日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
8,100 |
8,460 |
8,100 |
8,330 |
+4.12% |
329,900 |
2024/4/23 |
7,850 |
8,090 |
7,650 |
8,000 |
+3.90% |
256,100 |
2024/4/22 |
7,220 |
7,700 |
7,110 |
7,700 |
+6.65% |
272,600 |
2024/4/19 |
7,620 |
7,770 |
7,090 |
7,220 |
-6.48% |
261,800 |
2024/4/18 |
7,330 |
7,940 |
7,270 |
7,720 |
+1.18% |
282,900 |
2024/4/17 |
7,240 |
7,970 |
7,200 |
7,630 |
+7.62% |
465,700 |
2024/4/16 |
7,230 |
7,250 |
7,050 |
7,090 |
-0.42% |
139,200 |
2024/4/15 |
7,330 |
7,330 |
7,000 |
7,120 |
-2.86% |
178,300 |
2024/4/12 |
7,350 |
7,380 |
7,030 |
7,330 |
+2.95% |
286,200 |
2024/4/11 |
7,100 |
7,370 |
7,020 |
7,120 |
+0.28% |
376,000 |
2024/4/10 |
7,030 |
7,350 |
6,940 |
7,100 |
+2.45% |
270,400 |
2024/4/9 |
7,020 |
7,020 |
6,860 |
6,930 |
-0.72% |
79,700 |
2024/4/8 |
6,980 |
7,080 |
6,820 |
6,980 |
+2.95% |
136,400 |
2024/4/5 |
6,810 |
6,890 |
6,670 |
6,780 |
-3.14% |
231,800 |
2024/4/4 |
7,010 |
7,430 |
6,890 |
7,000 |
+2.34% |
304,000 |
2024/4/3 |
7,040 |
7,040 |
6,740 |
6,840 |
-3.53% |
185,500 |
2024/4/2 |
7,520 |
7,520 |
7,040 |
7,090 |
-4.32% |
171,400 |
2024/4/1 |
7,490 |
7,620 |
7,300 |
7,410 |
+0.82% |
160,300 |
2024/3/29 |
7,310 |
7,590 |
7,150 |
7,350 |
+1.66% |
262,700 |
2024/3/28 |
7,180 |
7,390 |
7,170 |
7,230 |
-0.55% |
125,700 |
2024/3/27 |
7,390 |
7,480 |
7,160 |
7,270 |
-3.07% |
207,700 |
2024/3/26 |
7,450 |
7,560 |
7,370 |
7,500 |
-0.53% |
194,400 |
2024/3/25 |
7,680 |
7,700 |
7,510 |
7,540 |
-2.84% |
202,500 |
2024/3/22 |
7,770 |
7,990 |
7,570 |
7,760 |
-3.00% |
276,400 |
2024/3/21 |
8,390 |
8,440 |
7,940 |
8,000 |
-1.84% |
251,300 |
2024/3/19 |
7,920 |
8,180 |
7,870 |
8,150 |
+0.99% |
204,900 |
2024/3/18 |
7,620 |
8,190 |
7,610 |
8,070 |
+6.46% |
318,300 |
2024/3/15 |
7,700 |
7,760 |
7,520 |
7,580 |
-1.69% |
98,500 |
2024/3/14 |
7,620 |
7,710 |
7,520 |
7,710 |
-0.77% |
92,000 |
2024/3/13 |
7,900 |
7,990 |
7,670 |
7,770 |
-0.89% |
114,200 |
2024/3/12 |
7,900 |
8,040 |
7,630 |
7,840 |
+0.26% |
148,700 |
2024/3/11 |
8,080 |
8,080 |
7,730 |
7,820 |
-6.35% |
199,400 |
2024/3/8 |
8,200 |
8,600 |
8,200 |
8,350 |
+1.58% |
171,700 |
2024/3/7 |
8,370 |
8,520 |
8,160 |
8,220 |
-0.84% |
235,300 |
2024/3/6 |
8,310 |
8,370 |
8,090 |
8,290 |
-3.72% |
286,100 |
2024/3/5 |
8,300 |
8,840 |
8,250 |
8,610 |
+2.38% |
298,500 |
2024/3/4 |
8,270 |
8,620 |
8,260 |
8,410 |
+2.69% |
261,200 |
2024/3/1 |
8,240 |
8,330 |
8,140 |
8,190 |
-1.44% |
135,200 |
2024/2/29 |
8,270 |
8,470 |
8,190 |
8,310 |
-0.12% |
201,100 |
2024/2/28 |
8,510 |
8,550 |
8,250 |
8,320 |
-2.80% |
202,400 |
2024/2/27 |
8,680 |
8,740 |
8,380 |
8,560 |
-0.47% |
174,100 |
2024/2/26 |
8,730 |
8,910 |
8,400 |
8,600 |
-1.26% |
226,100 |
2024/2/22 |
9,410 |
9,540 |
8,710 |
8,710 |
-3.22% |
386,400 |
2024/2/21 |
8,760 |
9,140 |
8,570 |
9,000 |
+3.09% |
291,300 |
2024/2/20 |
8,800 |
8,830 |
8,610 |
8,730 |
-0.68% |
254,000 |
2024/2/19 |
9,100 |
9,130 |
8,640 |
8,790 |
-4.25% |
511,000 |
2024/2/16 |
9,950 |
10,040 |
9,140 |
9,180 |
-8.11% |
382,000 |
2024/2/15 |
9,970 |
10,160 |
9,710 |
9,990 |
+1.52% |
210,400 |
2024/2/14 |
9,490 |
9,940 |
9,400 |
9,840 |
+0.51% |
282,200 |
2024/2/13 |
10,320 |
10,540 |
9,580 |
9,790 |
-2.49% |
399,700 |
2024/2/9 |
10,890 |
11,320 |
10,040 |
10,040 |
-7.81% |
492,400 |
2024/2/8 |
10,890 |
11,050 |
10,460 |
10,890 |
+0.00% |
283,900 |
2024/2/7 |
10,810 |
11,000 |
10,160 |
10,890 |
-1.98% |
513,500 |
2024/2/6 |
10,750 |
11,190 |
10,700 |
11,110 |
+3.83% |
250,200 |
2024/2/5 |
11,300 |
11,580 |
10,630 |
10,700 |
-3.95% |
416,400 |
2024/2/2 |
10,260 |
11,150 |
10,260 |
11,140 |
+12.98% |
819,000 |
2024/2/1 |
11,260 |
11,300 |
9,670 |
9,860 |
-18.91% |
1,191,600 |
2024/1/31 |
11,910 |
12,280 |
11,710 |
12,160 |
-0.41% |
304,100 |
2024/1/30 |
12,240 |
12,440 |
11,880 |
12,210 |
+2.26% |
357,500 |
2024/1/29 |
12,000 |
12,120 |
11,680 |
11,940 |
-3.24% |
291,300 |
2024/1/26 |
12,500 |
12,550 |
12,110 |
12,340 |
-5.51% |
324,100 |
2024/1/25 |
13,150 |
13,290 |
12,870 |
13,060 |
-0.68% |
216,200 |
2024/1/24 |
13,310 |
13,440 |
12,910 |
13,150 |
-2.74% |
214,000 |
2024/1/23 |
14,390 |
14,390 |
13,480 |
13,520 |
-6.82% |
305,400 |
2024/1/22 |
14,860 |
15,040 |
14,200 |
14,510 |
+1.75% |
231,200 |
2024/1/19 |
13,650 |
14,390 |
13,400 |
14,260 |
+7.54% |
423,100 |
2024/1/18 |
12,100 |
13,290 |
12,100 |
13,260 |
+7.37% |
277,600 |
2024/1/17 |
12,420 |
12,740 |
12,190 |
12,350 |
+1.90% |
231,100 |
2024/1/16 |
12,720 |
12,840 |
12,090 |
12,120 |
-4.19% |
206,200 |
2024/1/15 |
13,400 |
13,400 |
12,650 |
12,650 |
-4.02% |
256,500 |
2024/1/12 |
13,600 |
13,640 |
12,970 |
13,180 |
-1.13% |
195,900 |
2024/1/11 |
13,220 |
13,530 |
13,050 |
13,330 |
+1.60% |
236,400 |
2024/1/10 |
12,850 |
13,360 |
12,660 |
13,120 |
+3.80% |
330,700 |
2024/1/9 |
11,900 |
12,680 |
11,800 |
12,640 |
+11.37% |
308,300 |
2024/1/5 |
11,330 |
11,440 |
11,140 |
11,350 |
+0.18% |
155,000 |
2024/1/4 |
11,400 |
11,550 |
11,300 |
11,330 |
-5.58% |
268,600 |
2023/12/29 |
12,170 |
12,220 |
11,900 |
12,000 |
-2.52% |
125,500 |
2023/12/28 |
12,360 |
12,430 |
12,130 |
12,310 |
-0.65% |
113,900 |
2023/12/27 |
12,730 |
12,940 |
12,390 |
12,390 |
-1.59% |
173,800 |
2023/12/26 |
12,470 |
12,880 |
12,350 |
12,590 |
+0.72% |
127,400 |
2023/12/25 |
12,240 |
12,500 |
12,100 |
12,500 |
+2.97% |
87,700 |
2023/12/22 |
12,010 |
12,200 |
11,790 |
12,140 |
+1.34% |
145,600 |
2023/12/21 |
12,340 |
12,350 |
11,970 |
11,980 |
-4.85% |
137,900 |
2023/12/20 |
12,690 |
12,810 |
12,330 |
12,590 |
+0.80% |
184,200 |
2023/12/19 |
12,050 |
12,490 |
11,560 |
12,490 |
+4.08% |
271,500 |
2023/12/18 |
11,870 |
12,170 |
11,600 |
12,000 |
+1.44% |
124,000 |
2023/12/15 |
11,650 |
11,860 |
11,490 |
11,830 |
+2.16% |
133,800 |
2023/12/14 |
11,910 |
12,150 |
11,550 |
11,580 |
-1.86% |
173,900 |
2023/12/13 |
12,130 |
12,220 |
11,800 |
11,800 |
-2.64% |
197,600 |
2023/12/12 |
12,870 |
12,870 |
12,010 |
12,120 |
-2.88% |
180,100 |
2023/12/11 |
12,770 |
13,320 |
12,440 |
12,480 |
+1.05% |
244,200 |
2023/12/8 |
12,200 |
12,430 |
12,110 |
12,350 |
+0.65% |
184,000 |
2023/12/7 |
12,740 |
12,840 |
12,220 |
12,270 |
-5.32% |
170,400 |
2023/12/6 |
12,630 |
13,010 |
12,580 |
12,960 |
+4.43% |
230,800 |
2023/12/5 |
12,890 |
12,990 |
12,390 |
12,410 |
-6.34% |
348,700 |
2023/12/4 |
13,680 |
13,990 |
13,220 |
13,250 |
-1.85% |
285,400 |
2023/12/1 |
13,150 |
13,570 |
13,120 |
13,500 |
+1.20% |
256,700 |
2023/11/30 |
13,000 |
13,450 |
12,910 |
13,340 |
+3.65% |
551,500 |
2023/11/29 |
12,480 |
13,070 |
12,460 |
12,870 |
+1.34% |
244,100 |
2023/11/28 |
12,970 |
13,180 |
12,490 |
12,700 |
-0.47% |
294,800 |
2023/11/27 |
12,330 |
12,840 |
12,150 |
12,760 |
+3.49% |
396,100 |
2023/11/24 |
11,230 |
12,640 |
11,190 |
12,330 |
+11.58% |
876,600 |
2023/11/22 |
11,060 |
11,150 |
10,780 |
11,050 |
+0.00% |
286,800 |
2023/11/21 |
11,220 |
11,370 |
10,900 |
11,050 |
+0.09% |
220,700 |
2023/11/20 |
10,950 |
11,220 |
10,860 |
11,040 |
+2.60% |
242,700 |
2023/11/17 |
10,750 |
10,960 |
10,540 |
10,760 |
+1.32% |
214,500 |
2023/11/16 |
11,110 |
11,200 |
10,610 |
10,620 |
-6.18% |
338,300 |
2023/11/15 |
10,550 |
11,420 |
10,430 |
11,320 |
+9.90% |
395,700 |
2023/11/14 |
10,160 |
10,360 |
10,100 |
10,300 |
+2.39% |
185,800 |
2023/11/13 |
10,510 |
10,550 |
10,040 |
10,060 |
-2.71% |
228,700 |
2023/11/10 |
10,290 |
10,500 |
9,940 |
10,340 |
-1.34% |
278,000 |
2023/11/9 |
10,530 |
10,610 |
10,340 |
10,480 |
+0.00% |
170,300 |
2023/11/8 |
10,650 |
10,890 |
10,370 |
10,480 |
+0.48% |
389,100 |
2023/11/7 |
10,160 |
10,520 |
10,070 |
10,430 |
+2.36% |
347,800 |
2023/11/6 |
9,460 |
10,220 |
9,420 |
10,190 |
+11.24% |
440,400 |
2023/11/2 |
9,310 |
9,440 |
9,000 |
9,160 |
+2.69% |
409,300 |
2023/11/1 |
8,540 |
8,980 |
8,360 |
8,920 |
+7.08% |
508,500 |
2023/10/31 |
7,840 |
8,660 |
7,670 |
8,330 |
+3.87% |
829,200 |
2023/10/30 |
8,090 |
8,150 |
8,020 |
8,020 |
-15.76% |
195,400 |
2023/10/27 |
9,510 |
9,630 |
9,280 |
9,520 |
+0.21% |
343,700 |
2023/10/26 |
9,700 |
9,830 |
9,430 |
9,500 |
-5.00% |
345,900 |
2023/10/25 |
9,980 |
10,140 |
9,820 |
10,000 |
+0.70% |
278,400 |
2023/10/24 |
9,700 |
9,960 |
9,420 |
9,930 |
+3.33% |
330,300 |
|