| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/25 |
11,050 |
11,075 |
10,975 |
11,035 |
-0.76% |
394,100 |
| 2024/4/24 |
11,080 |
11,215 |
11,025 |
11,120 |
+0.68% |
455,700 |
| 2024/4/23 |
11,070 |
11,110 |
10,980 |
11,045 |
+0.32% |
295,200 |
| 2024/4/22 |
10,965 |
11,030 |
10,855 |
11,010 |
+2.90% |
487,600 |
| 2024/4/19 |
10,760 |
10,780 |
10,550 |
10,700 |
-0.51% |
489,800 |
| 2024/4/18 |
10,740 |
10,785 |
10,670 |
10,755 |
+0.37% |
332,500 |
| 2024/4/17 |
10,870 |
10,900 |
10,675 |
10,715 |
-1.61% |
308,400 |
| 2024/4/16 |
10,780 |
10,940 |
10,730 |
10,890 |
-0.09% |
393,600 |
| 2024/4/15 |
10,665 |
10,905 |
10,665 |
10,900 |
+0.51% |
364,100 |
| 2024/4/12 |
10,910 |
10,930 |
10,790 |
10,845 |
+0.32% |
496,400 |
| 2024/4/11 |
10,600 |
10,810 |
10,590 |
10,810 |
+0.23% |
337,800 |
| 2024/4/10 |
10,820 |
10,900 |
10,745 |
10,785 |
-0.37% |
314,900 |
| 2024/4/9 |
10,815 |
10,900 |
10,695 |
10,825 |
+0.51% |
284,900 |
| 2024/4/8 |
10,735 |
10,855 |
10,700 |
10,770 |
+0.51% |
330,400 |
| 2024/4/5 |
10,700 |
10,760 |
10,585 |
10,715 |
-0.56% |
512,000 |
| 2024/4/4 |
10,760 |
11,000 |
10,755 |
10,775 |
+1.08% |
589,200 |
| 2024/4/3 |
10,770 |
10,855 |
10,640 |
10,660 |
-0.98% |
584,600 |
| 2024/4/2 |
10,770 |
10,810 |
10,655 |
10,765 |
-0.32% |
661,500 |
| 2024/4/1 |
10,760 |
10,985 |
10,755 |
10,800 |
-1.46% |
513,700 |
| 2024/3/29 |
10,900 |
11,035 |
10,860 |
10,960 |
+0.00% |
883,500 |
| 2024/3/28 |
11,010 |
11,115 |
10,905 |
10,960 |
-2.40% |
576,700 |
| 2024/3/27 |
11,175 |
11,285 |
11,070 |
11,230 |
+1.13% |
689,900 |
| 2024/3/26 |
11,185 |
11,315 |
11,070 |
11,105 |
-0.22% |
556,600 |
| 2024/3/25 |
11,650 |
11,670 |
11,010 |
11,130 |
-5.24% |
690,000 |
| 2024/3/22 |
11,785 |
11,860 |
11,700 |
11,745 |
+0.69% |
646,400 |
| 2024/3/21 |
11,550 |
11,665 |
11,520 |
11,665 |
+1.83% |
656,800 |
| 2024/3/19 |
11,330 |
11,455 |
11,205 |
11,455 |
+0.93% |
341,200 |
| 2024/3/18 |
11,260 |
11,420 |
11,260 |
11,350 |
+0.80% |
503,900 |
| 2024/3/15 |
11,335 |
11,455 |
11,240 |
11,260 |
+0.13% |
1,336,600 |
| 2024/3/14 |
11,225 |
11,300 |
11,150 |
11,245 |
+0.22% |
445,000 |
| 2024/3/13 |
11,320 |
11,390 |
11,150 |
11,220 |
-0.88% |
548,200 |
| 2024/3/12 |
11,235 |
11,340 |
11,105 |
11,320 |
+0.76% |
488,900 |
| 2024/3/11 |
11,385 |
11,445 |
11,115 |
11,235 |
-2.05% |
708,900 |
| 2024/3/8 |
11,505 |
11,525 |
11,255 |
11,470 |
+0.79% |
953,800 |
| 2024/3/7 |
11,465 |
11,580 |
11,330 |
11,380 |
-0.39% |
521,900 |
| 2024/3/6 |
11,320 |
11,450 |
11,305 |
11,425 |
+0.62% |
507,600 |
| 2024/3/5 |
11,345 |
11,405 |
11,275 |
11,355 |
+0.40% |
472,700 |
| 2024/3/4 |
11,225 |
11,345 |
11,125 |
11,310 |
+0.62% |
439,100 |
| 2024/3/1 |
11,030 |
11,295 |
10,990 |
11,240 |
+2.93% |
463,600 |
| 2024/2/29 |
10,855 |
10,975 |
10,820 |
10,920 |
-0.41% |
711,200 |
| 2024/2/28 |
10,925 |
11,010 |
10,885 |
10,965 |
+0.05% |
385,100 |
| 2024/2/27 |
10,955 |
11,015 |
10,920 |
10,960 |
-0.32% |
427,000 |
| 2024/2/26 |
11,075 |
11,130 |
10,945 |
10,995 |
-0.27% |
568,500 |
| 2024/2/22 |
10,990 |
11,090 |
10,950 |
11,025 |
+0.68% |
586,800 |
| 2024/2/21 |
10,750 |
11,005 |
10,720 |
10,950 |
-0.90% |
564,000 |
| 2024/2/20 |
11,010 |
11,105 |
10,960 |
11,050 |
+0.50% |
351,100 |
| 2024/2/19 |
10,885 |
11,000 |
10,825 |
10,995 |
+1.81% |
439,200 |
| 2024/2/16 |
10,590 |
11,015 |
10,590 |
10,800 |
+2.37% |
667,000 |
| 2024/2/15 |
10,635 |
10,635 |
10,420 |
10,550 |
-0.05% |
392,200 |
| 2024/2/14 |
10,825 |
10,835 |
10,530 |
10,555 |
-1.59% |
473,200 |
| 2024/2/13 |
10,590 |
10,800 |
10,410 |
10,725 |
+0.80% |
642,300 |
| 2024/2/9 |
10,435 |
10,760 |
10,215 |
10,640 |
-0.88% |
890,700 |
| 2024/2/8 |
10,655 |
10,860 |
10,490 |
10,735 |
+0.23% |
712,800 |
| 2024/2/7 |
10,770 |
10,790 |
10,645 |
10,710 |
-0.37% |
477,400 |
| 2024/2/6 |
10,770 |
10,840 |
10,695 |
10,750 |
-0.37% |
536,300 |
| 2024/2/5 |
10,780 |
10,860 |
10,770 |
10,790 |
+0.56% |
387,100 |
| 2024/2/2 |
10,785 |
10,880 |
10,730 |
10,730 |
-0.42% |
367,700 |
| 2024/2/1 |
10,680 |
10,785 |
10,610 |
10,775 |
+0.51% |
360,600 |
| 2024/1/31 |
10,520 |
10,730 |
10,505 |
10,720 |
+0.47% |
417,300 |
| 2024/1/30 |
10,735 |
10,755 |
10,650 |
10,670 |
-0.84% |
411,600 |
| 2024/1/29 |
10,750 |
10,850 |
10,685 |
10,760 |
+1.27% |
436,500 |
| 2024/1/26 |
10,770 |
10,770 |
10,540 |
10,625 |
-1.39% |
485,500 |
| 2024/1/25 |
10,880 |
10,900 |
10,720 |
10,775 |
-1.64% |
384,400 |
| 2024/1/24 |
11,045 |
11,095 |
10,940 |
10,955 |
-1.48% |
309,700 |
| 2024/1/23 |
11,040 |
11,230 |
11,040 |
11,120 |
-0.09% |
386,500 |
| 2024/1/22 |
11,090 |
11,180 |
11,050 |
11,130 |
+1.32% |
369,100 |
| 2024/1/19 |
11,030 |
11,145 |
10,950 |
10,985 |
-0.05% |
340,800 |
| 2024/1/18 |
10,970 |
11,075 |
10,920 |
10,990 |
-0.77% |
331,900 |
| 2024/1/17 |
11,135 |
11,280 |
11,045 |
11,075 |
-0.18% |
409,600 |
| 2024/1/16 |
11,150 |
11,170 |
11,015 |
11,095 |
-1.33% |
322,700 |
| 2024/1/15 |
11,080 |
11,315 |
11,080 |
11,245 |
+1.40% |
361,600 |
| 2024/1/12 |
11,280 |
11,280 |
10,955 |
11,090 |
+2.16% |
886,800 |
| 2024/1/11 |
10,840 |
10,955 |
10,775 |
10,855 |
+1.07% |
530,900 |
| 2024/1/10 |
10,600 |
10,760 |
10,520 |
10,740 |
+1.37% |
557,400 |
| 2024/1/9 |
10,500 |
10,625 |
10,455 |
10,595 |
+2.12% |
607,000 |
| 2024/1/5 |
10,330 |
10,485 |
10,320 |
10,375 |
+1.02% |
648,500 |
| 2024/1/4 |
10,250 |
10,270 |
10,110 |
10,270 |
+1.13% |
573,000 |
| 2023/12/29 |
10,150 |
10,215 |
10,080 |
10,155 |
-0.25% |
517,200 |
| 2023/12/28 |
10,115 |
10,210 |
10,115 |
10,180 |
-0.10% |
232,300 |
| 2023/12/27 |
10,150 |
10,255 |
10,115 |
10,190 |
+1.19% |
470,900 |
| 2023/12/26 |
10,130 |
10,130 |
10,035 |
10,070 |
+0.00% |
232,500 |
| 2023/12/25 |
10,150 |
10,165 |
10,070 |
10,070 |
-0.05% |
137,100 |
| 2023/12/22 |
10,045 |
10,120 |
10,010 |
10,075 |
+0.55% |
325,500 |
| 2023/12/21 |
10,140 |
10,170 |
9,986 |
10,020 |
-1.67% |
460,300 |
| 2023/12/20 |
10,100 |
10,320 |
10,080 |
10,190 |
+0.99% |
665,900 |
| 2023/12/19 |
9,960 |
10,095 |
9,883 |
10,090 |
+0.50% |
610,300 |
| 2023/12/18 |
10,125 |
10,155 |
9,979 |
10,040 |
-0.84% |
530,700 |
| 2023/12/15 |
10,160 |
10,195 |
10,050 |
10,125 |
-1.32% |
783,100 |
| 2023/12/14 |
10,305 |
10,360 |
10,130 |
10,260 |
-0.39% |
432,200 |
| 2023/12/13 |
10,435 |
10,465 |
10,245 |
10,300 |
-1.86% |
498,500 |
| 2023/12/12 |
10,515 |
10,555 |
10,450 |
10,495 |
+0.05% |
348,900 |
| 2023/12/11 |
10,360 |
10,500 |
10,310 |
10,490 |
+2.29% |
405,700 |
| 2023/12/8 |
10,250 |
10,280 |
10,185 |
10,255 |
-0.73% |
708,400 |
| 2023/12/7 |
10,400 |
10,445 |
10,280 |
10,330 |
-1.43% |
526,500 |
| 2023/12/6 |
10,235 |
10,495 |
10,205 |
10,480 |
+1.95% |
415,000 |
| 2023/12/5 |
10,260 |
10,310 |
10,210 |
10,280 |
-0.34% |
515,000 |
| 2023/12/4 |
10,240 |
10,325 |
10,215 |
10,315 |
-0.24% |
380,700 |
| 2023/12/1 |
10,380 |
10,440 |
10,305 |
10,340 |
+0.44% |
434,400 |
| 2023/11/30 |
10,275 |
10,320 |
10,180 |
10,295 |
-0.29% |
1,663,800 |
| 2023/11/29 |
10,380 |
10,405 |
10,235 |
10,325 |
-1.05% |
588,100 |
| 2023/11/28 |
10,470 |
10,520 |
10,425 |
10,435 |
-0.14% |
647,100 |
| 2023/11/27 |
10,655 |
10,680 |
10,365 |
10,450 |
-1.60% |
436,500 |
| 2023/11/24 |
10,570 |
10,675 |
10,570 |
10,620 |
+0.47% |
547,200 |
| 2023/11/22 |
10,505 |
10,780 |
10,490 |
10,570 |
+0.62% |
430,500 |
| 2023/11/21 |
10,600 |
10,620 |
10,370 |
10,505 |
-0.90% |
650,700 |
| 2023/11/20 |
10,555 |
10,685 |
10,510 |
10,600 |
+0.05% |
457,000 |
| 2023/11/17 |
10,550 |
10,625 |
10,465 |
10,595 |
+1.29% |
388,900 |
| 2023/11/16 |
10,480 |
10,555 |
10,430 |
10,460 |
-1.23% |
425,300 |
| 2023/11/15 |
10,565 |
10,650 |
10,505 |
10,590 |
+0.57% |
517,800 |
| 2023/11/14 |
10,850 |
10,850 |
10,520 |
10,530 |
-2.45% |
502,200 |
| 2023/11/13 |
10,660 |
10,860 |
10,590 |
10,795 |
+1.98% |
599,700 |
| 2023/11/10 |
10,595 |
10,770 |
10,385 |
10,585 |
+2.82% |
1,221,500 |
| 2023/11/9 |
10,210 |
10,360 |
10,200 |
10,295 |
+0.83% |
394,000 |
| 2023/11/8 |
10,335 |
10,350 |
10,120 |
10,210 |
-0.58% |
455,900 |
| 2023/11/7 |
10,535 |
10,550 |
10,245 |
10,270 |
-2.93% |
701,400 |
| 2023/11/6 |
10,615 |
10,660 |
10,520 |
10,580 |
+0.38% |
660,600 |
| 2023/11/2 |
10,715 |
10,810 |
10,535 |
10,540 |
-0.66% |
500,000 |
| 2023/11/1 |
10,555 |
10,700 |
10,545 |
10,610 |
+1.53% |
561,100 |
| 2023/10/31 |
10,260 |
10,490 |
10,250 |
10,450 |
+2.10% |
602,700 |
| 2023/10/30 |
10,170 |
10,235 |
10,155 |
10,235 |
+0.10% |
391,200 |
| 2023/10/27 |
10,105 |
10,315 |
10,105 |
10,225 |
+0.94% |
469,200 |
| 2023/10/26 |
10,130 |
10,180 |
9,995 |
10,130 |
-0.59% |
479,700 |
| 2023/10/25 |
10,150 |
10,255 |
10,120 |
10,190 |
+0.54% |
363,000 |
|
