日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
26,820 |
27,150 |
24,600 |
25,810 |
-7.39% |
1,515,400 |
2024/4/18 |
27,000 |
28,200 |
26,080 |
27,870 |
-0.25% |
1,161,400 |
2024/4/17 |
29,350 |
29,350 |
27,600 |
27,940 |
-2.03% |
1,384,900 |
2024/4/16 |
29,610 |
30,400 |
28,490 |
28,520 |
-3.81% |
1,802,300 |
2024/4/15 |
27,770 |
29,900 |
27,440 |
29,650 |
+10.51% |
2,446,200 |
2024/4/12 |
26,330 |
26,830 |
26,230 |
26,830 |
+22.90% |
533,300 |
2024/4/11 |
21,400 |
21,830 |
21,330 |
21,830 |
+0.65% |
278,800 |
2024/4/10 |
21,690 |
22,040 |
21,360 |
21,690 |
+0.00% |
265,800 |
2024/4/9 |
21,340 |
22,110 |
21,250 |
21,690 |
+1.97% |
222,700 |
2024/4/8 |
21,190 |
21,740 |
20,980 |
21,270 |
+1.38% |
248,200 |
2024/4/5 |
21,080 |
21,250 |
20,730 |
20,980 |
-2.78% |
212,200 |
2024/4/4 |
21,630 |
21,720 |
21,340 |
21,580 |
+1.08% |
172,800 |
2024/4/3 |
20,960 |
21,530 |
20,860 |
21,350 |
-0.51% |
190,900 |
2024/4/2 |
21,190 |
21,850 |
21,180 |
21,460 |
+1.71% |
206,300 |
2024/4/1 |
21,790 |
21,800 |
20,950 |
21,100 |
-2.31% |
191,900 |
2024/3/29 |
21,260 |
21,600 |
21,020 |
21,600 |
+1.60% |
187,000 |
2024/3/28 |
20,690 |
21,780 |
20,600 |
21,260 |
+2.46% |
279,200 |
2024/3/27 |
20,370 |
20,860 |
20,300 |
20,750 |
+0.34% |
131,900 |
2024/3/26 |
20,270 |
21,040 |
20,220 |
20,680 |
+1.22% |
153,000 |
2024/3/25 |
20,420 |
20,740 |
20,250 |
20,430 |
+1.44% |
167,000 |
2024/3/22 |
20,950 |
20,990 |
19,950 |
20,140 |
-3.13% |
329,000 |
2024/3/21 |
20,790 |
20,830 |
20,180 |
20,790 |
+4.74% |
252,600 |
2024/3/19 |
19,830 |
20,100 |
19,450 |
19,850 |
-0.80% |
256,200 |
2024/3/18 |
19,660 |
20,030 |
19,460 |
20,010 |
+2.99% |
279,700 |
2024/3/15 |
19,700 |
19,770 |
19,350 |
19,430 |
-3.38% |
394,900 |
2024/3/14 |
20,260 |
20,360 |
19,650 |
20,110 |
-1.76% |
277,300 |
2024/3/13 |
21,310 |
21,630 |
20,010 |
20,470 |
-2.10% |
504,100 |
2024/3/12 |
20,400 |
21,080 |
20,310 |
20,910 |
+0.05% |
232,600 |
2024/3/11 |
20,960 |
21,290 |
20,640 |
20,900 |
-4.39% |
411,200 |
2024/3/8 |
22,360 |
22,710 |
21,860 |
21,860 |
-2.28% |
320,400 |
2024/3/7 |
23,050 |
23,050 |
22,090 |
22,370 |
-2.10% |
356,100 |
2024/3/6 |
21,850 |
22,870 |
21,850 |
22,850 |
+1.56% |
313,800 |
2024/3/5 |
22,190 |
22,840 |
21,970 |
22,500 |
-0.79% |
402,800 |
2024/3/4 |
22,870 |
23,090 |
22,180 |
22,680 |
+1.39% |
584,200 |
2024/3/1 |
21,430 |
22,490 |
21,350 |
22,370 |
+6.32% |
466,200 |
2024/2/29 |
20,440 |
21,150 |
20,350 |
21,040 |
+0.72% |
220,000 |
2024/2/28 |
20,930 |
21,230 |
20,760 |
20,890 |
-1.74% |
259,000 |
2024/2/27 |
20,800 |
21,500 |
20,770 |
21,260 |
+3.91% |
468,800 |
2024/2/26 |
20,960 |
20,990 |
20,210 |
20,460 |
-0.68% |
274,800 |
2024/2/22 |
20,450 |
20,650 |
19,730 |
20,600 |
+6.19% |
488,400 |
2024/2/21 |
19,400 |
19,760 |
19,080 |
19,400 |
-4.24% |
435,500 |
2024/2/20 |
19,900 |
20,270 |
19,740 |
20,260 |
+2.01% |
237,400 |
2024/2/19 |
19,980 |
20,120 |
19,600 |
19,860 |
-0.90% |
253,100 |
2024/2/16 |
20,400 |
20,800 |
19,570 |
20,040 |
-0.74% |
675,700 |
2024/2/15 |
19,690 |
20,230 |
19,460 |
20,190 |
+3.49% |
454,200 |
2024/2/14 |
18,970 |
19,730 |
18,950 |
19,510 |
+1.09% |
390,600 |
2024/2/13 |
18,480 |
19,350 |
18,370 |
19,300 |
+7.16% |
516,600 |
2024/2/9 |
18,340 |
18,500 |
17,900 |
18,010 |
-1.80% |
261,800 |
2024/2/8 |
18,400 |
18,550 |
18,080 |
18,340 |
+0.66% |
272,200 |
2024/2/7 |
18,030 |
18,340 |
17,990 |
18,220 |
-0.16% |
235,500 |
2024/2/6 |
17,850 |
18,400 |
17,730 |
18,250 |
+1.84% |
328,800 |
2024/2/5 |
18,000 |
18,240 |
17,650 |
17,920 |
+1.07% |
374,700 |
2024/2/2 |
16,790 |
17,770 |
16,670 |
17,730 |
+6.74% |
445,900 |
2024/2/1 |
16,410 |
16,790 |
16,400 |
16,610 |
-0.06% |
272,400 |
2024/1/31 |
16,620 |
16,960 |
16,520 |
16,620 |
-3.15% |
427,100 |
2024/1/30 |
16,800 |
17,280 |
16,670 |
17,160 |
+4.32% |
399,800 |
2024/1/29 |
15,950 |
16,520 |
15,910 |
16,450 |
+1.04% |
185,000 |
2024/1/26 |
16,350 |
16,630 |
16,180 |
16,280 |
-2.57% |
321,400 |
2024/1/25 |
16,130 |
16,890 |
16,100 |
16,710 |
+3.40% |
378,400 |
2024/1/24 |
16,690 |
16,750 |
16,160 |
16,160 |
-1.28% |
358,200 |
2024/1/23 |
16,580 |
16,930 |
16,300 |
16,370 |
-1.15% |
339,300 |
2024/1/22 |
16,730 |
16,880 |
16,230 |
16,560 |
+1.41% |
512,500 |
2024/1/19 |
16,130 |
16,400 |
15,930 |
16,330 |
+5.02% |
648,500 |
2024/1/18 |
14,210 |
15,550 |
14,200 |
15,550 |
+9.28% |
873,000 |
2024/1/17 |
14,480 |
14,820 |
14,230 |
14,230 |
-0.63% |
453,000 |
2024/1/16 |
15,290 |
15,300 |
14,240 |
14,320 |
-5.98% |
686,100 |
2024/1/15 |
14,680 |
15,230 |
14,260 |
15,230 |
+3.39% |
581,300 |
2024/1/12 |
14,300 |
14,750 |
13,920 |
14,730 |
-1.80% |
1,070,600 |
2024/1/11 |
14,910 |
15,270 |
14,740 |
15,000 |
+2.67% |
447,300 |
2024/1/10 |
14,430 |
14,700 |
14,400 |
14,610 |
+2.24% |
241,900 |
2024/1/9 |
14,730 |
14,940 |
14,150 |
14,290 |
-0.42% |
355,400 |
2024/1/5 |
14,400 |
14,550 |
14,200 |
14,350 |
-1.51% |
220,200 |
2024/1/4 |
14,370 |
14,580 |
14,050 |
14,570 |
-3.25% |
324,900 |
2023/12/29 |
14,910 |
15,090 |
14,790 |
15,060 |
+1.28% |
128,200 |
2023/12/28 |
15,200 |
15,200 |
14,840 |
14,870 |
-0.87% |
109,500 |
2023/12/27 |
14,890 |
15,000 |
14,780 |
15,000 |
+2.25% |
140,000 |
2023/12/26 |
14,490 |
14,690 |
14,430 |
14,670 |
+0.34% |
89,800 |
2023/12/25 |
14,850 |
14,850 |
14,450 |
14,620 |
-1.08% |
108,900 |
2023/12/22 |
14,950 |
14,990 |
14,700 |
14,780 |
+0.82% |
105,700 |
2023/12/21 |
14,610 |
14,710 |
14,510 |
14,660 |
-1.68% |
155,000 |
2023/12/20 |
15,150 |
15,180 |
14,820 |
14,910 |
-0.86% |
262,600 |
2023/12/19 |
14,140 |
15,100 |
14,120 |
15,040 |
+6.06% |
376,500 |
2023/12/18 |
13,940 |
14,230 |
13,920 |
14,180 |
+0.64% |
128,500 |
2023/12/15 |
14,070 |
14,380 |
14,040 |
14,090 |
+0.36% |
149,400 |
2023/12/14 |
14,350 |
14,770 |
14,030 |
14,040 |
-0.28% |
285,100 |
2023/12/13 |
13,680 |
14,140 |
13,680 |
14,080 |
+4.07% |
207,500 |
2023/12/12 |
13,750 |
13,880 |
13,470 |
13,530 |
+0.59% |
163,700 |
2023/12/11 |
13,600 |
13,640 |
13,270 |
13,450 |
+0.37% |
182,400 |
2023/12/8 |
13,610 |
13,890 |
13,330 |
13,400 |
-2.40% |
225,200 |
2023/12/7 |
13,760 |
13,980 |
13,720 |
13,730 |
-2.49% |
128,500 |
2023/12/6 |
13,730 |
14,160 |
13,680 |
14,080 |
+3.15% |
209,500 |
2023/12/5 |
13,770 |
13,890 |
13,540 |
13,650 |
-2.78% |
227,900 |
2023/12/4 |
14,230 |
14,280 |
13,870 |
14,040 |
-0.92% |
176,100 |
2023/12/1 |
14,270 |
14,290 |
13,980 |
14,170 |
-2.68% |
247,000 |
2023/11/30 |
14,360 |
14,780 |
14,310 |
14,560 |
+2.46% |
320,700 |
2023/11/29 |
13,970 |
14,350 |
13,930 |
14,210 |
+0.42% |
156,800 |
2023/11/28 |
13,920 |
14,170 |
13,920 |
14,150 |
+1.80% |
194,900 |
2023/11/27 |
14,100 |
14,270 |
13,860 |
13,900 |
-2.04% |
183,300 |
2023/11/24 |
14,330 |
14,550 |
14,150 |
14,190 |
-0.21% |
207,400 |
2023/11/22 |
13,930 |
14,220 |
13,880 |
14,220 |
-0.07% |
174,500 |
2023/11/21 |
14,030 |
14,230 |
13,830 |
14,230 |
+2.52% |
215,300 |
2023/11/20 |
14,160 |
14,500 |
13,790 |
13,880 |
-2.05% |
267,500 |
2023/11/17 |
13,990 |
14,320 |
13,660 |
14,170 |
+0.78% |
375,000 |
2023/11/16 |
14,090 |
14,340 |
13,850 |
14,060 |
-0.50% |
312,400 |
2023/11/15 |
13,400 |
14,280 |
13,330 |
14,130 |
+8.78% |
588,900 |
2023/11/14 |
12,700 |
13,040 |
12,640 |
12,990 |
+2.85% |
215,300 |
2023/11/13 |
13,000 |
13,040 |
12,530 |
12,630 |
+0.24% |
274,800 |
2023/11/10 |
12,590 |
12,690 |
12,480 |
12,600 |
-0.79% |
214,100 |
2023/11/9 |
12,250 |
12,740 |
12,190 |
12,700 |
+4.44% |
300,100 |
2023/11/8 |
12,350 |
12,570 |
12,150 |
12,160 |
-0.82% |
232,100 |
2023/11/7 |
12,190 |
12,620 |
12,130 |
12,260 |
+0.57% |
316,800 |
2023/11/6 |
12,000 |
12,250 |
11,760 |
12,190 |
+4.64% |
359,400 |
2023/11/2 |
11,330 |
11,830 |
11,280 |
11,650 |
+5.62% |
354,500 |
2023/11/1 |
11,220 |
11,250 |
10,900 |
11,030 |
-0.54% |
328,300 |
2023/10/31 |
11,230 |
11,310 |
10,920 |
11,090 |
-2.46% |
298,700 |
2023/10/30 |
11,280 |
11,600 |
11,270 |
11,370 |
+0.00% |
233,700 |
2023/10/27 |
11,500 |
11,550 |
11,140 |
11,370 |
-0.18% |
300,500 |
2023/10/26 |
11,370 |
11,650 |
11,340 |
11,390 |
-4.12% |
284,800 |
2023/10/25 |
12,000 |
12,080 |
11,780 |
11,880 |
+2.24% |
311,400 |
2023/10/24 |
11,830 |
11,960 |
11,220 |
11,620 |
-0.09% |
410,000 |
2023/10/23 |
11,960 |
12,110 |
11,560 |
11,630 |
-3.24% |
396,600 |
2023/10/20 |
12,300 |
12,310 |
11,660 |
12,020 |
-3.45% |
736,800 |
2023/10/19 |
12,500 |
12,790 |
12,410 |
12,450 |
-1.58% |
431,700 |
|