日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
9,814 |
9,915 |
9,671 |
9,915 |
+0.76% |
460,400 |
2024/3/18 |
9,589 |
9,856 |
9,458 |
9,840 |
+3.48% |
586,300 |
2024/3/15 |
9,470 |
9,558 |
9,408 |
9,509 |
-1.15% |
544,800 |
2024/3/14 |
9,626 |
9,673 |
9,569 |
9,620 |
+0.39% |
361,600 |
2024/3/13 |
9,530 |
9,624 |
9,475 |
9,583 |
+0.30% |
366,900 |
2024/3/12 |
9,378 |
9,595 |
9,298 |
9,554 |
+1.72% |
548,000 |
2024/3/11 |
9,320 |
9,408 |
9,241 |
9,392 |
-0.05% |
651,400 |
2024/3/8 |
9,534 |
9,535 |
9,260 |
9,397 |
-0.50% |
1,061,700 |
2024/3/7 |
9,868 |
9,930 |
9,444 |
9,444 |
-4.07% |
728,300 |
2024/3/6 |
9,910 |
9,988 |
9,839 |
9,845 |
-1.94% |
637,800 |
2024/3/5 |
10,150 |
10,255 |
9,983 |
10,040 |
-0.89% |
541,300 |
2024/3/4 |
10,065 |
10,215 |
10,025 |
10,130 |
+0.65% |
468,900 |
2024/3/1 |
9,830 |
10,115 |
9,768 |
10,065 |
+2.69% |
690,800 |
2024/2/29 |
9,850 |
9,873 |
9,705 |
9,801 |
-0.50% |
679,900 |
2024/2/28 |
9,739 |
9,875 |
9,730 |
9,850 |
+1.90% |
505,800 |
2024/2/27 |
9,596 |
9,739 |
9,546 |
9,666 |
+0.73% |
451,000 |
2024/2/26 |
9,550 |
9,678 |
9,539 |
9,596 |
+0.39% |
420,100 |
2024/2/22 |
9,261 |
9,567 |
9,231 |
9,559 |
+3.42% |
678,300 |
2024/2/21 |
9,266 |
9,348 |
9,190 |
9,243 |
-0.19% |
436,400 |
2024/2/20 |
9,354 |
9,411 |
9,230 |
9,261 |
-0.80% |
494,500 |
2024/2/19 |
9,450 |
9,500 |
9,291 |
9,336 |
-1.44% |
446,100 |
2024/2/16 |
9,439 |
9,590 |
9,415 |
9,472 |
+0.74% |
785,400 |
2024/2/15 |
9,388 |
9,463 |
9,311 |
9,402 |
+0.83% |
572,100 |
2024/2/14 |
9,169 |
9,382 |
9,169 |
9,325 |
+0.06% |
588,000 |
2024/2/13 |
9,169 |
9,358 |
9,096 |
9,319 |
+1.64% |
678,200 |
2024/2/9 |
9,413 |
9,457 |
9,169 |
9,169 |
-3.04% |
830,400 |
2024/2/8 |
9,134 |
9,478 |
9,050 |
9,456 |
+4.23% |
814,900 |
2024/2/7 |
9,308 |
9,344 |
9,011 |
9,072 |
-3.52% |
866,700 |
2024/2/6 |
9,380 |
9,465 |
8,999 |
9,403 |
+2.40% |
1,546,800 |
2024/2/5 |
9,192 |
9,212 |
9,131 |
9,183 |
+0.80% |
867,000 |
2024/2/2 |
9,252 |
9,252 |
9,075 |
9,110 |
-0.85% |
364,100 |
2024/2/1 |
9,075 |
9,232 |
9,060 |
9,188 |
+0.51% |
373,100 |
2024/1/31 |
9,140 |
9,179 |
9,055 |
9,141 |
-0.80% |
506,800 |
2024/1/30 |
9,291 |
9,292 |
9,160 |
9,215 |
-0.89% |
360,000 |
2024/1/29 |
9,194 |
9,313 |
9,131 |
9,298 |
+1.72% |
595,800 |
2024/1/26 |
9,060 |
9,167 |
8,983 |
9,141 |
+0.29% |
742,100 |
2024/1/25 |
9,201 |
9,244 |
9,050 |
9,115 |
-2.05% |
716,600 |
2024/1/24 |
9,512 |
9,545 |
9,305 |
9,306 |
-2.94% |
583,600 |
2024/1/23 |
9,591 |
9,748 |
9,557 |
9,588 |
-0.12% |
452,100 |
2024/1/22 |
9,690 |
9,779 |
9,536 |
9,600 |
-0.43% |
596,300 |
2024/1/19 |
9,561 |
9,648 |
9,478 |
9,641 |
+2.44% |
597,500 |
2024/1/18 |
9,345 |
9,524 |
9,309 |
9,411 |
+0.04% |
363,300 |
2024/1/17 |
9,464 |
9,613 |
9,406 |
9,407 |
+0.52% |
489,900 |
2024/1/16 |
9,518 |
9,540 |
9,350 |
9,358 |
-2.10% |
405,000 |
2024/1/15 |
9,506 |
9,632 |
9,477 |
9,559 |
+0.56% |
362,700 |
2024/1/12 |
9,569 |
9,569 |
9,279 |
9,506 |
+2.56% |
991,800 |
2024/1/11 |
9,239 |
9,291 |
9,153 |
9,269 |
+1.56% |
566,300 |
2024/1/10 |
8,961 |
9,169 |
8,913 |
9,127 |
+2.62% |
628,500 |
2024/1/9 |
8,772 |
8,915 |
8,739 |
8,894 |
+2.25% |
455,100 |
2024/1/5 |
8,807 |
8,865 |
8,698 |
8,698 |
-0.45% |
498,800 |
2024/1/4 |
8,651 |
8,750 |
8,537 |
8,737 |
+1.19% |
516,600 |
2023/12/29 |
8,622 |
8,677 |
8,567 |
8,634 |
-0.37% |
481,700 |
2023/12/28 |
8,750 |
8,777 |
8,653 |
8,666 |
-1.16% |
281,100 |
2023/12/27 |
8,758 |
8,815 |
8,740 |
8,768 |
+0.99% |
484,700 |
2023/12/26 |
8,726 |
8,726 |
8,627 |
8,682 |
+0.07% |
218,100 |
2023/12/25 |
8,674 |
8,724 |
8,642 |
8,676 |
+0.68% |
217,600 |
2023/12/22 |
8,690 |
8,740 |
8,605 |
8,617 |
-0.67% |
416,800 |
2023/12/21 |
8,708 |
8,735 |
8,650 |
8,675 |
-1.49% |
779,600 |
2023/12/20 |
8,825 |
8,928 |
8,796 |
8,806 |
+0.20% |
968,100 |
2023/12/19 |
8,651 |
8,794 |
8,600 |
8,788 |
+2.07% |
568,700 |
2023/12/18 |
8,595 |
8,720 |
8,564 |
8,610 |
-0.90% |
540,300 |
2023/12/15 |
8,822 |
8,851 |
8,628 |
8,688 |
-2.32% |
979,800 |
2023/12/14 |
9,114 |
9,115 |
8,822 |
8,894 |
-1.82% |
565,600 |
2023/12/13 |
9,254 |
9,271 |
9,030 |
9,059 |
-1.66% |
509,600 |
2023/12/12 |
9,320 |
9,364 |
9,199 |
9,212 |
+0.20% |
389,800 |
2023/12/11 |
9,115 |
9,241 |
9,080 |
9,194 |
+1.88% |
442,400 |
2023/12/8 |
9,096 |
9,100 |
8,949 |
9,024 |
-1.22% |
856,300 |
2023/12/7 |
9,249 |
9,307 |
9,074 |
9,135 |
-1.36% |
511,100 |
2023/12/6 |
9,076 |
9,270 |
9,068 |
9,261 |
+2.50% |
570,000 |
2023/12/5 |
8,914 |
9,092 |
8,914 |
9,035 |
+1.55% |
602,300 |
2023/12/4 |
8,951 |
8,982 |
8,863 |
8,897 |
-1.66% |
427,800 |
2023/12/1 |
8,998 |
9,149 |
8,998 |
9,047 |
-0.20% |
312,200 |
2023/11/30 |
9,009 |
9,078 |
8,912 |
9,065 |
-0.02% |
561,600 |
2023/11/29 |
9,095 |
9,108 |
8,979 |
9,067 |
-0.73% |
418,700 |
2023/11/28 |
9,145 |
9,176 |
9,038 |
9,134 |
-0.15% |
598,000 |
2023/11/27 |
9,217 |
9,299 |
9,141 |
9,148 |
-0.60% |
402,100 |
2023/11/24 |
9,457 |
9,469 |
9,203 |
9,203 |
-1.33% |
586,600 |
2023/11/22 |
9,230 |
9,369 |
9,176 |
9,327 |
+1.36% |
430,500 |
2023/11/21 |
9,438 |
9,458 |
9,083 |
9,202 |
-2.50% |
910,500 |
2023/11/20 |
9,491 |
9,617 |
9,362 |
9,438 |
-0.55% |
490,500 |
2023/11/17 |
9,489 |
9,566 |
9,409 |
9,490 |
+0.02% |
591,300 |
2023/11/16 |
9,600 |
9,680 |
9,432 |
9,488 |
-3.35% |
688,600 |
2023/11/15 |
9,765 |
9,860 |
9,711 |
9,817 |
+1.72% |
483,800 |
2023/11/14 |
9,749 |
9,784 |
9,644 |
9,651 |
-0.45% |
304,700 |
2023/11/13 |
9,781 |
9,912 |
9,653 |
9,695 |
-0.05% |
528,500 |
2023/11/10 |
9,695 |
9,808 |
9,606 |
9,700 |
+0.04% |
540,800 |
2023/11/9 |
9,600 |
9,743 |
9,469 |
9,696 |
+0.00% |
475,000 |
2023/11/8 |
9,673 |
9,736 |
9,513 |
9,696 |
+1.65% |
738,400 |
2023/11/7 |
9,630 |
9,643 |
9,421 |
9,539 |
-2.89% |
910,600 |
2023/11/6 |
9,601 |
9,857 |
9,510 |
9,823 |
+3.51% |
1,480,900 |
2023/11/2 |
8,858 |
9,550 |
8,676 |
9,490 |
+8.05% |
1,938,800 |
2023/11/1 |
8,580 |
8,783 |
8,551 |
8,783 |
+3.07% |
761,700 |
2023/10/31 |
8,247 |
8,552 |
8,219 |
8,521 |
+2.79% |
532,900 |
2023/10/30 |
8,267 |
8,334 |
8,233 |
8,290 |
-0.77% |
353,400 |
2023/10/27 |
8,151 |
8,378 |
8,150 |
8,354 |
+2.49% |
455,700 |
2023/10/26 |
8,131 |
8,238 |
8,112 |
8,151 |
-1.28% |
446,700 |
2023/10/25 |
8,311 |
8,315 |
8,215 |
8,257 |
+0.33% |
303,600 |
2023/10/24 |
8,302 |
8,302 |
8,068 |
8,230 |
-0.65% |
414,100 |
2023/10/23 |
8,239 |
8,315 |
8,203 |
8,284 |
+0.68% |
302,100 |
2023/10/20 |
8,249 |
8,303 |
8,191 |
8,228 |
-1.08% |
306,700 |
2023/10/19 |
8,254 |
8,371 |
8,230 |
8,318 |
+0.19% |
547,800 |
2023/10/18 |
8,303 |
8,327 |
8,139 |
8,302 |
+0.37% |
413,500 |
2023/10/17 |
8,322 |
8,400 |
8,237 |
8,271 |
+0.74% |
485,700 |
2023/10/16 |
8,200 |
8,246 |
8,115 |
8,210 |
+0.09% |
439,900 |
2023/10/13 |
8,319 |
8,355 |
8,171 |
8,203 |
-2.92% |
637,700 |
2023/10/12 |
8,348 |
8,464 |
8,307 |
8,450 |
+1.57% |
603,100 |
2023/10/11 |
8,352 |
8,354 |
8,230 |
8,319 |
+0.23% |
562,600 |
2023/10/10 |
8,300 |
8,382 |
8,210 |
8,300 |
+1.28% |
552,000 |
2023/10/6 |
8,172 |
8,242 |
8,106 |
8,195 |
+0.94% |
539,000 |
2023/10/5 |
7,899 |
8,119 |
7,868 |
8,119 |
+3.70% |
639,000 |
2023/10/4 |
7,847 |
7,923 |
7,769 |
7,829 |
-0.77% |
669,200 |
2023/10/3 |
7,855 |
7,920 |
7,758 |
7,890 |
+0.45% |
600,600 |
2023/10/2 |
7,849 |
8,017 |
7,840 |
7,855 |
+0.14% |
505,000 |
2023/9/29 |
7,895 |
7,895 |
7,748 |
7,844 |
+0.17% |
1,027,600 |
2023/9/28 |
7,967 |
7,967 |
7,751 |
7,831 |
-2.99% |
879,500 |
2023/9/27 |
8,042 |
8,104 |
7,997 |
8,072 |
-1.02% |
738,100 |
2023/9/26 |
8,153 |
8,209 |
8,103 |
8,155 |
-0.15% |
713,900 |
2023/9/25 |
8,013 |
8,183 |
7,940 |
8,167 |
+2.30% |
558,700 |
2023/9/22 |
7,986 |
8,046 |
7,930 |
7,983 |
-1.38% |
638,000 |
2023/9/21 |
8,215 |
8,255 |
8,095 |
8,095 |
-2.34% |
594,400 |
2023/9/20 |
8,430 |
8,484 |
8,260 |
8,289 |
-2.02% |
491,600 |
2023/9/19 |
8,427 |
8,556 |
8,418 |
8,460 |
-0.48% |
470,800 |
2023/9/15 |
8,410 |
8,547 |
8,359 |
8,501 |
+2.13% |
1,020,600 |
|