日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
7,711 |
7,773 |
7,327 |
7,400 |
-2.79% |
510,800 |
2024/4/22 |
7,314 |
7,656 |
7,314 |
7,612 |
+4.09% |
367,700 |
2024/4/19 |
7,580 |
7,641 |
7,250 |
7,313 |
-7.08% |
636,700 |
2024/4/18 |
7,800 |
8,011 |
7,709 |
7,870 |
-0.01% |
436,100 |
2024/4/17 |
7,969 |
7,998 |
7,781 |
7,871 |
-2.04% |
555,100 |
2024/4/16 |
7,876 |
8,086 |
7,787 |
8,035 |
+1.35% |
478,000 |
2024/4/15 |
7,997 |
8,018 |
7,820 |
7,928 |
-3.58% |
564,200 |
2024/4/12 |
8,472 |
8,569 |
8,012 |
8,222 |
-1.69% |
577,700 |
2024/4/11 |
8,016 |
8,486 |
8,013 |
8,363 |
+2.84% |
536,400 |
2024/4/10 |
8,362 |
8,409 |
8,111 |
8,132 |
-3.81% |
542,000 |
2024/4/9 |
8,228 |
8,485 |
8,138 |
8,454 |
+1.65% |
624,900 |
2024/4/8 |
8,609 |
8,669 |
8,281 |
8,317 |
-3.40% |
460,600 |
2024/4/5 |
8,800 |
8,800 |
8,555 |
8,610 |
-3.03% |
402,100 |
2024/4/4 |
8,979 |
9,082 |
8,865 |
8,879 |
-0.19% |
450,300 |
2024/4/3 |
8,966 |
9,027 |
8,806 |
8,896 |
-2.24% |
462,400 |
2024/4/2 |
9,262 |
9,305 |
9,049 |
9,100 |
-4.83% |
435,600 |
2024/4/1 |
9,669 |
9,682 |
9,500 |
9,562 |
-0.81% |
293,800 |
2024/3/29 |
9,670 |
9,780 |
9,605 |
9,640 |
-0.98% |
225,800 |
2024/3/28 |
9,797 |
9,820 |
9,691 |
9,735 |
-1.51% |
252,400 |
2024/3/27 |
10,040 |
10,040 |
9,874 |
9,884 |
-0.65% |
372,900 |
2024/3/26 |
9,789 |
9,971 |
9,789 |
9,949 |
+0.99% |
227,300 |
2024/3/25 |
10,110 |
10,165 |
9,781 |
9,851 |
-3.99% |
262,000 |
2024/3/22 |
10,170 |
10,430 |
10,060 |
10,260 |
+0.20% |
269,200 |
2024/3/21 |
10,190 |
10,465 |
10,185 |
10,240 |
+3.20% |
384,700 |
2024/3/19 |
9,995 |
10,055 |
9,801 |
9,922 |
-0.18% |
188,300 |
2024/3/18 |
9,639 |
9,970 |
9,601 |
9,940 |
+3.12% |
365,900 |
2024/3/15 |
9,930 |
9,930 |
9,600 |
9,639 |
-4.66% |
544,900 |
2024/3/14 |
10,135 |
10,185 |
9,960 |
10,110 |
-0.93% |
312,400 |
2024/3/13 |
10,400 |
10,565 |
10,105 |
10,205 |
-2.48% |
234,600 |
2024/3/12 |
10,365 |
10,475 |
9,980 |
10,465 |
+0.82% |
256,100 |
2024/3/11 |
10,315 |
10,585 |
10,215 |
10,380 |
-0.91% |
317,400 |
2024/3/8 |
10,475 |
10,590 |
10,275 |
10,475 |
-1.18% |
405,000 |
2024/3/7 |
10,705 |
10,865 |
10,600 |
10,600 |
+1.73% |
474,600 |
2024/3/6 |
10,250 |
10,540 |
10,200 |
10,420 |
+2.11% |
336,600 |
2024/3/5 |
10,140 |
10,235 |
9,967 |
10,205 |
+0.05% |
325,200 |
2024/3/4 |
10,260 |
10,320 |
10,095 |
10,200 |
+0.00% |
289,300 |
2024/3/1 |
10,140 |
10,320 |
9,982 |
10,200 |
+1.14% |
368,100 |
2024/2/29 |
9,910 |
10,145 |
9,862 |
10,085 |
+0.65% |
572,200 |
2024/2/28 |
9,837 |
10,080 |
9,700 |
10,020 |
+0.83% |
530,000 |
2024/2/27 |
9,420 |
9,938 |
9,369 |
9,938 |
+8.09% |
952,600 |
2024/2/26 |
8,929 |
9,217 |
8,912 |
9,194 |
+3.83% |
284,200 |
2024/2/22 |
8,849 |
9,029 |
8,829 |
8,855 |
-0.62% |
256,400 |
2024/2/21 |
8,557 |
8,955 |
8,557 |
8,910 |
+4.77% |
426,100 |
2024/2/20 |
8,463 |
8,615 |
8,395 |
8,504 |
+0.44% |
274,200 |
2024/2/19 |
8,429 |
8,532 |
8,331 |
8,467 |
-2.13% |
416,200 |
2024/2/16 |
9,030 |
9,034 |
8,594 |
8,651 |
-3.45% |
563,300 |
2024/2/15 |
8,700 |
9,079 |
8,582 |
8,960 |
+4.22% |
759,300 |
2024/2/14 |
8,710 |
8,740 |
8,042 |
8,597 |
-6.70% |
1,345,200 |
2024/2/13 |
9,192 |
9,304 |
9,140 |
9,214 |
+1.25% |
451,700 |
2024/2/9 |
8,910 |
9,257 |
8,910 |
9,100 |
+3.07% |
437,900 |
2024/2/8 |
8,869 |
8,909 |
8,762 |
8,829 |
+0.17% |
228,000 |
2024/2/7 |
8,714 |
8,886 |
8,661 |
8,814 |
+0.41% |
274,300 |
2024/2/6 |
8,899 |
9,023 |
8,778 |
8,778 |
-2.99% |
312,400 |
2024/2/5 |
8,901 |
9,180 |
8,863 |
9,049 |
+0.97% |
239,000 |
2024/2/2 |
8,864 |
9,117 |
8,856 |
8,962 |
+2.69% |
297,100 |
2024/2/1 |
8,857 |
8,946 |
8,672 |
8,727 |
-3.11% |
279,300 |
2024/1/31 |
8,813 |
9,048 |
8,810 |
9,007 |
+0.49% |
289,900 |
2024/1/30 |
8,997 |
9,080 |
8,880 |
8,963 |
+2.89% |
381,700 |
2024/1/29 |
8,593 |
8,839 |
8,556 |
8,711 |
-0.37% |
426,800 |
2024/1/26 |
8,550 |
8,827 |
8,501 |
8,743 |
-0.60% |
507,100 |
2024/1/25 |
8,950 |
8,986 |
8,767 |
8,796 |
-3.10% |
498,800 |
2024/1/24 |
9,057 |
9,174 |
8,976 |
9,077 |
-0.07% |
273,100 |
2024/1/23 |
9,148 |
9,362 |
9,050 |
9,083 |
+0.25% |
436,400 |
2024/1/22 |
9,254 |
9,300 |
9,031 |
9,060 |
-1.56% |
383,000 |
2024/1/19 |
8,999 |
9,256 |
8,976 |
9,204 |
+3.61% |
456,500 |
2024/1/18 |
9,182 |
9,221 |
8,862 |
8,883 |
-3.84% |
597,200 |
2024/1/17 |
9,531 |
9,588 |
9,172 |
9,238 |
-4.58% |
698,100 |
2024/1/16 |
9,874 |
9,874 |
9,652 |
9,681 |
-2.30% |
394,300 |
2024/1/15 |
9,921 |
9,939 |
9,770 |
9,909 |
-0.71% |
310,600 |
2024/1/12 |
9,980 |
10,080 |
9,848 |
9,980 |
+2.50% |
573,600 |
2024/1/11 |
9,795 |
9,826 |
9,632 |
9,737 |
-0.57% |
461,400 |
2024/1/10 |
9,430 |
9,863 |
9,413 |
9,793 |
+5.38% |
673,300 |
2024/1/9 |
9,457 |
9,541 |
9,205 |
9,293 |
+0.75% |
553,100 |
2024/1/5 |
9,450 |
9,496 |
9,180 |
9,224 |
-2.73% |
803,600 |
2024/1/4 |
9,348 |
9,583 |
9,337 |
9,483 |
-3.21% |
526,900 |
2023/12/29 |
9,749 |
9,872 |
9,706 |
9,798 |
-0.78% |
344,100 |
2023/12/28 |
9,830 |
9,937 |
9,697 |
9,875 |
+2.01% |
388,500 |
2023/12/27 |
9,657 |
9,729 |
9,537 |
9,680 |
+1.82% |
475,600 |
2023/12/26 |
9,402 |
9,578 |
9,388 |
9,507 |
+1.11% |
313,800 |
2023/12/25 |
9,650 |
9,812 |
9,340 |
9,403 |
-1.02% |
447,600 |
2023/12/22 |
9,365 |
9,598 |
9,328 |
9,500 |
+2.37% |
572,500 |
2023/12/21 |
8,977 |
9,324 |
8,882 |
9,280 |
+0.27% |
431,400 |
2023/12/20 |
9,175 |
9,443 |
9,128 |
9,255 |
+1.47% |
581,500 |
2023/12/19 |
8,751 |
9,121 |
8,698 |
9,121 |
+3.02% |
384,100 |
2023/12/18 |
8,890 |
8,900 |
8,678 |
8,854 |
+0.02% |
269,300 |
2023/12/15 |
8,840 |
8,989 |
8,785 |
8,852 |
+0.55% |
623,100 |
2023/12/14 |
8,701 |
8,866 |
8,673 |
8,804 |
+4.05% |
558,900 |
2023/12/13 |
8,323 |
8,467 |
8,194 |
8,461 |
-0.27% |
510,000 |
2023/12/12 |
8,791 |
8,866 |
8,465 |
8,484 |
-3.71% |
502,300 |
2023/12/11 |
8,565 |
8,821 |
8,551 |
8,811 |
+3.50% |
558,200 |
2023/12/8 |
8,265 |
8,530 |
8,165 |
8,513 |
+3.00% |
747,900 |
2023/12/7 |
8,401 |
8,594 |
8,244 |
8,265 |
-4.63% |
646,200 |
2023/12/6 |
8,460 |
8,733 |
8,435 |
8,666 |
+1.12% |
473,900 |
2023/12/5 |
8,764 |
8,870 |
8,510 |
8,570 |
-1.34% |
421,300 |
2023/12/4 |
8,544 |
8,798 |
8,474 |
8,686 |
+2.32% |
538,600 |
2023/12/1 |
8,592 |
8,666 |
8,489 |
8,489 |
-2.50% |
495,600 |
2023/11/30 |
8,720 |
8,865 |
8,598 |
8,707 |
-2.29% |
3,541,300 |
2023/11/29 |
8,674 |
9,043 |
8,674 |
8,911 |
+3.65% |
791,600 |
2023/11/28 |
8,532 |
8,697 |
8,461 |
8,597 |
-0.05% |
512,200 |
2023/11/27 |
8,311 |
8,674 |
8,311 |
8,601 |
+1.75% |
708,300 |
2023/11/24 |
8,384 |
8,529 |
8,294 |
8,453 |
+2.66% |
619,500 |
2023/11/22 |
8,205 |
8,363 |
8,194 |
8,234 |
-1.09% |
512,200 |
2023/11/21 |
8,140 |
8,380 |
8,118 |
8,325 |
+2.60% |
632,600 |
2023/11/20 |
8,157 |
8,355 |
8,051 |
8,114 |
-4.06% |
720,600 |
2023/11/17 |
8,151 |
8,477 |
8,085 |
8,457 |
+3.30% |
801,000 |
2023/11/16 |
8,380 |
8,388 |
8,065 |
8,187 |
-2.09% |
811,900 |
2023/11/15 |
8,446 |
8,483 |
7,878 |
8,362 |
+5.93% |
1,975,500 |
2023/11/14 |
8,099 |
8,156 |
7,688 |
7,894 |
+3.20% |
1,331,200 |
2023/11/13 |
7,600 |
7,679 |
7,498 |
7,649 |
+1.15% |
600,500 |
2023/11/10 |
7,554 |
7,644 |
7,337 |
7,562 |
-1.54% |
817,000 |
2023/11/9 |
7,377 |
7,720 |
7,335 |
7,680 |
+4.56% |
803,200 |
2023/11/8 |
7,193 |
7,398 |
7,177 |
7,345 |
+3.64% |
847,100 |
2023/11/7 |
6,775 |
7,107 |
6,700 |
7,087 |
-2.58% |
1,257,400 |
2023/11/6 |
7,071 |
7,329 |
7,060 |
7,275 |
+9.05% |
1,333,500 |
2023/11/2 |
6,391 |
6,712 |
6,383 |
6,671 |
+6.79% |
770,400 |
2023/11/1 |
6,186 |
6,281 |
6,086 |
6,247 |
+4.36% |
765,200 |
2023/10/31 |
5,957 |
6,029 |
5,810 |
5,986 |
+1.20% |
900,200 |
2023/10/30 |
6,070 |
6,087 |
5,902 |
5,915 |
-3.06% |
533,300 |
2023/10/27 |
6,310 |
6,319 |
5,988 |
6,102 |
-0.86% |
794,700 |
2023/10/26 |
6,370 |
6,384 |
6,080 |
6,155 |
-6.19% |
1,120,800 |
2023/10/25 |
6,394 |
6,650 |
6,320 |
6,561 |
+2.61% |
1,645,500 |
2023/10/24 |
6,132 |
6,444 |
5,874 |
6,394 |
+5.58% |
1,410,800 |
2023/10/23 |
6,223 |
6,272 |
6,018 |
6,056 |
-3.58% |
640,700 |
|