日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
17,000 |
17,125 |
16,680 |
16,725 |
-0.59% |
230,300 |
2024/4/18 |
16,700 |
16,895 |
16,645 |
16,825 |
+0.75% |
122,200 |
2024/4/17 |
16,790 |
16,955 |
16,660 |
16,700 |
-0.89% |
154,200 |
2024/4/16 |
16,855 |
16,900 |
16,675 |
16,850 |
+0.30% |
246,600 |
2024/4/15 |
16,780 |
16,885 |
16,600 |
16,800 |
-0.71% |
153,400 |
2024/4/12 |
16,850 |
17,175 |
16,850 |
16,920 |
+0.30% |
232,400 |
2024/4/11 |
16,790 |
16,990 |
16,790 |
16,870 |
-1.03% |
217,400 |
2024/4/10 |
17,130 |
17,160 |
17,020 |
17,045 |
-0.50% |
150,900 |
2024/4/9 |
17,130 |
17,195 |
17,045 |
17,130 |
+0.88% |
155,900 |
2024/4/8 |
16,985 |
17,125 |
16,900 |
16,980 |
-0.59% |
218,900 |
2024/4/5 |
17,115 |
17,230 |
17,000 |
17,080 |
-0.03% |
194,200 |
2024/4/4 |
17,135 |
17,220 |
16,965 |
17,085 |
-0.26% |
234,500 |
2024/4/3 |
16,890 |
17,225 |
16,780 |
17,130 |
+1.30% |
357,900 |
2024/4/2 |
17,060 |
17,120 |
16,750 |
16,910 |
-0.91% |
308,700 |
2024/4/1 |
17,370 |
17,380 |
16,935 |
17,065 |
-2.21% |
269,600 |
2024/3/29 |
17,300 |
17,590 |
17,260 |
17,450 |
+1.34% |
236,600 |
2024/3/28 |
17,445 |
17,780 |
17,165 |
17,220 |
-4.25% |
342,000 |
2024/3/27 |
17,680 |
18,080 |
17,680 |
17,985 |
+2.65% |
324,700 |
2024/3/26 |
17,475 |
17,625 |
17,425 |
17,520 |
+0.11% |
183,400 |
2024/3/25 |
17,520 |
17,690 |
17,470 |
17,500 |
-0.99% |
202,100 |
2024/3/22 |
17,630 |
17,735 |
17,455 |
17,675 |
+0.00% |
196,100 |
2024/3/21 |
18,100 |
18,155 |
17,625 |
17,675 |
-1.91% |
246,400 |
2024/3/19 |
17,800 |
18,145 |
17,645 |
18,020 |
+1.52% |
242,300 |
2024/3/18 |
17,395 |
17,820 |
17,355 |
17,750 |
+2.42% |
235,500 |
2024/3/15 |
17,180 |
17,395 |
17,090 |
17,330 |
+0.52% |
706,600 |
2024/3/14 |
17,280 |
17,300 |
17,080 |
17,240 |
-0.35% |
271,200 |
2024/3/13 |
17,430 |
17,580 |
17,120 |
17,300 |
-0.75% |
243,700 |
2024/3/12 |
17,345 |
17,445 |
17,000 |
17,430 |
+0.17% |
199,500 |
2024/3/11 |
17,205 |
17,400 |
17,175 |
17,400 |
+0.58% |
170,600 |
2024/3/8 |
17,300 |
17,410 |
17,030 |
17,300 |
-1.62% |
393,400 |
2024/3/7 |
17,680 |
17,805 |
17,530 |
17,585 |
-0.99% |
185,500 |
2024/3/6 |
17,535 |
17,810 |
17,515 |
17,760 |
+1.60% |
199,900 |
2024/3/5 |
17,575 |
17,575 |
17,300 |
17,480 |
+0.43% |
128,900 |
2024/3/4 |
17,690 |
17,690 |
17,405 |
17,405 |
-1.83% |
146,300 |
2024/3/1 |
17,760 |
17,825 |
17,605 |
17,730 |
-0.20% |
153,000 |
2024/2/29 |
17,650 |
17,765 |
17,440 |
17,765 |
+1.46% |
501,800 |
2024/2/28 |
17,355 |
17,595 |
17,355 |
17,510 |
+0.34% |
174,200 |
2024/2/27 |
17,270 |
17,520 |
17,265 |
17,450 |
+0.46% |
168,900 |
2024/2/26 |
17,500 |
17,510 |
17,225 |
17,370 |
-0.34% |
222,500 |
2024/2/22 |
17,340 |
17,450 |
17,305 |
17,430 |
+0.81% |
179,100 |
2024/2/21 |
17,090 |
17,290 |
17,090 |
17,290 |
+0.67% |
172,500 |
2024/2/20 |
17,140 |
17,270 |
17,080 |
17,175 |
+0.79% |
214,800 |
2024/2/19 |
17,100 |
17,180 |
16,950 |
17,040 |
-0.84% |
144,100 |
2024/2/16 |
17,150 |
17,210 |
17,050 |
17,185 |
+1.12% |
216,100 |
2024/2/15 |
16,910 |
17,000 |
16,795 |
16,995 |
+1.55% |
188,900 |
2024/2/14 |
17,520 |
17,520 |
16,720 |
16,735 |
-4.34% |
244,500 |
2024/2/13 |
17,600 |
17,600 |
17,300 |
17,495 |
+2.19% |
235,400 |
2024/2/9 |
17,090 |
17,175 |
16,990 |
17,120 |
+0.18% |
214,800 |
2024/2/8 |
16,960 |
17,100 |
16,760 |
17,090 |
+0.62% |
220,000 |
2024/2/7 |
17,260 |
17,260 |
16,825 |
16,985 |
+0.00% |
277,500 |
2024/2/6 |
17,360 |
17,360 |
16,890 |
16,985 |
-2.13% |
205,200 |
2024/2/5 |
17,290 |
17,425 |
16,810 |
17,355 |
+1.14% |
230,300 |
2024/2/2 |
17,325 |
17,390 |
17,090 |
17,160 |
+0.44% |
229,200 |
2024/2/1 |
16,950 |
17,165 |
16,835 |
17,085 |
+1.55% |
272,800 |
2024/1/31 |
16,380 |
16,900 |
16,165 |
16,825 |
+3.92% |
528,300 |
2024/1/30 |
16,225 |
16,380 |
15,805 |
16,190 |
+0.47% |
363,800 |
2024/1/29 |
16,150 |
16,225 |
16,025 |
16,115 |
-0.22% |
225,300 |
2024/1/26 |
16,125 |
16,185 |
16,085 |
16,150 |
+0.16% |
139,600 |
2024/1/25 |
16,100 |
16,200 |
16,010 |
16,125 |
+0.31% |
195,200 |
2024/1/24 |
16,200 |
16,385 |
16,050 |
16,075 |
-1.98% |
259,800 |
2024/1/23 |
16,450 |
16,560 |
16,345 |
16,400 |
-0.06% |
140,600 |
2024/1/22 |
16,355 |
16,470 |
16,290 |
16,410 |
+0.98% |
166,800 |
2024/1/19 |
16,250 |
16,350 |
16,180 |
16,250 |
+0.56% |
125,500 |
2024/1/18 |
16,240 |
16,310 |
16,150 |
16,160 |
-0.15% |
121,800 |
2024/1/17 |
16,355 |
16,490 |
16,170 |
16,185 |
-0.49% |
141,800 |
2024/1/16 |
16,600 |
16,600 |
16,265 |
16,265 |
-2.17% |
167,700 |
2024/1/15 |
16,450 |
16,635 |
16,435 |
16,625 |
+1.31% |
114,100 |
2024/1/12 |
16,250 |
16,415 |
16,180 |
16,410 |
+0.64% |
245,500 |
2024/1/11 |
16,315 |
16,410 |
16,265 |
16,305 |
+0.12% |
230,800 |
2024/1/10 |
16,210 |
16,330 |
16,125 |
16,285 |
-0.85% |
237,600 |
2024/1/9 |
16,425 |
16,545 |
16,235 |
16,425 |
-0.03% |
265,600 |
2024/1/5 |
16,450 |
16,475 |
16,320 |
16,430 |
+0.95% |
141,400 |
2024/1/4 |
16,285 |
16,325 |
16,180 |
16,275 |
-0.46% |
133,900 |
2023/12/29 |
16,250 |
16,380 |
16,250 |
16,350 |
+0.28% |
134,400 |
2023/12/28 |
16,365 |
16,405 |
16,240 |
16,305 |
-0.58% |
80,200 |
2023/12/27 |
16,310 |
16,425 |
16,295 |
16,400 |
+1.30% |
113,000 |
2023/12/26 |
16,100 |
16,230 |
16,055 |
16,190 |
+0.90% |
108,200 |
2023/12/25 |
16,120 |
16,180 |
16,045 |
16,045 |
+0.16% |
79,500 |
2023/12/22 |
15,800 |
16,020 |
15,765 |
16,020 |
+1.42% |
145,900 |
2023/12/21 |
15,850 |
15,975 |
15,795 |
15,795 |
-1.25% |
165,200 |
2023/12/20 |
16,245 |
16,245 |
15,995 |
15,995 |
-1.05% |
197,800 |
2023/12/19 |
16,065 |
16,225 |
15,835 |
16,165 |
+0.25% |
159,100 |
2023/12/18 |
16,010 |
16,125 |
15,930 |
16,125 |
-0.43% |
157,300 |
2023/12/15 |
16,165 |
16,295 |
16,100 |
16,195 |
-0.71% |
265,700 |
2023/12/14 |
16,340 |
16,390 |
16,080 |
16,310 |
-0.18% |
198,300 |
2023/12/13 |
16,550 |
16,620 |
16,315 |
16,340 |
-1.33% |
220,300 |
2023/12/12 |
16,630 |
16,700 |
16,560 |
16,560 |
+0.06% |
221,700 |
2023/12/11 |
16,410 |
16,550 |
16,320 |
16,550 |
+0.73% |
165,500 |
2023/12/8 |
16,660 |
16,695 |
16,350 |
16,430 |
-1.41% |
321,800 |
2023/12/7 |
16,630 |
16,670 |
16,540 |
16,665 |
+0.00% |
173,800 |
2023/12/6 |
16,600 |
16,710 |
16,545 |
16,665 |
+0.91% |
198,100 |
2023/12/5 |
16,510 |
16,590 |
16,425 |
16,515 |
+0.18% |
265,400 |
2023/12/4 |
16,420 |
16,535 |
16,365 |
16,485 |
+0.40% |
184,200 |
2023/12/1 |
16,475 |
16,500 |
16,350 |
16,420 |
+0.74% |
166,200 |
2023/11/30 |
16,155 |
16,325 |
16,100 |
16,300 |
+0.84% |
493,600 |
2023/11/29 |
16,195 |
16,330 |
16,150 |
16,165 |
-0.74% |
138,900 |
2023/11/28 |
16,400 |
16,535 |
16,205 |
16,285 |
-0.70% |
145,400 |
2023/11/27 |
16,650 |
16,675 |
16,400 |
16,400 |
-1.41% |
203,600 |
2023/11/24 |
16,615 |
16,680 |
16,540 |
16,635 |
+1.46% |
190,600 |
2023/11/22 |
16,235 |
16,450 |
16,185 |
16,395 |
+2.18% |
385,000 |
2023/11/21 |
16,095 |
16,180 |
15,885 |
16,045 |
-0.28% |
280,200 |
2023/11/20 |
16,140 |
16,265 |
16,060 |
16,090 |
+0.03% |
159,200 |
2023/11/17 |
15,980 |
16,140 |
15,970 |
16,085 |
+0.66% |
204,600 |
2023/11/16 |
15,740 |
16,010 |
15,725 |
15,980 |
+1.82% |
227,600 |
2023/11/15 |
15,875 |
15,925 |
15,590 |
15,695 |
-0.48% |
236,900 |
2023/11/14 |
15,905 |
16,005 |
15,770 |
15,770 |
-1.19% |
158,800 |
2023/11/13 |
15,900 |
16,000 |
15,850 |
15,960 |
+0.41% |
94,900 |
2023/11/10 |
15,755 |
15,910 |
15,655 |
15,895 |
+0.28% |
181,000 |
2023/11/9 |
16,100 |
16,120 |
15,840 |
15,850 |
-0.81% |
210,100 |
2023/11/8 |
16,075 |
16,115 |
15,810 |
15,980 |
-0.44% |
217,500 |
2023/11/7 |
16,120 |
16,170 |
16,000 |
16,050 |
-0.43% |
159,600 |
2023/11/6 |
16,195 |
16,230 |
16,055 |
16,120 |
+1.74% |
265,000 |
2023/11/2 |
16,095 |
16,095 |
15,690 |
15,845 |
-1.71% |
294,100 |
2023/11/1 |
16,315 |
16,500 |
16,115 |
16,120 |
-0.19% |
306,200 |
2023/10/31 |
15,505 |
16,165 |
15,455 |
16,150 |
+3.13% |
445,100 |
2023/10/30 |
15,000 |
15,890 |
14,840 |
15,660 |
+2.39% |
598,600 |
2023/10/27 |
15,190 |
15,340 |
15,160 |
15,295 |
+0.36% |
141,000 |
2023/10/26 |
15,200 |
15,365 |
15,120 |
15,240 |
-1.10% |
122,500 |
2023/10/25 |
15,440 |
15,585 |
15,380 |
15,410 |
+0.13% |
107,300 |
2023/10/24 |
15,360 |
15,470 |
15,145 |
15,390 |
+0.46% |
122,600 |
2023/10/23 |
15,345 |
15,470 |
15,320 |
15,320 |
-0.94% |
123,900 |
2023/10/20 |
15,395 |
15,540 |
15,345 |
15,465 |
-0.23% |
145,600 |
2023/10/19 |
15,500 |
15,645 |
15,475 |
15,500 |
-0.48% |
75,800 |
|