日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
33,590 |
34,810 |
33,340 |
34,810 |
+7.11% |
5,081,400 |
2024/4/23 |
33,480 |
33,480 |
32,130 |
32,500 |
+0.15% |
3,682,800 |
2024/4/22 |
32,830 |
33,500 |
31,990 |
32,450 |
-3.22% |
5,692,700 |
2024/4/19 |
35,340 |
35,530 |
33,530 |
33,530 |
-8.74% |
6,769,400 |
2024/4/18 |
36,850 |
37,090 |
36,090 |
36,740 |
-1.47% |
4,400,200 |
2024/4/17 |
38,100 |
38,540 |
37,270 |
37,290 |
-0.98% |
4,104,300 |
2024/4/16 |
38,310 |
38,360 |
37,510 |
37,660 |
-4.15% |
3,824,700 |
2024/4/15 |
38,800 |
39,290 |
38,570 |
39,290 |
-0.53% |
2,515,400 |
2024/4/12 |
39,830 |
40,050 |
39,300 |
39,500 |
+1.49% |
3,846,100 |
2024/4/11 |
38,590 |
39,100 |
38,470 |
38,920 |
-0.94% |
2,854,400 |
2024/4/10 |
38,900 |
39,490 |
38,630 |
39,290 |
+0.77% |
3,280,900 |
2024/4/9 |
37,900 |
38,990 |
37,700 |
38,990 |
+3.53% |
4,527,300 |
2024/4/8 |
37,970 |
38,050 |
37,450 |
37,660 |
+1.05% |
3,978,600 |
2024/4/5 |
38,500 |
38,670 |
37,170 |
37,270 |
-5.60% |
6,204,300 |
2024/4/4 |
40,200 |
40,860 |
39,480 |
39,480 |
-0.35% |
5,215,100 |
2024/4/3 |
39,210 |
39,920 |
38,930 |
39,620 |
+0.03% |
4,169,700 |
2024/4/2 |
38,890 |
39,680 |
38,730 |
39,610 |
+3.42% |
4,404,700 |
2024/4/1 |
39,840 |
39,880 |
38,110 |
38,300 |
-3.21% |
3,646,900 |
2024/3/29 |
39,200 |
39,740 |
39,000 |
39,570 |
+0.79% |
4,369,900 |
2024/3/28 |
38,760 |
39,590 |
38,640 |
39,260 |
-0.63% |
3,358,700 |
2024/3/27 |
39,000 |
39,720 |
38,770 |
39,510 |
+1.49% |
3,638,000 |
2024/3/26 |
39,190 |
39,360 |
38,640 |
38,930 |
+0.54% |
3,037,600 |
2024/3/25 |
39,490 |
39,610 |
38,700 |
38,720 |
-1.55% |
2,867,500 |
2024/3/22 |
39,900 |
40,160 |
39,010 |
39,330 |
-0.03% |
5,083,500 |
2024/3/21 |
38,410 |
39,340 |
37,720 |
39,340 |
+5.47% |
5,961,900 |
2024/3/19 |
36,810 |
37,390 |
36,370 |
37,300 |
+1.52% |
4,654,300 |
2024/3/18 |
35,410 |
36,750 |
35,410 |
36,740 |
+3.76% |
4,635,600 |
2024/3/15 |
36,260 |
36,450 |
35,410 |
35,410 |
-4.86% |
4,965,400 |
2024/3/14 |
37,000 |
37,260 |
36,260 |
37,220 |
-0.45% |
3,760,600 |
2024/3/13 |
37,850 |
37,850 |
36,660 |
37,390 |
+2.41% |
4,525,300 |
2024/3/12 |
36,450 |
36,770 |
35,960 |
36,510 |
-1.72% |
5,013,600 |
2024/3/11 |
36,030 |
37,170 |
36,020 |
37,150 |
-3.15% |
4,616,600 |
2024/3/8 |
39,000 |
39,260 |
38,220 |
38,360 |
+0.79% |
6,401,400 |
2024/3/7 |
39,970 |
39,980 |
37,830 |
38,060 |
-3.89% |
6,648,700 |
2024/3/6 |
38,750 |
39,660 |
38,750 |
39,600 |
+0.38% |
3,740,400 |
2024/3/5 |
38,900 |
39,700 |
38,710 |
39,450 |
+0.41% |
4,869,800 |
2024/3/4 |
39,780 |
39,990 |
38,990 |
39,290 |
+2.37% |
4,910,900 |
2024/3/1 |
37,200 |
38,710 |
37,050 |
38,380 |
+4.10% |
5,757,200 |
2024/2/29 |
35,900 |
36,890 |
35,700 |
36,870 |
+1.04% |
3,891,900 |
2024/2/28 |
36,040 |
36,850 |
35,970 |
36,490 |
+0.63% |
3,251,800 |
2024/2/27 |
36,200 |
36,540 |
35,680 |
36,260 |
+0.72% |
3,413,700 |
2024/2/26 |
36,810 |
36,810 |
35,920 |
36,000 |
-1.59% |
4,275,900 |
2024/2/22 |
36,800 |
36,800 |
35,350 |
36,580 |
+5.97% |
6,299,000 |
2024/2/21 |
34,190 |
34,530 |
33,790 |
34,520 |
-0.38% |
3,272,300 |
2024/2/20 |
34,800 |
35,400 |
34,510 |
34,650 |
-0.43% |
3,460,700 |
2024/2/19 |
35,350 |
35,740 |
34,620 |
34,800 |
-1.56% |
3,492,400 |
2024/2/16 |
36,610 |
37,080 |
34,770 |
35,350 |
+0.40% |
9,247,500 |
2024/2/15 |
34,050 |
35,220 |
33,850 |
35,210 |
+5.01% |
5,595,900 |
2024/2/14 |
33,070 |
34,310 |
33,050 |
33,530 |
-0.56% |
5,830,500 |
2024/2/13 |
32,500 |
33,720 |
32,400 |
33,720 |
+13.33% |
6,993,900 |
2024/2/9 |
29,795 |
30,160 |
29,475 |
29,755 |
+1.09% |
5,298,700 |
2024/2/8 |
28,700 |
29,610 |
28,590 |
29,435 |
+3.35% |
4,873,500 |
2024/2/7 |
28,225 |
28,480 |
27,865 |
28,480 |
-0.52% |
3,003,500 |
2024/2/6 |
28,260 |
28,835 |
28,225 |
28,630 |
+1.51% |
3,046,000 |
2024/2/5 |
28,365 |
28,455 |
27,825 |
28,205 |
+0.37% |
2,393,300 |
2024/2/2 |
27,900 |
28,140 |
27,735 |
28,100 |
+1.66% |
2,721,500 |
2024/2/1 |
27,480 |
27,815 |
27,480 |
27,640 |
-0.81% |
2,684,600 |
2024/1/31 |
27,340 |
27,865 |
27,280 |
27,865 |
-0.43% |
3,148,900 |
2024/1/30 |
28,320 |
28,320 |
27,860 |
27,985 |
-0.09% |
2,830,700 |
2024/1/29 |
27,640 |
28,210 |
27,525 |
28,010 |
+0.14% |
2,868,700 |
2024/1/26 |
27,920 |
28,405 |
27,815 |
27,970 |
-2.39% |
3,631,300 |
2024/1/25 |
28,890 |
28,960 |
28,280 |
28,655 |
+0.99% |
3,688,000 |
2024/1/24 |
28,295 |
28,575 |
27,925 |
28,375 |
+0.62% |
3,385,600 |
2024/1/23 |
28,790 |
28,995 |
28,200 |
28,200 |
-1.74% |
4,649,000 |
2024/1/22 |
29,230 |
29,290 |
28,465 |
28,700 |
+1.66% |
4,363,900 |
2024/1/19 |
27,685 |
28,265 |
27,335 |
28,230 |
+6.03% |
5,666,300 |
2024/1/18 |
26,210 |
26,820 |
26,200 |
26,625 |
+0.89% |
3,100,000 |
2024/1/17 |
26,520 |
26,815 |
26,240 |
26,390 |
+1.81% |
4,249,900 |
2024/1/16 |
26,195 |
26,220 |
25,780 |
25,920 |
-1.24% |
3,002,300 |
2024/1/15 |
26,500 |
26,510 |
26,105 |
26,245 |
-0.02% |
3,100,800 |
2024/1/12 |
27,080 |
27,090 |
25,930 |
26,250 |
+0.65% |
5,094,100 |
2024/1/11 |
25,590 |
26,175 |
25,565 |
26,080 |
+2.74% |
4,217,900 |
2024/1/10 |
25,335 |
25,480 |
25,065 |
25,385 |
+1.91% |
3,058,100 |
2024/1/9 |
25,060 |
25,295 |
24,755 |
24,910 |
+3.28% |
3,648,900 |
2024/1/5 |
24,000 |
24,250 |
23,670 |
24,120 |
+0.48% |
4,648,300 |
2024/1/4 |
24,000 |
24,105 |
23,885 |
24,005 |
-4.95% |
4,288,300 |
2023/12/29 |
25,300 |
25,420 |
25,130 |
25,255 |
-0.82% |
2,257,900 |
2023/12/28 |
25,620 |
25,620 |
25,380 |
25,465 |
-0.60% |
1,612,500 |
2023/12/27 |
25,655 |
25,980 |
25,495 |
25,620 |
+1.26% |
2,783,200 |
2023/12/26 |
25,025 |
25,300 |
24,845 |
25,300 |
+1.10% |
1,585,300 |
2023/12/25 |
25,105 |
25,135 |
24,870 |
25,025 |
+0.48% |
1,427,100 |
2023/12/22 |
25,015 |
25,195 |
24,765 |
24,905 |
+0.83% |
2,508,000 |
2023/12/21 |
24,920 |
25,160 |
24,580 |
24,700 |
-2.20% |
3,020,500 |
2023/12/20 |
25,545 |
25,625 |
24,915 |
25,255 |
-0.10% |
3,823,000 |
2023/12/19 |
24,630 |
25,280 |
24,385 |
25,280 |
+3.67% |
3,393,600 |
2023/12/18 |
24,515 |
24,635 |
24,185 |
24,385 |
+0.06% |
2,474,200 |
2023/12/15 |
24,365 |
24,960 |
24,285 |
24,370 |
+1.39% |
4,307,400 |
2023/12/14 |
24,800 |
25,065 |
23,990 |
24,035 |
-1.68% |
4,493,500 |
2023/12/13 |
23,675 |
24,715 |
23,650 |
24,445 |
+4.71% |
5,393,200 |
2023/12/12 |
23,850 |
24,020 |
23,260 |
23,345 |
+1.48% |
2,947,300 |
2023/12/11 |
22,730 |
23,080 |
22,605 |
23,005 |
+3.44% |
2,969,700 |
2023/12/8 |
22,310 |
22,560 |
22,180 |
22,240 |
-0.87% |
3,474,800 |
2023/12/7 |
22,600 |
22,785 |
22,340 |
22,435 |
-3.59% |
3,246,700 |
2023/12/6 |
22,995 |
23,310 |
22,955 |
23,270 |
+2.20% |
2,542,400 |
2023/12/5 |
23,400 |
23,430 |
22,770 |
22,770 |
-3.96% |
3,281,900 |
2023/12/4 |
23,800 |
23,855 |
23,555 |
23,710 |
-0.59% |
2,102,300 |
2023/12/1 |
23,650 |
23,980 |
23,520 |
23,850 |
-0.73% |
2,585,600 |
2023/11/30 |
24,200 |
24,220 |
23,895 |
24,025 |
+0.29% |
3,269,600 |
2023/11/29 |
23,720 |
24,140 |
23,675 |
23,955 |
+0.27% |
2,103,000 |
2023/11/28 |
23,950 |
24,060 |
23,770 |
23,890 |
-0.23% |
2,223,300 |
2023/11/27 |
24,005 |
24,135 |
23,860 |
23,945 |
-0.25% |
2,236,100 |
2023/11/24 |
24,260 |
24,480 |
24,005 |
24,005 |
+0.25% |
2,913,800 |
2023/11/22 |
23,850 |
24,120 |
23,540 |
23,945 |
-0.93% |
2,483,700 |
2023/11/21 |
24,285 |
24,330 |
24,010 |
24,170 |
+1.11% |
2,782,600 |
2023/11/20 |
24,245 |
24,470 |
23,850 |
23,905 |
-0.87% |
3,095,300 |
2023/11/17 |
23,750 |
24,125 |
23,460 |
24,115 |
+0.10% |
3,538,800 |
2023/11/16 |
24,050 |
24,205 |
23,770 |
24,090 |
-0.10% |
3,407,700 |
2023/11/15 |
23,800 |
24,245 |
23,580 |
24,115 |
+3.81% |
4,810,100 |
2023/11/14 |
22,840 |
23,330 |
22,765 |
23,230 |
+2.90% |
3,450,100 |
2023/11/13 |
23,100 |
23,315 |
22,480 |
22,575 |
+1.74% |
4,329,100 |
2023/11/10 |
21,840 |
22,230 |
21,725 |
22,190 |
+1.58% |
3,998,600 |
2023/11/9 |
21,520 |
21,950 |
21,465 |
21,845 |
+2.75% |
3,324,600 |
2023/11/8 |
21,450 |
21,470 |
21,215 |
21,260 |
+0.21% |
2,399,600 |
2023/11/7 |
21,305 |
21,355 |
21,055 |
21,215 |
-1.37% |
2,624,000 |
2023/11/6 |
21,715 |
21,800 |
21,420 |
21,510 |
+2.14% |
3,698,100 |
2023/11/2 |
21,000 |
21,080 |
20,885 |
21,060 |
+3.29% |
3,745,200 |
2023/11/1 |
20,240 |
20,390 |
20,055 |
20,390 |
+3.21% |
3,697,400 |
2023/10/31 |
19,610 |
19,805 |
19,290 |
19,755 |
-0.23% |
3,661,700 |
2023/10/30 |
19,595 |
19,900 |
19,555 |
19,800 |
+0.97% |
2,405,100 |
2023/10/27 |
19,450 |
19,705 |
19,265 |
19,610 |
+1.40% |
3,323,800 |
2023/10/26 |
19,465 |
19,590 |
19,330 |
19,340 |
-5.03% |
4,055,900 |
2023/10/25 |
20,300 |
20,540 |
20,145 |
20,365 |
+1.72% |
2,451,500 |
2023/10/24 |
20,325 |
20,370 |
19,665 |
20,020 |
-0.22% |
3,068,600 |
|