,726 |
2,726 |
-0.91% |
135,300 |
2024/4/22 |
2,760 |
2,804 |
2,735 |
2,751 |
-0.94% |
124,800 |
2024/4/19 |
2,822 |
2,827 |
2,754 |
2,777 |
-3.07% |
129,900 |
2024/4/18 |
2,815 |
2,879 |
2,800 |
2,865 |
+0.84% |
115,400 |
2024/4/17 |
2,908 |
2,921 |
2,841 |
2,841 |
-2.30% |
108,000 |
2024/4/16 |
2,903 |
2,923 |
2,903 |
2,908 |
-1.09% |
83,600 |
2024/4/15 |
2,889 |
2,956 |
2,888 |
2,940 |
+0.65% |
86,800 |
2024/4/12 |
2,989 |
2,991 |
2,919 |
2,921 |
-0.61% |
87,600 |
2024/4/11 |
2,920 |
2,956 |
2,908 |
2,939 |
-0.98% |
86,100 |
2024/4/10 |
2,950 |
3,025 |
2,922 |
2,968 |
+0.99% |
175,100 |
2024/4/9 |
2,875 |
2,950 |
2,871 |
2,939 |
+2.76% |
123,400 |
2024/4/8 |
2,900 |
2,913 |
2,843 |
2,860 |
-1.00% |
107,700 |
2024/4/5 |
2,870 |
2,920 |
2,870 |
2,889 |
-0.55% |
120,600 |
2024/4/4 |
2,945 |
2,950 |
2,903 |
2,905 |
+0.00% |
101,000 |
2024/4/3 |
2,903 |
2,936 |
2,867 |
2,905 |
-1.66% |
118,200 |
2024/4/2 |
2,985 |
3,005 |
2,938 |
2,954 |
-1.20% |
169,200 |
2024/4/1 |
3,015 |
3,095 |
2,973 |
2,990 |
-5.23% |
343,800 |
2024/3/29 |
3,085 |
3,170 |
3,070 |
3,155 |
+3.10% |
180,500 |
2024/3/28 |
3,105 |
3,110 |
3,060 |
3,060 |
-0.65% |
101,200 |
2024/3/27 |
3,085 |
3,100 |
3,045 |
3,080 |
+0.49% |
95,600 |
2024/3/26 |
3,060 |
3,100 |
3,040 |
3,065 |
+0.16% |
76,500 |
2024/3/25 |
3,085 |
3,145 |
3,060 |
3,060 |
+0.16% |
117,900 |
2024/3/22 |
3,105 |
3,105 |
3,030 |
3,055 |
-0.65% |
118,100 |
2024/3/21 |
3,110 |
3,125 |
3,075 |
3,075 |
+0.33% |
61,200 |
2024/3/19 |
3,070 |
3,070 |
3,035 |
3,065 |
-0.33% |
59,900 |
2024/3/18 |
3,025 |
3,080 |
3,015 |
3,075 |
+2.33% |
56,100 |
2024/3/15 |
3,015 |
3,040 |
3,005 |
3,005 |
-1.31% |
88,800 |
2024/3/14 |
3,050 |
3,055 |
3,015 |
3,045 |
-0.65% |
63,000 |
2024/3/13 |
3,145 |
3,150 |
3,045 |
3,065 |
-0.81% |
48,500 |
2024/3/12 |
3,055 |
3,100 |
3,025 |
3,090 |
-0.16% |
69,600 |
2024/3/11 |
3,150 |
3,150 |
3,065 |
3,095 |
-4.18% |
104,200 |
2024/3/8 |
3,180 |
3,275 |
3,170 |
3,230 |
+1.10% |
85,800 |
2024/3/7 |
3,295 |
3,315 |
3,195 |
3,195 |
-2.74% |
91,700 |
2024/3/6 |
3,215 |
3,285 |
3,215 |
3,285 |
+0.46% |
77,300 |
2024/3/5 |
3,205 |
3,275 |
3,195 |
3,270 |
+0.77% |
104,700 |
2024/3/4 |
3,295 |
3,295 |
3,240 |
3,245 |
+0.15% |
118,600 |
2024/3/1 |
3,200 |
3,250 |
3,195 |
3,240 |
+1.89% |
112,700 |
2024/2/29 |
3,130 |
3,200 |
3,130 |
3,180 |
+0.00% |
90,200 |
2024/2/28 |
3,150 |
3,210 |
3,120 |
3,180 |
-0.62% |
100,200 |
2024/2/27 |
3,210 |
3,215 |
3,180 |
3,200 |
-0.31% |
125,800 |
2024/2/26 |
3,205 |
3,270 |
3,195 |
3,210 |
+1.90% |
178,500 |
2024/2/22 |
3,205 |
3,205 |
3,105 |
3,150 |
+2.44% |
172,500 |
2024/2/21 |
3,100 |
3,100 |
3,050 |
3,075 |
-1.44% |
127,000 |
2024/2/20 |
3,130 |
3,155 |
3,100 |
3,120 |
-1.27% |
126,200 |
2024/2/19 |
3,190 |
3,190 |
3,130 |
3,160 |
-1.56% |
95,500 |
2024/2/16 |
3,260 |
3,265 |
3,160 |
3,210 |
-0.77% |
159,100 |
2024/2/15 |
3,235 |
3,255 |
3,190 |
3,235 |
+0.62% |
104,700 |
2024/2/14 |
3,145 |
3,235 |
3,120 |
3,215 |
+0.94% |
114,900 |
2024/2/13 |
3,175 |
3,200 |
3,115 |
3,185 |
+1.27% |
172,000 |
2024/2/9 |
3,185 |
3,215 |
3,145 |
3,145 |
-1.87% |
92,800 |
2024/2/8 |
3,200 |
3,235 |
3,180 |
3,205 |
+0.00% |
88,200 |
2024/2/7 |
3,245 |
3,245 |
3,200 |
3,205 |
-1.84% |
75,200 |
2024/2/6 |
3,270 |
3,300 |
3,245 |
3,265 |
+0.00% |
82,000 |
2024/2/5 |
3,315 |
3,315 |
3,235 |
3,265 |
+0.15% |
81,600 |
2024/2/2 |
3,260 |
3,290 |
3,210 |
3,260 |
+0.77% |
64,200 |
2024/2/1 |
3,190 |
3,250 |
3,190 |
3,235 |
+0.47% |
86,000 |
2024/1/31 |
3,210 |
3,230 |
3,190 |
3,220 |
-0.77% |
126,200 |
2024/1/30 |
3,270 |
3,295 |
3,245 |
3,245 |
-0.15% |
424,600 |
2024/1/29 |
3,270 |
3,275 |
3,230 |
3,250 |
-1.07% |
208,900 |
2024/1/26 |
3,365 |
3,375 |
3,275 |
3,285 |
-4.37% |
215,100 |
2024/1/25 |
3,415 |
3,435 |
3,355 |
3,435 |
+1.33% |
117,900 |
2024/1/24 |
3,410 |
3,415 |
3,355 |
3,390 |
+0.59% |
110,300 |
2024/1/23 |
3,450 |
3,455 |
3,370 |
3,370 |
-1.61% |
146,300 |
2024/1/22 |
3,465 |
3,490 |
3,405 |
3,425 |
+2.70% |
186,900 |
2024/1/19 |
3,280 |
3,365 |
3,265 |
3,335 |
+4.38% |
220,700 |
2024/1/18 |
3,105 |
3,215 |
3,100 |
3,195 |
+2.08% |
186,900 |
2024/1/17 |
3,205 |
3,240 |
3,125 |
3,130 |
-1.57% |
181,100 |
2024/1/16 |
3,240 |
3,260 |
3,180 |
3,180 |
-2.00% |
107,100 |
2024/1/15 |
3,200 |
3,270 |
3,170 |
3,245 |
+1.41% |
104,600 |
2024/1/12 |
3,250 |
3,270 |
3,165 |
3,200 |
-1.08% |
152,400 |
2024/1/11 |
3,225 |
3,250 |
3,195 |
3,235 |
+1.41% |
120,300 |
2024/1/10 |
3,190 |
3,270 |
3,165 |
3,190 |
+0.47% |
298,300 |
2024/1/9 |
3,175 |
3,190 |
3,135 |
3,175 |
+2.58% |
140,600 |
2024/1/5 |
3,160 |
3,165 |
3,050 |
3,095 |
-0.64% |
193,100 |
2024/1/4 |
3,050 |
3,115 |
3,025 |
3,115 |
-2.66% |
252,800 |
2023/12/29 |
3,155 |
3,250 |
3,120 |
3,200 |
+0.47% |
321,300 |
2023/12/28 |
3,045 |
3,190 |
3,000 |
3,185 |
+6.45% |
699,300 |
2023/12/27 |
2,920 |
3,020 |
2,887 |
2,992 |
+5.76% |
532,600 |
2023/12/26 |
2,778 |
2,836 |
2,773 |
2,829 |
+1.73% |
196,000 |
2023/12/25 |
2,779 |
2,781 |
2,748 |
2,781 |
+1.20% |
67,800 |
2023/12/22 |
2,750 |
2,771 |
2,743 |
2,748 |
+0.33% |
85,300 |
2023/12/21 |
2,725 |
2,748 |
2,719 |
2,739 |
-1.19% |
75,100 |
2023/12/20 |
2,799 |
2,804 |
2,751 |
2,772 |
-0.07% |
176,800 |
2023/12/19 |
2,757 |
2,774 |
2,718 |
2,774 |
+1.06% |
85,600 |
2023/12/18 |
2,726 |
2,757 |
2,700 |
2,745 |
-0.69% |
79,800 |
2023/12/15 |
2,749 |
2,770 |
2,741 |
2,764 |
+1.66% |
108,000 |
2023/12/14 |
2,740 |
2,770 |
2,710 |
2,719 |
-0.59% |
72,400 |
2023/12/13 |
2,670 |
2,747 |
2,670 |
2,735 |
+2.97% |
86,100 |
2023/12/12 |
2,700 |
2,700 |
2,639 |
2,656 |
+0.23% |
65,300 |
2023/12/11 |
2,683 |
2,698 |
2,634 |
2,650 |
+0.65% |
68,200 |
2023/12/8 |
2,660 |
2,690 |
2,625 |
2,633 |
-1.72% |
110,300 |
2023/12/7 |
2,708 |
2,720 |
2,674 |
2,679 |
-2.79% |
70,100 |
2023/12/6 |
2,691 |
2,759 |
2,691 |
2,756 |
+2.61% |
103,700 |
2023/12/5 |
2,729 |
2,745 |
2,677 |
2,686 |
-2.26% |
105,200 |
2023/12/4 |
2,758 |
2,760 |
2,710 |
2,748 |
-1.22% |
89,800 |
2023/12/1 |
2,782 |
2,785 |
2,750 |
2,782 |
+0.22% |
77,700 |
2023/11/30 |
2,767 |
2,805 |
2,765 |
2,776 |
-0.43% |
115,800 |
2023/11/29 |
2,702 |
2,789 |
2,700 |
2,788 |
+0.14% |
101,800 |
2023/11/28 |
2,795 |
2,808 |
2,763 |
2,784 |
-0.93% |
241,500 |
2023/11/27 |
2,789 |
2,837 |
2,772 |
2,810 |
+1.89% |
171,000 |
2023/11/24 |
2,730 |
2,777 |
2,728 |
2,758 |
+1.40% |
93,400 |
2023/11/22 |
2,700 |
2,725 |
2,691 |
2,720 |
-0.22% |
81,700 |
2023/11/21 |
2,705 |
2,745 |
2,700 |
2,726 |
+1.11% |
77,700 |
2023/11/20 |
2,740 |
2,774 |
2,696 |
2,696 |
-1.06% |
100,800 |
2023/11/17 |
2,700 |
2,726 |
2,674 |
2,725 |
+1.23% |
56,600 |
2023/11/16 |
2,700 |
2,712 |
2,660 |
2,692 |
-1.17% |
81,100 |
2023/11/15 |
2,704 |
2,727 |
2,681 |
2,724 |
+2.48% |
93,800 |
2023/11/14 |
2,652 |
2,666 |
2,630 |
2,658 |
+0.91% |
53,900 |
|