| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
17,300 |
17,470 |
16,200 |
16,810 |
-6.95% |
3,845,800 |
| 2024/4/18 |
17,360 |
18,170 |
17,075 |
18,065 |
+1.83% |
2,898,800 |
| 2024/4/17 |
18,350 |
18,475 |
17,720 |
17,740 |
-1.31% |
2,755,200 |
| 2024/4/16 |
18,130 |
18,310 |
17,740 |
17,975 |
-2.94% |
2,149,800 |
| 2024/4/15 |
18,300 |
18,545 |
18,130 |
18,520 |
-0.46% |
1,670,600 |
| 2024/4/12 |
19,100 |
19,330 |
18,605 |
18,605 |
+0.70% |
3,154,900 |
| 2024/4/11 |
18,300 |
18,515 |
17,810 |
18,475 |
-2.04% |
3,807,300 |
| 2024/4/10 |
18,825 |
18,960 |
18,580 |
18,860 |
+0.59% |
1,758,000 |
| 2024/4/9 |
18,550 |
18,865 |
18,505 |
18,750 |
+2.49% |
2,054,300 |
| 2024/4/8 |
18,520 |
18,760 |
18,160 |
18,295 |
+0.05% |
2,098,000 |
| 2024/4/5 |
18,500 |
18,565 |
18,135 |
18,285 |
-4.17% |
2,484,400 |
| 2024/4/4 |
19,245 |
19,350 |
19,005 |
19,080 |
+0.42% |
2,406,200 |
| 2024/4/3 |
18,500 |
19,295 |
18,480 |
19,000 |
+0.74% |
2,906,200 |
| 2024/4/2 |
18,990 |
19,115 |
18,780 |
18,860 |
+0.53% |
2,194,800 |
| 2024/4/1 |
19,980 |
20,020 |
18,720 |
18,760 |
-6.04% |
3,403,800 |
| 2024/3/29 |
19,600 |
19,980 |
19,205 |
19,965 |
+2.44% |
3,552,800 |
| 2024/3/28 |
19,090 |
19,520 |
19,020 |
19,490 |
+0.28% |
2,777,600 |
| 2024/3/27 |
19,440 |
19,525 |
18,970 |
19,435 |
-0.03% |
3,323,900 |
| 2024/3/26 |
18,845 |
19,495 |
18,750 |
19,440 |
+4.12% |
3,831,600 |
| 2024/3/25 |
18,850 |
18,930 |
18,580 |
18,670 |
-0.37% |
1,871,500 |
| 2024/3/22 |
19,000 |
19,010 |
18,595 |
18,740 |
-0.79% |
2,710,800 |
| 2024/3/21 |
19,030 |
19,060 |
18,510 |
18,890 |
+2.58% |
3,171,300 |
| 2024/3/19 |
18,000 |
18,475 |
17,905 |
18,415 |
+0.41% |
3,416,000 |
| 2024/3/18 |
17,685 |
18,340 |
17,595 |
18,340 |
+4.35% |
2,470,200 |
| 2024/3/15 |
17,850 |
17,890 |
17,415 |
17,575 |
-2.95% |
3,233,400 |
| 2024/3/14 |
17,895 |
18,140 |
17,360 |
18,110 |
+0.14% |
3,440,500 |
| 2024/3/13 |
18,290 |
18,545 |
17,755 |
18,085 |
+1.09% |
4,144,400 |
| 2024/3/12 |
17,595 |
18,160 |
17,275 |
17,890 |
+1.50% |
4,278,300 |
| 2024/3/11 |
16,840 |
17,680 |
16,735 |
17,625 |
-4.42% |
4,756,600 |
| 2024/3/8 |
18,860 |
19,400 |
18,440 |
18,440 |
-2.02% |
5,501,000 |
| 2024/3/7 |
20,155 |
20,440 |
18,680 |
18,820 |
-6.11% |
6,764,400 |
| 2024/3/6 |
19,275 |
20,065 |
19,240 |
20,045 |
+3.09% |
4,983,200 |
| 2024/3/5 |
19,340 |
19,530 |
18,935 |
19,445 |
-0.28% |
3,663,800 |
| 2024/3/4 |
19,850 |
19,910 |
19,405 |
19,500 |
+0.41% |
4,339,800 |
| 2024/3/1 |
19,090 |
19,430 |
18,800 |
19,420 |
+3.66% |
4,893,200 |
| 2024/2/29 |
18,500 |
18,980 |
18,360 |
18,735 |
-0.87% |
8,833,000 |
| 2024/2/28 |
19,200 |
19,585 |
18,900 |
18,900 |
-3.10% |
4,691,000 |
| 2024/2/27 |
19,280 |
19,670 |
19,015 |
19,505 |
+1.56% |
4,521,400 |
| 2024/2/26 |
20,295 |
20,295 |
19,140 |
19,205 |
-3.47% |
6,517,900 |
| 2024/2/22 |
19,660 |
19,930 |
18,960 |
19,895 |
+10.16% |
8,678,400 |
| 2024/2/21 |
18,020 |
18,690 |
17,865 |
18,060 |
-2.11% |
5,028,600 |
| 2024/2/20 |
18,450 |
19,130 |
18,290 |
18,450 |
+0.54% |
6,154,800 |
| 2024/2/19 |
18,390 |
18,940 |
17,965 |
18,350 |
-2.29% |
5,996,000 |
| 2024/2/16 |
19,870 |
20,350 |
17,540 |
18,780 |
-3.20% |
14,208,200 |
| 2024/2/15 |
18,730 |
19,450 |
18,555 |
19,400 |
+6.16% |
5,022,200 |
| 2024/2/14 |
17,530 |
18,655 |
17,525 |
18,275 |
+3.02% |
5,780,400 |
| 2024/2/13 |
17,940 |
18,355 |
17,480 |
17,740 |
+3.50% |
5,026,400 |
| 2024/2/9 |
16,900 |
17,240 |
16,675 |
17,140 |
+2.21% |
4,069,600 |
| 2024/2/8 |
16,480 |
16,905 |
16,425 |
16,770 |
+2.60% |
4,368,200 |
| 2024/2/7 |
15,830 |
16,380 |
15,805 |
16,345 |
+1.52% |
3,258,800 |
| 2024/2/6 |
15,900 |
16,315 |
15,735 |
16,100 |
+2.91% |
3,890,200 |
| 2024/2/5 |
16,165 |
16,285 |
15,070 |
15,645 |
-1.76% |
4,950,600 |
| 2024/2/2 |
15,355 |
16,075 |
15,325 |
15,925 |
+4.39% |
4,433,400 |
| 2024/2/1 |
14,815 |
15,530 |
14,635 |
15,255 |
+3.99% |
5,933,200 |
| 2024/1/31 |
13,850 |
14,700 |
13,630 |
14,670 |
+2.62% |
2,393,700 |
| 2024/1/30 |
14,490 |
14,560 |
14,255 |
14,295 |
-0.49% |
1,588,400 |
| 2024/1/29 |
14,125 |
14,510 |
14,120 |
14,365 |
+0.60% |
1,756,100 |
| 2024/1/26 |
14,400 |
14,550 |
14,115 |
14,280 |
-3.64% |
3,329,700 |
| 2024/1/25 |
14,855 |
14,985 |
14,525 |
14,820 |
+1.51% |
3,094,800 |
| 2024/1/24 |
14,495 |
14,875 |
14,325 |
14,600 |
+2.06% |
3,607,400 |
| 2024/1/23 |
14,465 |
14,730 |
14,060 |
14,305 |
-0.03% |
4,231,600 |
| 2024/1/22 |
13,990 |
14,365 |
13,815 |
14,310 |
+5.03% |
4,217,900 |
| 2024/1/19 |
13,375 |
13,625 |
13,060 |
13,625 |
+5.87% |
2,899,900 |
| 2024/1/18 |
12,800 |
13,360 |
12,795 |
12,870 |
+0.39% |
2,935,300 |
| 2024/1/17 |
13,000 |
13,330 |
12,695 |
12,820 |
+0.75% |
2,730,800 |
| 2024/1/16 |
12,755 |
12,835 |
12,560 |
12,725 |
+0.04% |
1,593,000 |
| 2024/1/15 |
12,345 |
12,760 |
12,320 |
12,720 |
+3.08% |
1,393,700 |
| 2024/1/12 |
12,400 |
12,480 |
12,210 |
12,340 |
+1.56% |
1,493,400 |
| 2024/1/11 |
11,790 |
12,190 |
11,770 |
12,150 |
+2.49% |
1,480,400 |
| 2024/1/10 |
12,085 |
12,120 |
11,855 |
11,855 |
-1.41% |
1,380,100 |
| 2024/1/9 |
12,225 |
12,370 |
11,870 |
12,025 |
+1.39% |
1,666,100 |
| 2024/1/5 |
11,615 |
11,870 |
11,530 |
11,860 |
+1.28% |
1,592,400 |
| 2024/1/4 |
11,200 |
11,750 |
11,150 |
11,710 |
-1.84% |
1,911,400 |
| 2023/12/29 |
11,830 |
12,055 |
11,770 |
11,930 |
+0.38% |
1,215,300 |
| 2023/12/28 |
11,830 |
12,010 |
11,765 |
11,885 |
+0.46% |
1,293,900 |
| 2023/12/27 |
11,825 |
11,975 |
11,725 |
11,830 |
+0.68% |
1,377,700 |
| 2023/12/26 |
11,475 |
11,750 |
11,450 |
11,750 |
+2.22% |
887,600 |
| 2023/12/25 |
11,610 |
11,625 |
11,175 |
11,495 |
-0.52% |
1,516,500 |
| 2023/12/22 |
11,720 |
11,820 |
11,405 |
11,555 |
-0.69% |
1,209,200 |
| 2023/12/21 |
11,470 |
11,710 |
11,400 |
11,635 |
-0.73% |
1,193,900 |
| 2023/12/20 |
11,875 |
11,945 |
11,580 |
11,720 |
-0.34% |
1,581,800 |
| 2023/12/19 |
11,400 |
11,760 |
11,335 |
11,760 |
+3.75% |
1,695,500 |
| 2023/12/18 |
11,225 |
11,395 |
11,135 |
11,335 |
+0.98% |
1,436,800 |
| 2023/12/15 |
11,655 |
11,660 |
11,160 |
11,225 |
-2.01% |
2,143,200 |
| 2023/12/14 |
11,800 |
11,915 |
11,355 |
11,455 |
-2.18% |
2,902,200 |
| 2023/12/13 |
11,545 |
11,900 |
11,490 |
11,710 |
+2.23% |
2,172,400 |
| 2023/12/12 |
11,500 |
11,575 |
11,325 |
11,455 |
+3.06% |
2,060,800 |
| 2023/12/11 |
11,130 |
11,315 |
11,000 |
11,115 |
+2.54% |
1,612,300 |
| 2023/12/8 |
10,705 |
10,980 |
10,660 |
10,840 |
+1.26% |
2,101,100 |
| 2023/12/7 |
10,695 |
10,915 |
10,620 |
10,705 |
-2.42% |
1,401,700 |
| 2023/12/6 |
10,600 |
10,975 |
10,590 |
10,970 |
+4.53% |
1,555,300 |
| 2023/12/5 |
10,885 |
10,960 |
10,430 |
10,495 |
-5.32% |
2,413,400 |
| 2023/12/4 |
10,995 |
11,135 |
10,955 |
11,085 |
+1.93% |
1,839,300 |
| 2023/12/1 |
10,765 |
10,940 |
10,620 |
10,875 |
+0.97% |
1,378,600 |
| 2023/11/30 |
10,720 |
10,805 |
10,610 |
10,770 |
+0.75% |
1,737,000 |
| 2023/11/29 |
10,405 |
10,750 |
10,370 |
10,690 |
+1.81% |
1,610,500 |
| 2023/11/28 |
10,600 |
10,720 |
10,350 |
10,500 |
+0.77% |
2,047,300 |
| 2023/11/27 |
10,210 |
10,690 |
10,200 |
10,420 |
+0.82% |
2,223,100 |
| 2023/11/24 |
10,100 |
10,480 |
10,080 |
10,335 |
+4.45% |
2,677,400 |
| 2023/11/22 |
9,619 |
9,895 |
9,590 |
9,895 |
+0.75% |
1,597,300 |
| 2023/11/21 |
9,654 |
9,830 |
9,552 |
9,821 |
+3.29% |
1,666,900 |
| 2023/11/20 |
9,640 |
9,668 |
9,466 |
9,508 |
-1.05% |
1,526,600 |
| 2023/11/17 |
9,546 |
9,640 |
9,401 |
9,609 |
-1.97% |
2,733,700 |
| 2023/11/16 |
9,670 |
9,865 |
9,646 |
9,802 |
+0.53% |
1,686,800 |
| 2023/11/15 |
9,446 |
9,820 |
9,427 |
9,750 |
+4.88% |
2,605,200 |
| 2023/11/14 |
9,444 |
9,538 |
9,225 |
9,296 |
-0.48% |
1,705,000 |
| 2023/11/13 |
9,398 |
9,549 |
9,293 |
9,341 |
+1.31% |
2,285,800 |
| 2023/11/10 |
8,800 |
9,228 |
8,713 |
9,220 |
+7.55% |
3,447,600 |
| 2023/11/9 |
8,805 |
8,847 |
8,554 |
8,573 |
-1.79% |
1,988,400 |
| 2023/11/8 |
8,585 |
8,777 |
8,575 |
8,729 |
+2.67% |
2,738,100 |
| 2023/11/7 |
8,310 |
8,545 |
8,270 |
8,502 |
+2.57% |
2,595,800 |
| 2023/11/6 |
8,255 |
8,329 |
8,136 |
8,289 |
+3.43% |
2,006,000 |
| 2023/11/2 |
7,710 |
8,118 |
7,700 |
8,014 |
+7.70% |
3,367,900 |
| 2023/11/1 |
7,334 |
7,536 |
7,249 |
7,441 |
+7.31% |
3,262,500 |
| 2023/10/31 |
7,169 |
7,200 |
6,934 |
6,934 |
-4.62% |
2,448,700 |
| 2023/10/30 |
7,237 |
7,335 |
7,219 |
7,270 |
+0.75% |
1,171,400 |
| 2023/10/27 |
7,157 |
7,271 |
7,037 |
7,216 |
+2.09% |
1,194,700 |
| 2023/10/26 |
7,188 |
7,248 |
7,068 |
7,068 |
-5.61% |
1,592,400 |
| 2023/10/25 |
7,390 |
7,540 |
7,300 |
7,488 |
+3.43% |
1,329,000 |
| 2023/10/24 |
7,370 |
7,411 |
7,105 |
7,240 |
+0.54% |
1,012,000 |
| 2023/10/23 |
7,221 |
7,290 |
7,161 |
7,201 |
-0.58% |
1,155,000 |
| 2023/10/20 |
7,175 |
7,364 |
7,090 |
7,243 |
-0.64% |
1,511,700 |
| 2023/10/19 |
7,530 |
7,539 |
7,260 |
7,290 |
-5.85% |
2,253,400 |
|
