日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
3,685 |
3,740 |
3,685 |
3,730 |
+0.67% |
18,800 |
2024/5/16 |
3,725 |
3,725 |
3,680 |
3,705 |
-0.94% |
32,900 |
2024/5/15 |
3,760 |
3,770 |
3,725 |
3,740 |
-0.53% |
23,600 |
2024/5/14 |
3,760 |
3,770 |
3,715 |
3,760 |
+0.00% |
35,800 |
2024/5/13 |
3,790 |
3,800 |
3,745 |
3,760 |
-0.79% |
79,100 |
2024/5/10 |
3,580 |
3,920 |
3,560 |
3,790 |
+5.87% |
241,300 |
2024/5/9 |
3,575 |
3,585 |
3,555 |
3,580 |
+0.28% |
16,000 |
2024/5/8 |
3,595 |
3,600 |
3,560 |
3,570 |
-0.42% |
19,200 |
2024/5/7 |
3,610 |
3,615 |
3,580 |
3,585 |
-0.42% |
18,500 |
2024/5/2 |
3,590 |
3,600 |
3,575 |
3,600 |
+0.42% |
10,800 |
2024/5/1 |
3,585 |
3,605 |
3,580 |
3,585 |
-0.69% |
17,500 |
2024/4/30 |
3,565 |
3,620 |
3,560 |
3,610 |
+0.98% |
26,800 |
2024/4/26 |
3,560 |
3,575 |
3,535 |
3,575 |
+0.70% |
17,300 |
2024/4/25 |
3,605 |
3,605 |
3,550 |
3,550 |
-1.11% |
22,100 |
2024/4/24 |
3,610 |
3,615 |
3,590 |
3,590 |
-0.28% |
30,100 |
2024/4/23 |
3,610 |
3,620 |
3,595 |
3,600 |
+0.28% |
13,700 |
2024/4/22 |
3,595 |
3,600 |
3,570 |
3,590 |
+1.41% |
25,700 |
2024/4/19 |
3,585 |
3,585 |
3,515 |
3,540 |
-1.26% |
57,300 |
2024/4/18 |
3,565 |
3,595 |
3,565 |
3,585 |
+0.42% |
18,500 |
2024/4/17 |
3,605 |
3,615 |
3,555 |
3,570 |
-0.83% |
45,300 |
2024/4/16 |
3,660 |
3,660 |
3,600 |
3,600 |
-2.17% |
41,100 |
2024/4/15 |
3,650 |
3,685 |
3,645 |
3,680 |
+0.00% |
26,300 |
2024/4/12 |
3,680 |
3,690 |
3,670 |
3,680 |
+0.27% |
26,800 |
2024/4/11 |
3,660 |
3,685 |
3,645 |
3,670 |
+0.00% |
24,200 |
2024/4/10 |
3,690 |
3,690 |
3,670 |
3,670 |
-0.54% |
19,400 |
2024/4/9 |
3,670 |
3,690 |
3,650 |
3,690 |
+0.41% |
30,400 |
2024/4/8 |
3,665 |
3,695 |
3,660 |
3,675 |
+0.27% |
48,700 |
2024/4/5 |
3,655 |
3,675 |
3,645 |
3,665 |
-0.27% |
24,200 |
2024/4/4 |
3,690 |
3,690 |
3,650 |
3,675 |
-0.14% |
37,400 |
2024/4/3 |
3,660 |
3,690 |
3,635 |
3,680 |
+0.41% |
37,400 |
2024/4/2 |
3,675 |
3,700 |
3,650 |
3,665 |
-0.14% |
49,200 |
2024/4/1 |
3,740 |
3,740 |
3,665 |
3,670 |
-1.87% |
45,400 |
2024/3/29 |
3,705 |
3,745 |
3,690 |
3,740 |
+1.08% |
67,200 |
2024/3/28 |
3,750 |
3,750 |
3,685 |
3,700 |
-3.52% |
193,500 |
2024/3/27 |
3,845 |
3,850 |
3,820 |
3,835 |
+0.00% |
210,100 |
2024/3/26 |
3,840 |
3,850 |
3,810 |
3,835 |
-0.65% |
139,700 |
2024/3/25 |
3,865 |
3,885 |
3,820 |
3,860 |
+0.39% |
159,700 |
2024/3/22 |
3,820 |
3,845 |
3,790 |
3,845 |
+1.05% |
85,500 |
2024/3/21 |
3,800 |
3,810 |
3,780 |
3,805 |
+0.40% |
80,500 |
2024/3/19 |
3,760 |
3,800 |
3,745 |
3,790 |
+1.07% |
73,400 |
2024/3/18 |
3,755 |
3,760 |
3,725 |
3,750 |
+1.21% |
87,600 |
2024/3/15 |
3,690 |
3,725 |
3,690 |
3,705 |
+0.27% |
61,500 |
2024/3/14 |
3,650 |
3,695 |
3,635 |
3,695 |
+1.79% |
49,100 |
2024/3/13 |
3,660 |
3,675 |
3,615 |
3,630 |
-0.14% |
60,800 |
2024/3/12 |
3,660 |
3,660 |
3,600 |
3,635 |
-0.55% |
79,200 |
2024/3/11 |
3,700 |
3,700 |
3,620 |
3,655 |
-1.22% |
116,700 |
2024/3/8 |
3,635 |
3,700 |
3,625 |
3,700 |
+1.93% |
112,800 |
2024/3/7 |
3,660 |
3,690 |
3,625 |
3,630 |
-0.95% |
106,900 |
2024/3/6 |
3,575 |
3,670 |
3,560 |
3,665 |
+3.82% |
247,500 |
2024/3/5 |
3,525 |
3,550 |
3,515 |
3,530 |
+0.57% |
164,500 |
2024/3/4 |
3,580 |
3,580 |
3,500 |
3,510 |
-0.99% |
1,021,000 |
2024/3/1 |
3,580 |
3,600 |
3,520 |
3,545 |
-0.56% |
234,600 |
2024/2/29 |
3,545 |
3,570 |
3,540 |
3,565 |
+1.42% |
213,200 |
2024/2/28 |
3,535 |
3,555 |
3,505 |
3,515 |
-0.57% |
125,700 |
2024/2/27 |
3,490 |
3,550 |
3,475 |
3,535 |
+1.43% |
776,200 |
2024/2/26 |
3,535 |
3,545 |
3,485 |
3,485 |
-1.83% |
739,900 |
2024/2/22 |
3,575 |
3,580 |
3,530 |
3,550 |
-1.11% |
256,400 |
2024/2/21 |
3,570 |
3,595 |
3,550 |
3,590 |
+0.84% |
166,700 |
2024/2/20 |
3,620 |
3,630 |
3,545 |
3,560 |
-0.97% |
222,000 |
2024/2/19 |
3,480 |
3,600 |
3,480 |
3,595 |
+3.60% |
210,700 |
2024/2/16 |
3,500 |
3,515 |
3,455 |
3,470 |
-0.43% |
280,400 |
2024/2/15 |
3,510 |
3,530 |
3,480 |
3,485 |
-1.83% |
370,900 |
2024/2/14 |
3,650 |
3,675 |
3,550 |
3,550 |
-12.56% |
1,266,200 |
2024/2/13 |
4,050 |
4,065 |
4,020 |
4,060 |
+0.62% |
25,900 |
2024/2/9 |
4,055 |
4,080 |
4,035 |
4,035 |
-0.86% |
23,700 |
2024/2/8 |
4,120 |
4,120 |
4,045 |
4,070 |
-0.85% |
26,200 |
2024/2/7 |
4,065 |
4,120 |
4,060 |
4,105 |
+0.86% |
28,000 |
2024/2/6 |
4,070 |
4,090 |
4,040 |
4,070 |
+0.25% |
23,600 |
2024/2/5 |
4,030 |
4,070 |
4,020 |
4,060 |
+0.37% |
45,100 |
2024/2/2 |
3,980 |
4,065 |
3,935 |
4,045 |
+2.15% |
53,400 |
2024/2/1 |
3,955 |
3,965 |
3,940 |
3,960 |
+0.00% |
14,700 |
2024/1/31 |
3,920 |
3,960 |
3,905 |
3,960 |
+0.89% |
18,800 |
2024/1/30 |
3,945 |
3,960 |
3,920 |
3,925 |
-0.51% |
15,500 |
2024/1/29 |
3,895 |
3,945 |
3,895 |
3,945 |
+1.28% |
12,800 |
2024/1/26 |
3,915 |
3,915 |
3,890 |
3,895 |
-0.64% |
14,700 |
2024/1/25 |
3,875 |
3,920 |
3,870 |
3,920 |
+1.16% |
11,800 |
2024/1/24 |
3,905 |
3,910 |
3,865 |
3,875 |
-0.77% |
21,300 |
2024/1/23 |
3,935 |
3,945 |
3,905 |
3,905 |
-0.76% |
18,900 |
2024/1/22 |
3,915 |
3,935 |
3,915 |
3,935 |
+0.51% |
8,800 |
2024/1/19 |
3,945 |
3,945 |
3,905 |
3,915 |
-0.38% |
15,500 |
2024/1/18 |
3,940 |
3,940 |
3,925 |
3,930 |
+0.13% |
14,000 |
2024/1/17 |
3,890 |
3,950 |
3,885 |
3,925 |
+0.64% |
26,400 |
2024/1/16 |
3,910 |
3,920 |
3,890 |
3,900 |
-0.26% |
14,400 |
2024/1/15 |
3,890 |
3,925 |
3,890 |
3,910 |
+0.90% |
15,700 |
2024/1/12 |
3,885 |
3,900 |
3,865 |
3,875 |
-0.39% |
19,000 |
2024/1/11 |
3,935 |
3,945 |
3,890 |
3,890 |
-0.51% |
24,000 |
2024/1/10 |
3,895 |
3,940 |
3,895 |
3,910 |
+0.64% |
26,400 |
2024/1/9 |
3,890 |
3,900 |
3,865 |
3,885 |
+0.91% |
24,500 |
2024/1/5 |
3,830 |
3,870 |
3,815 |
3,850 |
+0.92% |
16,800 |
2024/1/4 |
3,775 |
3,825 |
3,755 |
3,815 |
+1.19% |
21,400 |
2023/12/29 |
3,770 |
3,780 |
3,745 |
3,770 |
+0.00% |
12,000 |
2023/12/28 |
3,770 |
3,780 |
3,750 |
3,770 |
+0.40% |
9,900 |
2023/12/27 |
3,730 |
3,760 |
3,720 |
3,755 |
+0.67% |
19,200 |
2023/12/26 |
3,710 |
3,740 |
3,710 |
3,730 |
+0.40% |
10,200 |
2023/12/25 |
3,740 |
3,740 |
3,700 |
3,715 |
-0.27% |
11,200 |
2023/12/22 |
3,720 |
3,750 |
3,710 |
3,725 |
+0.40% |
13,200 |
2023/12/21 |
3,700 |
3,730 |
3,700 |
3,710 |
-0.54% |
12,900 |
2023/12/20 |
3,755 |
3,765 |
3,730 |
3,730 |
-0.40% |
11,500 |
2023/12/19 |
3,725 |
3,745 |
3,710 |
3,745 |
+0.67% |
12,900 |
2023/12/18 |
3,730 |
3,730 |
3,670 |
3,720 |
-0.13% |
14,500 |
2023/12/15 |
3,750 |
3,755 |
3,700 |
3,725 |
-0.93% |
18,400 |
2023/12/14 |
3,795 |
3,795 |
3,745 |
3,760 |
+0.00% |
21,400 |
2023/12/13 |
3,795 |
3,795 |
3,760 |
3,760 |
-0.92% |
7,200 |
2023/12/12 |
3,800 |
3,820 |
3,780 |
3,795 |
+0.26% |
14,300 |
2023/12/11 |
3,710 |
3,785 |
3,710 |
3,785 |
+2.30% |
20,400 |
2023/12/8 |
3,770 |
3,770 |
3,670 |
3,700 |
-2.12% |
43,500 |
2023/12/7 |
3,795 |
3,795 |
3,770 |
3,780 |
-0.79% |
14,300 |
2023/12/6 |
3,775 |
3,820 |
3,775 |
3,810 |
+0.79% |
15,600 |
2023/12/5 |
3,780 |
3,810 |
3,780 |
3,780 |
-0.40% |
11,700 |
2023/12/4 |
3,800 |
3,815 |
3,785 |
3,795 |
-0.26% |
15,000 |
2023/12/1 |
3,845 |
3,850 |
3,805 |
3,805 |
-0.65% |
15,700 |
2023/11/30 |
3,810 |
3,830 |
3,780 |
3,830 |
+0.92% |
14,600 |
2023/11/29 |
3,835 |
3,840 |
3,790 |
3,795 |
-0.91% |
11,800 |
2023/11/28 |
3,800 |
3,835 |
3,790 |
3,830 |
+0.79% |
12,600 |
2023/11/27 |
3,810 |
3,840 |
3,795 |
3,800 |
+0.26% |
15,500 |
2023/11/24 |
3,790 |
3,790 |
3,760 |
3,790 |
+0.26% |
11,300 |
2023/11/22 |
3,765 |
3,795 |
3,760 |
3,780 |
+0.80% |
11,900 |
2023/11/21 |
3,755 |
3,770 |
3,730 |
3,750 |
+0.54% |
11,800 |
2023/11/20 |
3,755 |
3,770 |
3,730 |
3,730 |
-0.67% |
23,900 |
2023/11/17 |
3,730 |
3,755 |
3,715 |
3,755 |
+1.49% |
11,600 |
2023/11/16 |
3,730 |
3,730 |
3,700 |
3,700 |
-0.54% |
11,400 |
2023/11/15 |
3,735 |
3,735 |
3,705 |
3,720 |
+0.00% |
11,500 |
2023/11/14 |
3,710 |
3,750 |
3,710 |
3,720 |
+0.81% |
11,600 |
|