| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/5/17 |
3,510 |
3,605 |
3,505 |
3,600 |
+2.42% |
55,300 |
| 2024/5/16 |
3,510 |
3,570 |
3,485 |
3,515 |
+0.29% |
33,600 |
| 2024/5/15 |
3,510 |
3,555 |
3,440 |
3,505 |
+1.30% |
48,200 |
| 2024/5/14 |
3,545 |
3,550 |
3,400 |
3,460 |
-3.22% |
87,500 |
| 2024/5/13 |
3,765 |
3,765 |
3,520 |
3,575 |
-5.17% |
114,800 |
| 2024/5/10 |
3,430 |
3,785 |
3,430 |
3,770 |
+9.91% |
161,200 |
| 2024/5/9 |
3,440 |
3,460 |
3,410 |
3,430 |
-0.44% |
67,600 |
| 2024/5/8 |
3,440 |
3,500 |
3,435 |
3,445 |
-0.72% |
69,300 |
| 2024/5/7 |
3,450 |
3,510 |
3,400 |
3,470 |
-0.29% |
135,800 |
| 2024/5/2 |
3,250 |
3,480 |
3,225 |
3,480 |
+9.43% |
225,700 |
| 2024/5/1 |
3,075 |
3,255 |
3,065 |
3,180 |
+3.25% |
111,600 |
| 2024/4/30 |
2,974 |
3,095 |
2,964 |
3,080 |
+12.45% |
161,900 |
| 2024/4/26 |
2,767 |
2,792 |
2,720 |
2,739 |
-2.46% |
63,400 |
| 2024/4/25 |
2,871 |
2,895 |
2,791 |
2,808 |
-2.43% |
62,500 |
| 2024/4/24 |
2,935 |
2,963 |
2,860 |
2,878 |
-2.08% |
54,500 |
| 2024/4/23 |
3,000 |
3,075 |
2,920 |
2,939 |
-0.84% |
127,500 |
| 2024/4/22 |
2,921 |
3,000 |
2,910 |
2,964 |
+1.47% |
56,000 |
| 2024/4/19 |
2,897 |
3,015 |
2,895 |
2,921 |
-0.88% |
98,600 |
| 2024/4/18 |
2,820 |
2,951 |
2,820 |
2,947 |
+3.84% |
47,300 |
| 2024/4/17 |
2,939 |
2,966 |
2,820 |
2,838 |
-3.17% |
58,100 |
| 2024/4/16 |
3,010 |
3,050 |
2,930 |
2,931 |
-2.79% |
79,900 |
| 2024/4/15 |
2,905 |
3,040 |
2,903 |
3,015 |
+3.47% |
104,800 |
| 2024/4/12 |
2,913 |
2,960 |
2,894 |
2,914 |
+0.28% |
84,200 |
| 2024/4/11 |
2,797 |
2,960 |
2,773 |
2,906 |
+4.87% |
137,300 |
| 2024/4/10 |
2,640 |
2,777 |
2,640 |
2,771 |
+4.45% |
101,000 |
| 2024/4/9 |
2,655 |
2,655 |
2,621 |
2,653 |
-0.08% |
20,300 |
| 2024/4/8 |
2,664 |
2,665 |
2,628 |
2,655 |
+0.23% |
29,400 |
| 2024/4/5 |
2,665 |
2,665 |
2,581 |
2,649 |
-0.64% |
52,500 |
| 2024/4/4 |
2,610 |
2,675 |
2,610 |
2,666 |
+2.62% |
57,700 |
| 2024/4/3 |
2,502 |
2,599 |
2,502 |
2,598 |
+3.38% |
94,100 |
| 2024/4/2 |
2,518 |
2,558 |
2,502 |
2,513 |
+0.00% |
29,500 |
| 2024/4/1 |
2,527 |
2,555 |
2,506 |
2,513 |
-0.59% |
32,000 |
| 2024/3/29 |
2,526 |
2,558 |
2,523 |
2,528 |
+0.08% |
21,900 |
| 2024/3/28 |
2,515 |
2,562 |
2,501 |
2,526 |
-1.17% |
30,900 |
| 2024/3/27 |
2,567 |
2,585 |
2,549 |
2,556 |
-0.31% |
43,300 |
| 2024/3/26 |
2,517 |
2,579 |
2,501 |
2,564 |
+1.95% |
46,700 |
| 2024/3/25 |
2,520 |
2,527 |
2,506 |
2,515 |
+0.12% |
26,600 |
| 2024/3/22 |
2,537 |
2,546 |
2,499 |
2,512 |
-0.08% |
50,400 |
| 2024/3/21 |
2,486 |
2,526 |
2,462 |
2,514 |
+1.21% |
68,700 |
| 2024/3/19 |
2,448 |
2,490 |
2,439 |
2,484 |
+0.77% |
31,300 |
| 2024/3/18 |
2,480 |
2,486 |
2,432 |
2,465 |
+0.53% |
30,900 |
| 2024/3/15 |
2,405 |
2,454 |
2,403 |
2,452 |
+1.41% |
54,600 |
| 2024/3/14 |
2,371 |
2,431 |
2,368 |
2,418 |
+2.03% |
57,900 |
| 2024/3/13 |
2,341 |
2,370 |
2,335 |
2,370 |
+1.76% |
39,800 |
| 2024/3/12 |
2,300 |
2,329 |
2,283 |
2,329 |
+1.17% |
35,900 |
| 2024/3/11 |
2,350 |
2,351 |
2,281 |
2,302 |
-2.75% |
41,000 |
| 2024/3/8 |
2,295 |
2,376 |
2,291 |
2,367 |
+2.91% |
95,400 |
| 2024/3/7 |
2,270 |
2,310 |
2,261 |
2,300 |
+1.41% |
49,000 |
| 2024/3/6 |
2,249 |
2,287 |
2,249 |
2,268 |
+0.44% |
26,900 |
| 2024/3/5 |
2,249 |
2,259 |
2,227 |
2,258 |
+0.36% |
29,900 |
| 2024/3/4 |
2,261 |
2,261 |
2,230 |
2,250 |
-0.09% |
34,800 |
| 2024/3/1 |
2,234 |
2,256 |
2,227 |
2,252 |
+0.85% |
19,000 |
| 2024/2/29 |
2,253 |
2,253 |
2,224 |
2,233 |
-0.89% |
35,700 |
| 2024/2/28 |
2,241 |
2,268 |
2,238 |
2,253 |
+0.40% |
27,800 |
| 2024/2/27 |
2,252 |
2,268 |
2,241 |
2,244 |
-1.19% |
33,400 |
| 2024/2/26 |
2,298 |
2,298 |
2,250 |
2,271 |
-0.48% |
29,000 |
| 2024/2/22 |
2,268 |
2,282 |
2,255 |
2,282 |
+0.71% |
14,400 |
| 2024/2/21 |
2,274 |
2,280 |
2,261 |
2,266 |
-0.35% |
9,100 |
| 2024/2/20 |
2,277 |
2,287 |
2,262 |
2,274 |
-0.31% |
15,000 |
| 2024/2/19 |
2,268 |
2,285 |
2,251 |
2,281 |
+0.93% |
18,500 |
| 2024/2/16 |
2,257 |
2,279 |
2,247 |
2,260 |
+1.03% |
30,400 |
| 2024/2/15 |
2,252 |
2,270 |
2,220 |
2,237 |
+0.00% |
37,200 |
| 2024/2/14 |
2,281 |
2,281 |
2,235 |
2,237 |
-1.80% |
31,100 |
| 2024/2/13 |
2,283 |
2,285 |
2,257 |
2,278 |
+0.62% |
26,100 |
| 2024/2/9 |
2,278 |
2,285 |
2,260 |
2,264 |
-0.79% |
24,700 |
| 2024/2/8 |
2,294 |
2,294 |
2,265 |
2,282 |
-0.70% |
28,400 |
| 2024/2/7 |
2,288 |
2,306 |
2,279 |
2,298 |
+0.35% |
26,800 |
| 2024/2/6 |
2,338 |
2,338 |
2,290 |
2,290 |
-2.05% |
33,700 |
| 2024/2/5 |
2,360 |
2,360 |
2,316 |
2,338 |
-0.85% |
24,500 |
| 2024/2/2 |
2,345 |
2,364 |
2,321 |
2,358 |
+1.59% |
22,500 |
| 2024/2/1 |
2,323 |
2,352 |
2,310 |
2,321 |
-2.19% |
36,500 |
| 2024/1/31 |
2,306 |
2,373 |
2,305 |
2,373 |
+2.64% |
35,000 |
| 2024/1/30 |
2,296 |
2,320 |
2,296 |
2,312 |
+0.87% |
23,200 |
| 2024/1/29 |
2,251 |
2,295 |
2,251 |
2,292 |
+2.14% |
18,300 |
| 2024/1/26 |
2,264 |
2,264 |
2,240 |
2,244 |
-1.75% |
40,600 |
| 2024/1/25 |
2,240 |
2,295 |
2,240 |
2,284 |
+1.47% |
25,800 |
| 2024/1/24 |
2,237 |
2,257 |
2,231 |
2,251 |
+0.67% |
18,900 |
| 2024/1/23 |
2,260 |
2,265 |
2,230 |
2,236 |
-0.84% |
27,700 |
| 2024/1/22 |
2,249 |
2,263 |
2,249 |
2,255 |
+0.40% |
18,200 |
| 2024/1/19 |
2,256 |
2,262 |
2,230 |
2,246 |
-1.10% |
32,500 |
| 2024/1/18 |
2,284 |
2,287 |
2,266 |
2,271 |
-0.09% |
15,500 |
| 2024/1/17 |
2,300 |
2,319 |
2,272 |
2,273 |
-1.47% |
31,900 |
| 2024/1/16 |
2,345 |
2,345 |
2,307 |
2,307 |
-1.28% |
9,700 |
| 2024/1/15 |
2,318 |
2,344 |
2,302 |
2,337 |
+1.87% |
24,700 |
| 2024/1/12 |
2,318 |
2,318 |
2,267 |
2,294 |
-0.48% |
18,800 |
| 2024/1/11 |
2,293 |
2,312 |
2,292 |
2,305 |
+0.61% |
30,000 |
| 2024/1/10 |
2,280 |
2,299 |
2,275 |
2,291 |
+0.61% |
25,300 |
| 2024/1/9 |
2,283 |
2,290 |
2,260 |
2,277 |
-0.04% |
19,200 |
| 2024/1/5 |
2,284 |
2,290 |
2,271 |
2,278 |
+0.26% |
33,600 |
| 2024/1/4 |
2,210 |
2,272 |
2,200 |
2,272 |
+3.18% |
34,500 |
| 2023/12/29 |
2,174 |
2,202 |
2,173 |
2,202 |
+0.64% |
16,300 |
| 2023/12/28 |
2,176 |
2,195 |
2,174 |
2,188 |
+0.27% |
8,500 |
| 2023/12/27 |
2,155 |
2,184 |
2,152 |
2,182 |
+0.93% |
20,200 |
| 2023/12/26 |
2,161 |
2,173 |
2,156 |
2,162 |
+0.09% |
18,100 |
| 2023/12/25 |
2,187 |
2,187 |
2,151 |
2,160 |
-0.55% |
11,800 |
| 2023/12/22 |
2,149 |
2,176 |
2,146 |
2,172 |
+1.21% |
10,700 |
| 2023/12/21 |
2,171 |
2,171 |
2,146 |
2,146 |
-1.47% |
20,300 |
| 2023/12/20 |
2,175 |
2,209 |
2,175 |
2,178 |
+0.32% |
21,700 |
| 2023/12/19 |
2,151 |
2,171 |
2,140 |
2,171 |
+1.02% |
23,200 |
| 2023/12/18 |
2,131 |
2,156 |
2,109 |
2,149 |
-0.09% |
23,200 |
| 2023/12/15 |
2,183 |
2,186 |
2,151 |
2,151 |
-1.10% |
36,000 |
| 2023/12/14 |
2,203 |
2,217 |
2,149 |
2,175 |
-1.81% |
41,400 |
| 2023/12/13 |
2,236 |
2,246 |
2,206 |
2,215 |
-0.94% |
28,300 |
| 2023/12/12 |
2,250 |
2,250 |
2,226 |
2,236 |
-1.06% |
21,300 |
| 2023/12/11 |
2,250 |
2,260 |
2,240 |
2,260 |
+0.49% |
21,700 |
| 2023/12/8 |
2,269 |
2,281 |
2,248 |
2,249 |
-1.53% |
24,800 |
| 2023/12/7 |
2,271 |
2,294 |
2,267 |
2,284 |
-0.65% |
17,400 |
| 2023/12/6 |
2,254 |
2,299 |
2,254 |
2,299 |
+2.45% |
30,200 |
| 2023/12/5 |
2,254 |
2,265 |
2,240 |
2,244 |
-0.18% |
20,800 |
| 2023/12/4 |
2,257 |
2,261 |
2,232 |
2,248 |
-0.27% |
12,900 |
| 2023/12/1 |
2,263 |
2,270 |
2,249 |
2,254 |
-0.31% |
14,300 |
| 2023/11/30 |
2,229 |
2,261 |
2,227 |
2,261 |
+0.98% |
23,100 |
| 2023/11/29 |
2,258 |
2,258 |
2,225 |
2,239 |
-1.28% |
23,200 |
| 2023/11/28 |
2,253 |
2,268 |
2,246 |
2,268 |
+0.71% |
15,400 |
| 2023/11/27 |
2,271 |
2,281 |
2,247 |
2,252 |
-0.97% |
19,600 |
| 2023/11/24 |
2,295 |
2,295 |
2,270 |
2,274 |
+0.35% |
14,600 |
| 2023/11/22 |
2,267 |
2,288 |
2,255 |
2,266 |
-0.04% |
18,400 |
| 2023/11/21 |
2,282 |
2,290 |
2,245 |
2,267 |
-0.35% |
25,000 |
| 2023/11/20 |
2,328 |
2,328 |
2,275 |
2,275 |
-2.28% |
35,000 |
| 2023/11/17 |
2,305 |
2,328 |
2,300 |
2,328 |
+0.91% |
15,800 |
| 2023/11/16 |
2,323 |
2,327 |
2,292 |
2,307 |
-0.35% |
17,200 |
| 2023/11/15 |
2,360 |
2,360 |
2,310 |
2,315 |
-1.41% |
20,700 |
| 2023/11/14 |
2,348 |
2,364 |
2,333 |
2,348 |
-0.09% |
12,700 |
|
