| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
12,820 |
12,820 |
11,910 |
12,250 |
-4.60% |
215,600 |
| 2024/4/18 |
12,980 |
13,470 |
12,840 |
12,840 |
-1.23% |
134,400 |
| 2024/4/17 |
13,200 |
13,560 |
13,000 |
13,000 |
-0.61% |
104,200 |
| 2024/4/16 |
13,100 |
13,260 |
12,960 |
13,080 |
-1.73% |
56,400 |
| 2024/4/15 |
13,340 |
13,400 |
12,960 |
13,310 |
+2.70% |
99,400 |
| 2024/4/12 |
13,120 |
13,150 |
12,900 |
12,960 |
-0.38% |
75,400 |
| 2024/4/11 |
13,150 |
13,260 |
12,960 |
13,010 |
-2.77% |
78,200 |
| 2024/4/10 |
13,550 |
13,700 |
13,310 |
13,380 |
-1.04% |
67,400 |
| 2024/4/9 |
13,220 |
13,640 |
13,210 |
13,520 |
+2.35% |
60,100 |
| 2024/4/8 |
13,360 |
13,400 |
13,020 |
13,210 |
-1.49% |
62,400 |
| 2024/4/5 |
13,000 |
13,580 |
12,810 |
13,410 |
+1.75% |
124,500 |
| 2024/4/4 |
13,310 |
13,440 |
12,920 |
13,180 |
-0.75% |
153,000 |
| 2024/4/3 |
13,300 |
13,640 |
13,220 |
13,280 |
-3.21% |
145,500 |
| 2024/4/2 |
14,360 |
14,360 |
13,700 |
13,720 |
-5.38% |
181,000 |
| 2024/4/1 |
14,990 |
14,990 |
14,330 |
14,500 |
-1.56% |
115,600 |
| 2024/3/29 |
14,490 |
14,940 |
14,420 |
14,730 |
+2.94% |
105,900 |
| 2024/3/28 |
14,400 |
14,780 |
14,270 |
14,310 |
-1.65% |
112,500 |
| 2024/3/27 |
14,500 |
14,700 |
14,290 |
14,550 |
+1.61% |
132,800 |
| 2024/3/26 |
14,740 |
14,860 |
14,220 |
14,320 |
-3.57% |
215,900 |
| 2024/3/25 |
15,690 |
15,850 |
14,830 |
14,850 |
-6.19% |
222,800 |
| 2024/3/22 |
16,520 |
16,900 |
15,800 |
15,830 |
-3.48% |
165,900 |
| 2024/3/21 |
15,700 |
16,560 |
15,490 |
16,400 |
+5.67% |
225,400 |
| 2024/3/19 |
15,680 |
15,720 |
15,000 |
15,520 |
-2.27% |
294,900 |
| 2024/3/18 |
16,320 |
16,370 |
15,510 |
15,880 |
+0.95% |
365,100 |
| 2024/3/15 |
17,580 |
17,690 |
15,700 |
15,730 |
-20.15% |
798,700 |
| 2024/3/14 |
18,510 |
19,700 |
17,990 |
19,700 |
+4.84% |
332,600 |
| 2024/3/13 |
18,900 |
19,180 |
18,380 |
18,790 |
+0.16% |
144,200 |
| 2024/3/12 |
17,620 |
18,870 |
17,530 |
18,760 |
+6.17% |
122,600 |
| 2024/3/11 |
17,670 |
17,920 |
17,450 |
17,670 |
-2.21% |
84,000 |
| 2024/3/8 |
18,050 |
18,180 |
17,720 |
18,070 |
-0.44% |
81,300 |
| 2024/3/7 |
18,800 |
18,890 |
18,040 |
18,150 |
-3.30% |
111,800 |
| 2024/3/6 |
18,580 |
19,060 |
18,250 |
18,770 |
-1.11% |
110,700 |
| 2024/3/5 |
19,600 |
19,600 |
18,510 |
18,980 |
-3.65% |
137,000 |
| 2024/3/4 |
19,080 |
19,820 |
18,710 |
19,700 |
+4.62% |
138,000 |
| 2024/3/1 |
18,950 |
19,190 |
18,440 |
18,830 |
+1.29% |
73,500 |
| 2024/2/29 |
18,970 |
18,970 |
18,330 |
18,590 |
-2.87% |
68,100 |
| 2024/2/28 |
18,880 |
19,550 |
18,650 |
19,140 |
+1.11% |
40,900 |
| 2024/2/27 |
19,240 |
19,240 |
18,650 |
18,930 |
-1.15% |
64,600 |
| 2024/2/26 |
18,020 |
19,340 |
18,010 |
19,150 |
+6.98% |
104,200 |
| 2024/2/22 |
18,990 |
18,990 |
17,850 |
17,900 |
-3.24% |
84,600 |
| 2024/2/21 |
19,210 |
19,210 |
18,250 |
18,500 |
-3.70% |
95,500 |
| 2024/2/20 |
18,570 |
19,570 |
18,350 |
19,210 |
+4.12% |
112,500 |
| 2024/2/19 |
17,920 |
18,490 |
17,540 |
18,450 |
+4.95% |
105,000 |
| 2024/2/16 |
17,250 |
17,740 |
17,070 |
17,580 |
+1.91% |
74,200 |
| 2024/2/15 |
17,420 |
17,520 |
16,890 |
17,250 |
-0.40% |
63,900 |
| 2024/2/14 |
17,530 |
17,830 |
17,260 |
17,320 |
-2.15% |
63,900 |
| 2024/2/13 |
17,580 |
18,020 |
17,580 |
17,700 |
-0.23% |
44,200 |
| 2024/2/9 |
17,820 |
18,220 |
17,710 |
17,740 |
-1.44% |
39,800 |
| 2024/2/8 |
17,950 |
18,190 |
17,650 |
18,000 |
+0.78% |
35,100 |
| 2024/2/7 |
18,040 |
18,090 |
17,690 |
17,860 |
-0.94% |
37,800 |
| 2024/2/6 |
18,150 |
18,260 |
17,910 |
18,030 |
-0.72% |
35,100 |
| 2024/2/5 |
18,090 |
18,350 |
17,860 |
18,160 |
+0.67% |
48,700 |
| 2024/2/2 |
17,700 |
18,190 |
17,580 |
18,040 |
+2.56% |
53,700 |
| 2024/2/1 |
17,890 |
18,580 |
17,530 |
17,590 |
-3.51% |
84,000 |
| 2024/1/31 |
18,100 |
18,230 |
17,650 |
18,230 |
+0.39% |
65,500 |
| 2024/1/30 |
18,000 |
18,260 |
17,510 |
18,160 |
+1.79% |
83,700 |
| 2024/1/29 |
17,360 |
17,920 |
17,180 |
17,840 |
+3.12% |
88,300 |
| 2024/1/26 |
16,770 |
17,430 |
16,500 |
17,300 |
+3.53% |
111,000 |
| 2024/1/25 |
16,770 |
17,100 |
16,380 |
16,710 |
-1.01% |
86,000 |
| 2024/1/24 |
16,880 |
17,220 |
16,770 |
16,880 |
-0.59% |
53,700 |
| 2024/1/23 |
17,360 |
17,540 |
16,610 |
16,980 |
-2.19% |
125,200 |
| 2024/1/22 |
16,820 |
17,580 |
16,600 |
17,360 |
+3.77% |
103,200 |
| 2024/1/19 |
16,550 |
16,900 |
16,270 |
16,730 |
+2.89% |
77,500 |
| 2024/1/18 |
16,140 |
16,540 |
16,080 |
16,260 |
+0.18% |
70,000 |
| 2024/1/17 |
16,500 |
16,640 |
16,130 |
16,230 |
-1.87% |
63,100 |
| 2024/1/16 |
17,160 |
17,380 |
16,540 |
16,540 |
-3.61% |
98,800 |
| 2024/1/15 |
17,700 |
17,750 |
17,050 |
17,160 |
-2.78% |
77,600 |
| 2024/1/12 |
17,400 |
17,700 |
17,140 |
17,650 |
+0.91% |
60,700 |
| 2024/1/11 |
17,400 |
17,620 |
17,170 |
17,490 |
+0.52% |
50,400 |
| 2024/1/10 |
17,650 |
18,080 |
17,360 |
17,400 |
+0.81% |
104,400 |
| 2024/1/9 |
17,550 |
17,700 |
16,940 |
17,260 |
-0.80% |
101,500 |
| 2024/1/5 |
18,310 |
18,310 |
17,360 |
17,400 |
-4.61% |
101,800 |
| 2024/1/4 |
18,300 |
18,490 |
17,990 |
18,240 |
-1.41% |
45,700 |
| 2023/12/29 |
18,740 |
18,870 |
18,260 |
18,500 |
-1.07% |
78,500 |
| 2023/12/28 |
18,810 |
19,180 |
18,610 |
18,700 |
-2.25% |
74,700 |
| 2023/12/27 |
18,670 |
19,290 |
18,350 |
19,130 |
+3.52% |
112,800 |
| 2023/12/26 |
18,430 |
18,870 |
18,430 |
18,480 |
-0.27% |
66,200 |
| 2023/12/25 |
18,840 |
19,010 |
18,230 |
18,530 |
-1.65% |
87,200 |
| 2023/12/22 |
19,470 |
19,700 |
18,770 |
18,840 |
+0.43% |
146,200 |
| 2023/12/21 |
19,300 |
19,400 |
18,620 |
18,760 |
-3.84% |
180,100 |
| 2023/12/20 |
19,250 |
19,890 |
18,820 |
19,510 |
+3.01% |
256,600 |
| 2023/12/19 |
18,260 |
18,990 |
17,620 |
18,940 |
+4.12% |
258,900 |
| 2023/12/18 |
17,060 |
18,230 |
17,040 |
18,190 |
+8.92% |
507,100 |
| 2023/12/15 |
16,700 |
16,700 |
16,330 |
16,700 |
+21.90% |
406,000 |
| 2023/12/14 |
14,220 |
14,380 |
13,700 |
13,700 |
-2.91% |
197,200 |
| 2023/12/13 |
13,840 |
14,160 |
13,680 |
14,110 |
+1.95% |
85,400 |
| 2023/12/12 |
14,440 |
14,490 |
13,710 |
13,840 |
-3.01% |
79,400 |
| 2023/12/11 |
13,980 |
14,340 |
13,960 |
14,270 |
+3.56% |
78,700 |
| 2023/12/8 |
14,070 |
14,230 |
13,660 |
13,780 |
-3.16% |
90,500 |
| 2023/12/7 |
14,490 |
14,490 |
14,050 |
14,230 |
-0.63% |
55,200 |
| 2023/12/6 |
14,570 |
14,920 |
14,320 |
14,320 |
-0.14% |
75,500 |
| 2023/12/5 |
15,150 |
15,270 |
14,220 |
14,340 |
-7.18% |
111,700 |
| 2023/12/4 |
14,910 |
15,540 |
14,780 |
15,450 |
+4.39% |
67,900 |
| 2023/12/1 |
15,490 |
15,490 |
14,750 |
14,800 |
-4.88% |
72,700 |
| 2023/11/30 |
15,500 |
15,680 |
15,240 |
15,560 |
+0.84% |
50,000 |
| 2023/11/29 |
14,750 |
15,490 |
14,730 |
15,430 |
+5.32% |
61,600 |
| 2023/11/28 |
14,860 |
14,930 |
14,510 |
14,650 |
-2.46% |
36,600 |
| 2023/11/27 |
15,250 |
15,270 |
14,730 |
15,020 |
-1.77% |
53,500 |
| 2023/11/24 |
15,290 |
15,480 |
15,050 |
15,290 |
+0.72% |
55,300 |
| 2023/11/22 |
15,120 |
15,300 |
14,810 |
15,180 |
-1.49% |
60,800 |
| 2023/11/21 |
15,350 |
15,920 |
14,950 |
15,410 |
+2.05% |
78,800 |
| 2023/11/20 |
14,140 |
15,230 |
14,140 |
15,100 |
+5.96% |
77,600 |
| 2023/11/17 |
14,510 |
14,560 |
14,150 |
14,250 |
-1.38% |
38,300 |
| 2023/11/16 |
14,460 |
14,650 |
14,250 |
14,450 |
+1.05% |
35,700 |
| 2023/11/15 |
14,910 |
15,050 |
14,220 |
14,300 |
+1.13% |
66,500 |
| 2023/11/14 |
14,770 |
14,770 |
14,140 |
14,140 |
-3.15% |
37,900 |
| 2023/11/13 |
14,820 |
15,010 |
14,510 |
14,600 |
-1.75% |
33,100 |
| 2023/11/10 |
14,770 |
14,990 |
14,580 |
14,860 |
-1.91% |
43,200 |
| 2023/11/9 |
15,000 |
15,250 |
14,850 |
15,150 |
+1.00% |
35,500 |
| 2023/11/8 |
15,940 |
16,090 |
14,980 |
15,000 |
-3.04% |
63,400 |
| 2023/11/7 |
15,590 |
15,640 |
15,280 |
15,470 |
-1.65% |
34,500 |
| 2023/11/6 |
15,840 |
15,870 |
15,210 |
15,730 |
+4.52% |
64,400 |
| 2023/11/2 |
14,710 |
15,120 |
14,540 |
15,050 |
+5.61% |
63,000 |
| 2023/11/1 |
14,970 |
15,010 |
14,110 |
14,250 |
-1.93% |
57,600 |
| 2023/10/31 |
14,280 |
14,650 |
14,200 |
14,530 |
+0.76% |
45,400 |
| 2023/10/30 |
14,180 |
14,830 |
14,180 |
14,420 |
+0.07% |
49,200 |
| 2023/10/27 |
14,160 |
14,610 |
13,950 |
14,410 |
+3.45% |
40,700 |
| 2023/10/26 |
14,000 |
14,350 |
13,850 |
13,930 |
-4.59% |
87,100 |
| 2023/10/25 |
15,540 |
15,590 |
14,530 |
14,600 |
-4.01% |
94,400 |
| 2023/10/24 |
14,820 |
15,420 |
14,130 |
15,210 |
+6.14% |
116,500 |
| 2023/10/23 |
14,590 |
14,920 |
14,230 |
14,330 |
-0.56% |
68,800 |
| 2023/10/20 |
13,840 |
14,720 |
13,630 |
14,410 |
+3.67% |
88,200 |
| 2023/10/19 |
13,850 |
14,090 |
13,580 |
13,900 |
-3.81% |
80,400 |
|
