| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/16 |
10,370 |
10,450 |
10,110 |
10,260 |
-3.66% |
47,500 |
| 2024/4/15 |
10,490 |
10,820 |
10,460 |
10,650 |
-0.28% |
30,000 |
| 2024/4/12 |
11,280 |
11,280 |
10,560 |
10,680 |
-4.56% |
52,900 |
| 2024/4/11 |
11,070 |
11,300 |
10,760 |
11,190 |
-0.36% |
36,700 |
| 2024/4/10 |
10,850 |
11,350 |
10,720 |
11,230 |
+3.03% |
52,300 |
| 2024/4/9 |
10,650 |
10,940 |
10,490 |
10,900 |
+2.35% |
29,200 |
| 2024/4/8 |
10,800 |
10,900 |
10,470 |
10,650 |
+0.00% |
49,700 |
| 2024/4/5 |
10,510 |
10,800 |
10,340 |
10,650 |
-2.47% |
37,000 |
| 2024/4/4 |
11,200 |
11,200 |
10,630 |
10,920 |
-2.06% |
51,400 |
| 2024/4/3 |
10,670 |
11,210 |
10,500 |
11,150 |
+1.64% |
59,900 |
| 2024/4/2 |
11,930 |
12,080 |
10,970 |
10,970 |
-8.05% |
64,000 |
| 2024/4/1 |
11,970 |
12,360 |
11,650 |
11,930 |
+0.93% |
67,500 |
| 2024/3/29 |
11,140 |
11,900 |
11,140 |
11,820 |
+5.91% |
77,600 |
| 2024/3/28 |
11,530 |
11,610 |
11,120 |
11,160 |
-3.38% |
59,900 |
| 2024/3/27 |
12,250 |
12,300 |
11,550 |
11,550 |
-6.10% |
69,000 |
| 2024/3/26 |
11,900 |
12,480 |
11,850 |
12,300 |
+2.24% |
50,500 |
| 2024/3/25 |
12,210 |
12,410 |
11,970 |
12,030 |
-2.20% |
46,000 |
| 2024/3/22 |
13,090 |
13,090 |
12,260 |
12,300 |
-3.38% |
66,300 |
| 2024/3/21 |
12,900 |
13,230 |
12,590 |
12,730 |
+0.79% |
77,600 |
| 2024/3/19 |
12,670 |
12,800 |
12,030 |
12,630 |
-0.63% |
82,000 |
| 2024/3/18 |
12,870 |
13,410 |
12,540 |
12,710 |
+0.47% |
90,800 |
| 2024/3/15 |
11,900 |
13,050 |
11,720 |
12,650 |
+6.57% |
151,200 |
| 2024/3/14 |
12,340 |
12,410 |
11,630 |
11,870 |
-2.78% |
99,000 |
| 2024/3/13 |
13,580 |
13,600 |
12,200 |
12,210 |
-5.93% |
117,700 |
| 2024/3/12 |
12,820 |
13,280 |
12,600 |
12,980 |
-1.07% |
103,800 |
| 2024/3/11 |
14,690 |
15,630 |
12,270 |
13,120 |
-14.75% |
301,500 |
| 2024/3/8 |
14,340 |
15,900 |
14,220 |
15,390 |
+7.85% |
179,300 |
| 2024/3/7 |
14,300 |
14,750 |
13,900 |
14,270 |
-0.90% |
100,400 |
| 2024/3/6 |
14,830 |
14,830 |
13,950 |
14,400 |
-3.61% |
116,300 |
| 2024/3/5 |
14,510 |
15,570 |
13,850 |
14,940 |
+1.91% |
154,500 |
| 2024/3/4 |
14,570 |
15,000 |
14,260 |
14,660 |
+1.24% |
96,400 |
| 2024/3/1 |
13,170 |
14,510 |
12,980 |
14,480 |
+10.96% |
186,600 |
| 2024/2/29 |
11,600 |
13,180 |
11,560 |
13,050 |
+9.66% |
148,600 |
| 2024/2/28 |
11,930 |
12,180 |
11,680 |
11,900 |
-0.25% |
58,700 |
| 2024/2/27 |
12,400 |
12,660 |
11,660 |
11,930 |
-4.25% |
83,400 |
| 2024/2/26 |
12,270 |
12,530 |
11,920 |
12,460 |
+2.98% |
79,700 |
| 2024/2/22 |
11,330 |
12,100 |
11,210 |
12,100 |
+6.33% |
91,300 |
| 2024/2/21 |
11,260 |
11,610 |
11,210 |
11,380 |
-0.96% |
41,900 |
| 2024/2/20 |
12,130 |
12,240 |
11,400 |
11,490 |
-5.28% |
90,500 |
| 2024/2/19 |
12,250 |
12,550 |
11,940 |
12,130 |
+2.71% |
105,600 |
| 2024/2/16 |
11,610 |
12,180 |
11,510 |
11,810 |
+1.11% |
113,800 |
| 2024/2/15 |
10,950 |
11,950 |
10,850 |
11,680 |
+7.75% |
144,200 |
| 2024/2/14 |
10,650 |
11,160 |
10,450 |
10,840 |
+2.55% |
73,500 |
| 2024/2/13 |
11,000 |
11,180 |
10,170 |
10,570 |
-3.12% |
150,200 |
| 2024/2/9 |
11,000 |
12,140 |
10,710 |
10,910 |
+1.96% |
380,700 |
| 2024/2/8 |
10,700 |
10,700 |
10,700 |
10,700 |
+16.30% |
59,100 |
| 2024/2/7 |
8,800 |
9,350 |
8,700 |
9,200 |
+5.02% |
140,600 |
| 2024/2/6 |
8,580 |
8,780 |
8,560 |
8,760 |
+2.10% |
48,500 |
| 2024/2/5 |
8,800 |
8,950 |
8,580 |
8,580 |
-2.17% |
57,400 |
| 2024/2/2 |
9,150 |
9,160 |
8,710 |
8,770 |
-2.01% |
56,900 |
| 2024/2/1 |
9,190 |
9,340 |
8,950 |
8,950 |
-1.54% |
76,700 |
| 2024/1/31 |
8,600 |
9,150 |
8,580 |
9,090 |
+5.09% |
67,600 |
| 2024/1/30 |
8,800 |
8,810 |
8,520 |
8,650 |
-1.59% |
47,600 |
| 2024/1/29 |
8,920 |
9,200 |
8,730 |
8,790 |
-1.01% |
82,700 |
| 2024/1/26 |
9,000 |
9,470 |
8,630 |
8,880 |
+2.07% |
139,500 |
| 2024/1/25 |
8,660 |
8,710 |
8,490 |
8,700 |
+0.12% |
35,900 |
| 2024/1/24 |
8,730 |
8,920 |
8,630 |
8,690 |
-0.11% |
45,400 |
| 2024/1/23 |
9,150 |
9,160 |
8,700 |
8,700 |
-1.25% |
132,200 |
| 2024/1/22 |
8,190 |
8,890 |
8,190 |
8,810 |
+12.66% |
160,500 |
| 2024/1/19 |
7,820 |
7,860 |
7,660 |
7,820 |
+0.64% |
34,600 |
| 2024/1/18 |
7,900 |
8,030 |
7,570 |
7,770 |
-1.65% |
67,600 |
| 2024/1/17 |
7,960 |
8,340 |
7,900 |
7,900 |
-0.63% |
74,500 |
| 2024/1/16 |
7,690 |
8,070 |
7,600 |
7,950 |
+4.06% |
91,400 |
| 2024/1/15 |
7,500 |
7,700 |
7,460 |
7,640 |
+1.60% |
49,500 |
| 2024/1/12 |
7,460 |
7,550 |
7,260 |
7,520 |
+1.62% |
45,800 |
| 2024/1/11 |
7,320 |
7,450 |
7,180 |
7,400 |
+2.07% |
58,800 |
| 2024/1/10 |
7,570 |
7,770 |
7,080 |
7,250 |
-6.69% |
138,200 |
| 2024/1/9 |
7,730 |
7,880 |
7,580 |
7,770 |
+1.44% |
40,100 |
| 2024/1/5 |
7,500 |
7,730 |
7,350 |
7,660 |
+2.00% |
54,500 |
| 2024/1/4 |
7,180 |
7,580 |
7,110 |
7,510 |
+4.60% |
52,800 |
| 2023/12/29 |
7,530 |
7,530 |
7,100 |
7,180 |
-5.65% |
95,900 |
| 2023/12/28 |
7,520 |
7,810 |
7,400 |
7,610 |
+1.33% |
106,700 |
| 2023/12/27 |
8,200 |
8,200 |
7,360 |
7,510 |
-6.24% |
152,500 |
| 2023/12/26 |
8,000 |
8,370 |
7,700 |
8,010 |
+1.26% |
179,800 |
| 2023/12/25 |
7,050 |
7,910 |
6,900 |
7,910 |
+14.47% |
160,400 |
| 2023/12/22 |
6,840 |
7,010 |
6,740 |
6,910 |
+2.07% |
61,200 |
| 2023/12/21 |
6,770 |
6,910 |
6,580 |
6,770 |
-0.73% |
37,700 |
| 2023/12/20 |
6,480 |
6,850 |
6,380 |
6,820 |
+5.41% |
74,500 |
| 2023/12/19 |
6,140 |
6,480 |
6,140 |
6,470 |
+5.37% |
44,900 |
| 2023/12/18 |
6,200 |
6,300 |
6,030 |
6,140 |
-1.60% |
49,200 |
| 2023/12/15 |
6,090 |
6,300 |
6,060 |
6,240 |
+3.48% |
31,200 |
| 2023/12/14 |
6,510 |
6,580 |
6,030 |
6,030 |
-7.23% |
100,300 |
| 2023/12/13 |
6,530 |
6,700 |
6,410 |
6,500 |
+0.31% |
27,900 |
| 2023/12/12 |
6,660 |
6,720 |
6,410 |
6,480 |
-1.22% |
41,600 |
| 2023/12/11 |
6,670 |
6,750 |
6,530 |
6,560 |
-0.15% |
29,000 |
| 2023/12/8 |
6,530 |
6,680 |
6,450 |
6,570 |
-1.94% |
54,500 |
| 2023/12/7 |
7,070 |
7,070 |
6,700 |
6,700 |
-6.69% |
59,600 |
| 2023/12/6 |
6,950 |
7,300 |
6,860 |
7,180 |
+3.01% |
68,400 |
| 2023/12/5 |
7,180 |
7,350 |
6,910 |
6,970 |
+0.14% |
94,300 |
| 2023/12/4 |
6,490 |
7,050 |
6,460 |
6,960 |
+7.57% |
94,000 |
| 2023/12/1 |
6,490 |
6,490 |
6,340 |
6,470 |
+0.31% |
20,300 |
| 2023/11/30 |
6,290 |
6,490 |
6,250 |
6,450 |
+1.10% |
23,000 |
| 2023/11/29 |
6,330 |
6,450 |
6,240 |
6,380 |
-0.16% |
31,100 |
| 2023/11/28 |
6,500 |
6,670 |
6,320 |
6,390 |
-2.29% |
45,500 |
| 2023/11/27 |
6,450 |
6,740 |
6,450 |
6,540 |
+1.24% |
55,700 |
| 2023/11/24 |
6,260 |
6,550 |
6,260 |
6,460 |
+3.86% |
58,200 |
| 2023/11/22 |
6,240 |
6,340 |
6,150 |
6,220 |
-0.64% |
47,900 |
| 2023/11/21 |
6,550 |
6,740 |
6,100 |
6,260 |
-2.95% |
128,500 |
| 2023/11/20 |
6,500 |
6,670 |
6,370 |
6,450 |
-1.68% |
111,700 |
| 2023/11/17 |
6,940 |
6,940 |
6,560 |
6,560 |
-5.48% |
114,500 |
| 2023/11/16 |
7,090 |
7,090 |
6,650 |
6,940 |
-2.25% |
105,000 |
| 2023/11/15 |
6,830 |
7,190 |
6,830 |
7,100 |
+1.72% |
123,800 |
| 2023/11/14 |
6,010 |
7,100 |
5,870 |
6,980 |
+14.24% |
475,700 |
| 2023/11/13 |
6,110 |
6,110 |
6,110 |
6,110 |
+19.57% |
28,700 |
| 2023/11/10 |
5,110 |
5,110 |
5,110 |
5,110 |
+15.87% |
9,100 |
| 2023/11/9 |
4,365 |
4,480 |
4,305 |
4,410 |
-0.56% |
80,700 |
| 2023/11/8 |
4,465 |
4,540 |
4,345 |
4,435 |
+0.34% |
42,200 |
| 2023/11/7 |
4,730 |
4,730 |
4,370 |
4,420 |
-9.70% |
194,000 |
| 2023/11/6 |
4,850 |
4,895 |
4,730 |
4,895 |
+3.38% |
27,400 |
| 2023/11/2 |
4,790 |
4,855 |
4,730 |
4,735 |
+0.11% |
31,500 |
| 2023/11/1 |
4,790 |
4,790 |
4,665 |
4,730 |
+1.50% |
15,500 |
| 2023/10/31 |
4,595 |
4,680 |
4,510 |
4,660 |
+1.64% |
25,600 |
| 2023/10/30 |
4,450 |
4,655 |
4,440 |
4,585 |
+1.44% |
35,700 |
| 2023/10/27 |
4,445 |
4,525 |
4,345 |
4,520 |
+3.31% |
14,400 |
| 2023/10/26 |
4,390 |
4,520 |
4,360 |
4,375 |
-2.78% |
28,800 |
| 2023/10/25 |
4,515 |
4,750 |
4,490 |
4,500 |
+0.22% |
40,500 |
| 2023/10/24 |
4,290 |
4,545 |
4,100 |
4,490 |
+6.40% |
52,900 |
| 2023/10/23 |
4,460 |
4,460 |
4,180 |
4,220 |
-6.43% |
66,700 |
| 2023/10/20 |
4,500 |
4,600 |
4,395 |
4,510 |
-0.88% |
50,100 |
| 2023/10/19 |
4,915 |
4,915 |
4,500 |
4,550 |
-7.43% |
114,600 |
| 2023/10/18 |
4,910 |
5,020 |
4,830 |
4,915 |
+0.41% |
15,600 |
| 2023/10/17 |
4,915 |
5,120 |
4,855 |
4,895 |
+0.72% |
31,900 |
| 2023/10/16 |
4,855 |
4,945 |
4,790 |
4,860 |
-1.82% |
28,600 |
|
