日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
13,000 |
13,540 |
13,000 |
13,450 |
+3.86% |
11,000 |
2024/4/24 |
12,700 |
13,200 |
12,700 |
12,950 |
+1.49% |
8,300 |
2024/4/23 |
12,600 |
12,810 |
12,550 |
12,760 |
+1.35% |
4,500 |
2024/4/22 |
12,590 |
12,700 |
12,500 |
12,590 |
+0.00% |
5,400 |
2024/4/19 |
12,540 |
12,760 |
12,350 |
12,590 |
+0.32% |
3,200 |
2024/4/18 |
12,480 |
12,550 |
12,480 |
12,550 |
+0.80% |
400 |
2024/4/17 |
12,400 |
12,510 |
12,270 |
12,450 |
+1.55% |
3,300 |
2024/4/16 |
12,810 |
13,000 |
12,260 |
12,260 |
-7.33% |
8,400 |
2024/4/15 |
13,210 |
13,350 |
13,100 |
13,230 |
-0.23% |
4,000 |
2024/4/12 |
13,680 |
13,720 |
13,110 |
13,260 |
-1.41% |
3,400 |
2024/4/11 |
13,440 |
13,520 |
13,400 |
13,450 |
+0.15% |
3,300 |
2024/4/10 |
13,310 |
13,520 |
13,250 |
13,430 |
+0.90% |
12,200 |
2024/4/9 |
13,200 |
13,640 |
13,200 |
13,310 |
+1.22% |
15,300 |
2024/4/8 |
12,660 |
13,320 |
12,660 |
13,150 |
+3.87% |
8,200 |
2024/4/5 |
12,700 |
12,750 |
12,550 |
12,660 |
-1.02% |
4,000 |
2024/4/4 |
12,460 |
12,900 |
12,460 |
12,790 |
+2.65% |
4,500 |
2024/4/3 |
12,740 |
12,740 |
12,450 |
12,460 |
-2.20% |
3,700 |
2024/4/2 |
12,600 |
12,740 |
12,500 |
12,740 |
+1.27% |
4,100 |
2024/4/1 |
12,870 |
13,030 |
12,580 |
12,580 |
-2.18% |
7,700 |
2024/3/29 |
12,660 |
12,900 |
12,660 |
12,860 |
+1.34% |
3,200 |
2024/3/28 |
12,610 |
12,750 |
12,410 |
12,690 |
+0.63% |
6,300 |
2024/3/27 |
12,520 |
12,680 |
12,430 |
12,610 |
+0.88% |
2,900 |
2024/3/26 |
12,420 |
12,630 |
12,420 |
12,500 |
+1.96% |
3,700 |
2024/3/25 |
12,220 |
12,390 |
12,100 |
12,260 |
+1.74% |
6,600 |
2024/3/22 |
12,060 |
12,320 |
11,930 |
12,050 |
+0.58% |
6,400 |
2024/3/21 |
12,180 |
12,270 |
11,980 |
11,980 |
-1.64% |
5,500 |
2024/3/19 |
12,200 |
12,250 |
11,850 |
12,180 |
-1.06% |
12,200 |
2024/3/18 |
12,550 |
12,620 |
12,070 |
12,310 |
-2.61% |
14,100 |
2024/3/15 |
12,710 |
12,710 |
12,420 |
12,640 |
+1.85% |
4,000 |
2024/3/14 |
12,990 |
12,990 |
12,340 |
12,410 |
-4.46% |
7,000 |
2024/3/13 |
13,000 |
13,000 |
12,720 |
12,990 |
-0.08% |
1,500 |
2024/3/12 |
12,630 |
13,310 |
12,330 |
13,000 |
+3.42% |
17,000 |
2024/3/11 |
13,500 |
13,500 |
12,310 |
12,570 |
-1.10% |
34,600 |
2024/3/8 |
12,450 |
12,770 |
12,450 |
12,710 |
+1.68% |
4,400 |
2024/3/7 |
12,390 |
12,780 |
12,390 |
12,500 |
+0.16% |
5,600 |
2024/3/6 |
12,560 |
12,560 |
12,160 |
12,480 |
-0.64% |
9,000 |
2024/3/5 |
12,660 |
12,790 |
12,500 |
12,560 |
-0.71% |
4,100 |
2024/3/4 |
12,620 |
12,910 |
12,520 |
12,650 |
-0.47% |
5,600 |
2024/3/1 |
13,200 |
13,200 |
12,630 |
12,710 |
-2.08% |
4,500 |
2024/2/29 |
12,680 |
13,090 |
12,580 |
12,980 |
+2.37% |
9,700 |
2024/2/28 |
12,530 |
12,730 |
12,530 |
12,680 |
+1.20% |
3,900 |
2024/2/27 |
12,660 |
12,660 |
12,360 |
12,530 |
-1.03% |
4,300 |
2024/2/26 |
13,000 |
13,130 |
12,420 |
12,660 |
-2.31% |
7,100 |
2024/2/22 |
12,710 |
13,130 |
12,710 |
12,960 |
+2.05% |
4,700 |
2024/2/21 |
12,620 |
12,770 |
12,420 |
12,700 |
-0.94% |
12,500 |
2024/2/20 |
12,710 |
12,990 |
12,710 |
12,820 |
-1.46% |
3,000 |
2024/2/19 |
13,500 |
13,500 |
12,640 |
13,010 |
-4.55% |
13,100 |
2024/2/16 |
13,680 |
13,800 |
13,600 |
13,630 |
-0.73% |
4,800 |
2024/2/15 |
13,200 |
13,880 |
13,200 |
13,730 |
+3.47% |
4,300 |
2024/2/14 |
13,170 |
13,400 |
13,090 |
13,270 |
+0.53% |
4,800 |
2024/2/13 |
13,380 |
13,380 |
13,050 |
13,200 |
-1.35% |
12,400 |
2024/2/9 |
13,410 |
13,550 |
13,040 |
13,380 |
+0.60% |
11,300 |
2024/2/8 |
13,100 |
13,530 |
13,100 |
13,300 |
+0.30% |
11,300 |
2024/2/7 |
12,690 |
13,300 |
12,530 |
13,260 |
+4.41% |
19,100 |
2024/2/6 |
12,560 |
12,890 |
12,260 |
12,700 |
+0.55% |
9,600 |
2024/2/5 |
12,600 |
12,650 |
12,450 |
12,630 |
-1.33% |
11,200 |
2024/2/2 |
12,590 |
12,910 |
12,380 |
12,800 |
+3.39% |
8,200 |
2024/2/1 |
12,260 |
12,600 |
12,210 |
12,380 |
-1.43% |
11,300 |
2024/1/31 |
12,200 |
12,720 |
12,020 |
12,560 |
-1.26% |
15,300 |
2024/1/30 |
11,820 |
12,720 |
11,640 |
12,720 |
+8.53% |
19,800 |
2024/1/29 |
11,830 |
11,850 |
11,600 |
11,720 |
+0.86% |
6,600 |
2024/1/26 |
11,680 |
11,740 |
11,450 |
11,620 |
-0.51% |
5,900 |
2024/1/25 |
11,550 |
11,740 |
11,450 |
11,680 |
+1.65% |
5,700 |
2024/1/24 |
11,330 |
11,500 |
11,170 |
11,490 |
+1.68% |
7,200 |
2024/1/23 |
11,070 |
11,600 |
11,070 |
11,300 |
+2.54% |
20,700 |
2024/1/22 |
11,080 |
11,220 |
10,780 |
11,020 |
+0.82% |
15,100 |
2024/1/19 |
10,530 |
11,150 |
10,490 |
10,930 |
+8.76% |
31,500 |
2024/1/18 |
10,190 |
10,270 |
10,020 |
10,050 |
-1.37% |
7,300 |
2024/1/17 |
10,120 |
10,300 |
10,120 |
10,190 |
+0.79% |
6,900 |
2024/1/16 |
10,040 |
10,180 |
10,040 |
10,110 |
+0.10% |
5,100 |
2024/1/15 |
10,100 |
10,150 |
10,060 |
10,100 |
-0.39% |
4,000 |
2024/1/12 |
10,140 |
10,140 |
10,010 |
10,140 |
-0.10% |
4,800 |
2024/1/11 |
10,110 |
10,150 |
9,940 |
10,150 |
+0.40% |
9,600 |
2024/1/10 |
9,900 |
10,270 |
9,900 |
10,110 |
+2.12% |
9,000 |
2024/1/9 |
9,990 |
10,140 |
9,870 |
9,900 |
-0.90% |
6,000 |
2024/1/5 |
10,060 |
10,060 |
9,860 |
9,990 |
-0.10% |
5,500 |
2024/1/4 |
9,810 |
10,000 |
9,720 |
10,000 |
+1.73% |
3,900 |
2023/12/29 |
9,640 |
9,850 |
9,560 |
9,830 |
+1.87% |
3,800 |
2023/12/28 |
9,650 |
9,780 |
9,550 |
9,650 |
-0.10% |
2,400 |
2023/12/27 |
9,850 |
9,850 |
9,650 |
9,660 |
-0.41% |
2,300 |
2023/12/26 |
9,550 |
9,700 |
9,550 |
9,700 |
+1.57% |
4,300 |
2023/12/25 |
9,800 |
9,860 |
9,520 |
9,550 |
-2.45% |
3,700 |
2023/12/22 |
9,700 |
9,870 |
9,700 |
9,790 |
+0.93% |
3,700 |
2023/12/21 |
9,520 |
9,780 |
9,370 |
9,700 |
+0.31% |
6,700 |
2023/12/20 |
9,860 |
9,910 |
9,670 |
9,670 |
-1.93% |
12,100 |
2023/12/19 |
10,000 |
10,000 |
9,790 |
9,860 |
-1.40% |
3,300 |
2023/12/18 |
9,780 |
10,070 |
9,720 |
10,000 |
+3.84% |
14,300 |
2023/12/15 |
9,520 |
9,770 |
9,520 |
9,630 |
+0.94% |
4,800 |
2023/12/14 |
9,550 |
9,680 |
9,540 |
9,540 |
-0.21% |
5,000 |
2023/12/13 |
9,700 |
9,700 |
9,520 |
9,560 |
-1.65% |
4,700 |
2023/12/12 |
9,500 |
9,720 |
9,400 |
9,720 |
+2.75% |
12,800 |
2023/12/11 |
9,330 |
9,530 |
9,250 |
9,460 |
+3.05% |
17,400 |
2023/12/8 |
9,230 |
9,350 |
9,100 |
9,180 |
-0.43% |
7,900 |
2023/12/7 |
9,360 |
9,360 |
9,220 |
9,220 |
-1.28% |
2,000 |
2023/12/6 |
9,490 |
9,490 |
9,340 |
9,340 |
-0.85% |
800 |
2023/12/5 |
9,350 |
9,420 |
9,210 |
9,420 |
+0.43% |
4,300 |
2023/12/4 |
9,570 |
9,570 |
9,310 |
9,380 |
-2.09% |
16,300 |
2023/12/1 |
9,270 |
9,630 |
9,170 |
9,580 |
+4.70% |
18,900 |
2023/11/30 |
9,100 |
9,230 |
9,100 |
9,150 |
+0.00% |
2,900 |
2023/11/29 |
9,160 |
9,290 |
9,150 |
9,150 |
-1.19% |
3,100 |
2023/11/28 |
9,120 |
9,360 |
9,040 |
9,260 |
+1.09% |
8,400 |
2023/11/27 |
9,610 |
9,790 |
9,000 |
9,160 |
-3.17% |
33,300 |
2023/11/24 |
9,490 |
9,490 |
9,360 |
9,460 |
-0.21% |
2,000 |
2023/11/22 |
9,270 |
9,480 |
9,270 |
9,480 |
+1.39% |
2,000 |
2023/11/21 |
9,580 |
9,580 |
9,350 |
9,350 |
-1.58% |
5,900 |
2023/11/20 |
9,540 |
9,600 |
9,500 |
9,500 |
-0.63% |
2,100 |
2023/11/17 |
9,490 |
9,590 |
9,450 |
9,560 |
+1.49% |
3,100 |
2023/11/16 |
9,400 |
9,570 |
9,310 |
9,420 |
-1.36% |
4,700 |
2023/11/15 |
9,430 |
9,550 |
9,380 |
9,550 |
+2.69% |
4,700 |
2023/11/14 |
9,080 |
9,430 |
9,080 |
9,300 |
+2.42% |
4,600 |
2023/11/13 |
9,070 |
9,260 |
9,070 |
9,080 |
-0.55% |
3,200 |
2023/11/10 |
9,060 |
9,150 |
9,010 |
9,130 |
-0.54% |
1,000 |
2023/11/9 |
9,180 |
9,240 |
9,050 |
9,180 |
-0.22% |
5,100 |
2023/11/8 |
9,340 |
9,350 |
9,200 |
9,200 |
-2.13% |
4,400 |
2023/11/7 |
9,330 |
9,400 |
9,270 |
9,400 |
+1.08% |
1,700 |
2023/11/6 |
9,130 |
9,420 |
9,130 |
9,300 |
+2.76% |
10,200 |
2023/11/2 |
8,720 |
9,100 |
8,720 |
9,050 |
+4.38% |
7,600 |
2023/11/1 |
8,740 |
8,760 |
8,660 |
8,670 |
+0.81% |
3,700 |
2023/10/31 |
8,630 |
8,720 |
8,590 |
8,600 |
-0.58% |
9,000 |
2023/10/30 |
8,680 |
8,800 |
8,650 |
8,650 |
-2.26% |
4,800 |
2023/10/27 |
9,070 |
9,070 |
8,770 |
8,850 |
-1.34% |
29,600 |
2023/10/26 |
8,760 |
9,100 |
8,760 |
8,970 |
-0.55% |
7,900 |
2023/10/25 |
8,820 |
9,110 |
8,820 |
9,020 |
+2.50% |
11,700 |
|