| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
13,260 |
13,260 |
12,830 |
13,040 |
-2.69% |
3,800 |
| 2024/4/18 |
13,430 |
13,430 |
13,150 |
13,400 |
+0.83% |
2,500 |
| 2024/4/17 |
13,590 |
13,590 |
12,820 |
13,290 |
-1.85% |
3,900 |
| 2024/4/16 |
13,640 |
13,750 |
13,500 |
13,540 |
-2.87% |
4,100 |
| 2024/4/15 |
13,830 |
13,950 |
13,690 |
13,940 |
+0.80% |
1,300 |
| 2024/4/12 |
13,840 |
13,970 |
13,830 |
13,830 |
+0.66% |
1,800 |
| 2024/4/11 |
13,650 |
13,870 |
13,650 |
13,740 |
-0.43% |
1,800 |
| 2024/4/10 |
13,440 |
13,830 |
13,440 |
13,800 |
+2.68% |
3,200 |
| 2024/4/9 |
13,300 |
13,600 |
13,300 |
13,440 |
-1.18% |
6,000 |
| 2024/4/8 |
13,970 |
13,970 |
13,560 |
13,600 |
+0.22% |
5,500 |
| 2024/4/5 |
13,540 |
13,580 |
13,330 |
13,570 |
+0.67% |
4,800 |
| 2024/4/4 |
13,330 |
13,480 |
13,150 |
13,480 |
+3.45% |
6,200 |
| 2024/4/3 |
12,760 |
13,230 |
12,750 |
13,030 |
+1.56% |
4,600 |
| 2024/4/2 |
13,120 |
13,230 |
12,800 |
12,830 |
-2.21% |
4,200 |
| 2024/4/1 |
13,030 |
13,200 |
12,760 |
13,120 |
-0.53% |
7,000 |
| 2024/3/29 |
12,780 |
13,190 |
12,750 |
13,190 |
+3.21% |
4,200 |
| 2024/3/28 |
12,470 |
12,800 |
12,470 |
12,780 |
+1.19% |
4,300 |
| 2024/3/27 |
12,370 |
12,640 |
12,270 |
12,630 |
+3.02% |
4,200 |
| 2024/3/26 |
12,190 |
12,350 |
12,190 |
12,260 |
+1.32% |
1,200 |
| 2024/3/25 |
11,850 |
12,180 |
11,850 |
12,100 |
+2.20% |
4,200 |
| 2024/3/22 |
11,840 |
11,860 |
11,620 |
11,840 |
+0.68% |
2,300 |
| 2024/3/21 |
11,630 |
11,890 |
11,600 |
11,760 |
+0.86% |
4,100 |
| 2024/3/19 |
11,660 |
11,660 |
11,600 |
11,660 |
+0.00% |
1,900 |
| 2024/3/18 |
11,600 |
11,730 |
11,570 |
11,660 |
+0.52% |
3,100 |
| 2024/3/15 |
11,620 |
11,620 |
11,600 |
11,600 |
+0.00% |
500 |
| 2024/3/14 |
11,600 |
11,600 |
11,560 |
11,600 |
+0.00% |
300 |
| 2024/3/13 |
11,660 |
11,660 |
11,600 |
11,600 |
+0.43% |
900 |
| 2024/3/12 |
11,650 |
11,650 |
11,530 |
11,550 |
-0.94% |
800 |
| 2024/3/11 |
11,700 |
11,720 |
11,510 |
11,660 |
-0.51% |
1,800 |
| 2024/3/8 |
11,650 |
11,720 |
11,640 |
11,720 |
+0.17% |
2,000 |
| 2024/3/7 |
11,660 |
11,700 |
11,650 |
11,700 |
+0.34% |
1,300 |
| 2024/3/6 |
11,540 |
11,660 |
11,400 |
11,660 |
+0.78% |
1,900 |
| 2024/3/5 |
11,600 |
11,600 |
11,410 |
11,570 |
+0.17% |
900 |
| 2024/3/4 |
11,630 |
11,630 |
11,450 |
11,550 |
-0.69% |
2,400 |
| 2024/3/1 |
11,780 |
11,780 |
11,610 |
11,630 |
-0.51% |
2,500 |
| 2024/2/29 |
11,600 |
11,720 |
11,540 |
11,690 |
+1.48% |
2,000 |
| 2024/2/28 |
11,390 |
11,570 |
11,390 |
11,520 |
+1.14% |
3,600 |
| 2024/2/27 |
11,410 |
11,410 |
11,290 |
11,390 |
-0.18% |
2,300 |
| 2024/2/26 |
11,690 |
11,700 |
11,310 |
11,410 |
-2.40% |
7,200 |
| 2024/2/22 |
11,880 |
11,890 |
11,690 |
11,690 |
-0.09% |
4,200 |
| 2024/2/21 |
11,680 |
11,810 |
11,600 |
11,700 |
+0.60% |
6,000 |
| 2024/2/20 |
12,480 |
12,480 |
11,490 |
11,630 |
+1.93% |
9,100 |
| 2024/2/19 |
11,420 |
11,550 |
11,040 |
11,410 |
+0.09% |
3,000 |
| 2024/2/16 |
11,010 |
11,600 |
10,980 |
11,400 |
+4.97% |
3,700 |
| 2024/2/15 |
10,910 |
11,010 |
10,860 |
10,860 |
-0.37% |
1,600 |
| 2024/2/14 |
10,960 |
11,160 |
10,900 |
10,900 |
-0.09% |
8,200 |
| 2024/2/13 |
10,930 |
11,140 |
10,810 |
10,910 |
+1.87% |
4,500 |
| 2024/2/9 |
10,770 |
10,920 |
10,670 |
10,710 |
-0.28% |
2,900 |
| 2024/2/8 |
10,670 |
10,780 |
10,650 |
10,740 |
+0.66% |
2,200 |
| 2024/2/7 |
10,550 |
10,670 |
10,550 |
10,670 |
+1.14% |
700 |
| 2024/2/6 |
10,560 |
10,600 |
10,550 |
10,550 |
+0.00% |
2,100 |
| 2024/2/5 |
10,550 |
10,600 |
10,500 |
10,550 |
+0.48% |
2,500 |
| 2024/2/2 |
10,550 |
10,550 |
10,500 |
10,500 |
-0.47% |
400 |
| 2024/2/1 |
10,510 |
10,550 |
10,510 |
10,550 |
+1.05% |
1,000 |
| 2024/1/31 |
10,500 |
10,520 |
10,380 |
10,440 |
-0.57% |
2,200 |
| 2024/1/30 |
10,540 |
10,540 |
10,480 |
10,500 |
-0.38% |
700 |
| 2024/1/29 |
10,450 |
10,540 |
10,450 |
10,540 |
+0.96% |
500 |
| 2024/1/26 |
10,500 |
10,530 |
10,440 |
10,440 |
-0.76% |
1,500 |
| 2024/1/25 |
10,390 |
10,520 |
10,390 |
10,520 |
+1.35% |
1,300 |
| 2024/1/24 |
10,540 |
10,560 |
10,380 |
10,380 |
-1.61% |
3,900 |
| 2024/1/23 |
10,490 |
10,550 |
10,490 |
10,550 |
+0.29% |
700 |
| 2024/1/22 |
10,560 |
10,560 |
10,500 |
10,520 |
-0.28% |
2,400 |
| 2024/1/19 |
10,560 |
10,560 |
10,490 |
10,550 |
+1.25% |
1,100 |
| 2024/1/18 |
10,450 |
10,520 |
10,420 |
10,420 |
-0.38% |
1,800 |
| 2024/1/17 |
10,470 |
10,560 |
10,450 |
10,460 |
+0.29% |
3,600 |
| 2024/1/16 |
10,390 |
10,430 |
10,320 |
10,430 |
+1.07% |
1,400 |
| 2024/1/15 |
10,410 |
10,420 |
10,260 |
10,320 |
-0.19% |
2,600 |
| 2024/1/12 |
10,310 |
10,460 |
10,310 |
10,340 |
-1.80% |
1,400 |
| 2024/1/11 |
10,340 |
10,690 |
10,310 |
10,530 |
+2.43% |
2,500 |
| 2024/1/10 |
10,320 |
10,320 |
10,250 |
10,280 |
-0.10% |
500 |
| 2024/1/9 |
10,310 |
10,330 |
10,230 |
10,290 |
-0.19% |
2,400 |
| 2024/1/5 |
10,200 |
10,310 |
10,200 |
10,310 |
+1.18% |
1,800 |
| 2024/1/4 |
10,110 |
10,210 |
10,040 |
10,190 |
+1.49% |
3,900 |
| 2023/12/29 |
9,950 |
10,040 |
9,950 |
10,040 |
+0.90% |
2,300 |
| 2023/12/28 |
10,020 |
10,030 |
9,920 |
9,950 |
-0.70% |
5,800 |
| 2023/12/27 |
10,120 |
10,130 |
9,970 |
10,020 |
-1.38% |
2,200 |
| 2023/12/26 |
10,090 |
10,190 |
10,080 |
10,160 |
+0.79% |
1,800 |
| 2023/12/25 |
10,040 |
10,130 |
10,040 |
10,080 |
+0.40% |
400 |
| 2023/12/22 |
10,040 |
10,040 |
10,040 |
10,040 |
+0.20% |
100 |
| 2023/12/21 |
10,080 |
10,080 |
10,020 |
10,020 |
-0.10% |
300 |
| 2023/12/20 |
10,060 |
10,180 |
10,030 |
10,030 |
+1.11% |
2,000 |
| 2023/12/19 |
10,250 |
10,250 |
9,920 |
9,920 |
-3.22% |
1,700 |
| 2023/12/18 |
9,980 |
10,400 |
9,950 |
10,250 |
+2.71% |
2,500 |
| 2023/12/15 |
10,010 |
10,060 |
9,980 |
9,980 |
-0.99% |
1,900 |
| 2023/12/14 |
10,010 |
10,160 |
10,010 |
10,080 |
+0.80% |
1,000 |
| 2023/12/13 |
9,950 |
10,000 |
9,910 |
10,000 |
+1.11% |
1,100 |
| 2023/12/12 |
9,900 |
9,900 |
9,890 |
9,890 |
-0.10% |
600 |
| 2023/12/11 |
9,900 |
9,950 |
9,900 |
9,900 |
+0.30% |
800 |
| 2023/12/8 |
9,910 |
9,940 |
9,870 |
9,870 |
-0.40% |
1,200 |
| 2023/12/7 |
9,910 |
9,930 |
9,860 |
9,910 |
+0.30% |
1,200 |
| 2023/12/6 |
9,850 |
9,880 |
9,850 |
9,880 |
+0.30% |
300 |
| 2023/12/5 |
9,850 |
9,910 |
9,850 |
9,850 |
-0.10% |
700 |
| 2023/12/4 |
9,890 |
9,900 |
9,860 |
9,860 |
-0.30% |
600 |
| 2023/12/1 |
9,870 |
9,900 |
9,870 |
9,890 |
+0.82% |
1,100 |
| 2023/11/30 |
9,840 |
9,860 |
9,810 |
9,810 |
-0.30% |
1,000 |
| 2023/11/29 |
9,780 |
9,840 |
9,780 |
9,840 |
+0.61% |
700 |
| 2023/11/28 |
9,800 |
9,840 |
9,780 |
9,780 |
-0.10% |
1,800 |
| 2023/11/27 |
9,740 |
9,850 |
9,740 |
9,790 |
+0.51% |
3,400 |
| 2023/11/24 |
9,780 |
9,790 |
9,720 |
9,740 |
-0.31% |
1,700 |
| 2023/11/22 |
9,810 |
9,840 |
9,710 |
9,770 |
-0.51% |
2,000 |
| 2023/11/21 |
9,890 |
9,890 |
9,790 |
9,820 |
-0.71% |
2,600 |
| 2023/11/20 |
9,890 |
9,930 |
9,890 |
9,890 |
+0.00% |
700 |
| 2023/11/17 |
9,940 |
9,940 |
9,890 |
9,890 |
-0.50% |
1,000 |
| 2023/11/16 |
9,920 |
10,000 |
9,920 |
9,940 |
+0.00% |
800 |
| 2023/11/15 |
9,870 |
9,970 |
9,860 |
9,940 |
+0.51% |
3,600 |
| 2023/11/14 |
10,150 |
10,150 |
9,860 |
9,890 |
+0.51% |
4,300 |
| 2023/11/13 |
9,890 |
9,890 |
9,810 |
9,840 |
+0.82% |
1,800 |
| 2023/11/10 |
9,820 |
9,820 |
9,760 |
9,760 |
-0.91% |
1,300 |
| 2023/11/9 |
9,890 |
9,890 |
9,780 |
9,850 |
+0.10% |
1,300 |
| 2023/11/8 |
9,830 |
9,890 |
9,830 |
9,840 |
-0.20% |
600 |
| 2023/11/7 |
9,890 |
9,890 |
9,820 |
9,860 |
-0.10% |
1,900 |
| 2023/11/6 |
10,010 |
10,010 |
9,730 |
9,870 |
-1.30% |
8,800 |
| 2023/11/2 |
10,110 |
10,160 |
10,000 |
10,000 |
-1.09% |
1,200 |
| 2023/11/1 |
10,060 |
10,250 |
10,060 |
10,110 |
+0.70% |
1,200 |
| 2023/10/31 |
10,180 |
10,250 |
10,040 |
10,040 |
-2.24% |
3,000 |
| 2023/10/30 |
10,380 |
10,380 |
10,150 |
10,270 |
+0.20% |
800 |
| 2023/10/27 |
10,350 |
10,350 |
10,190 |
10,250 |
-0.19% |
800 |
| 2023/10/26 |
10,300 |
10,300 |
10,170 |
10,270 |
-0.10% |
500 |
| 2023/10/25 |
10,190 |
10,280 |
10,190 |
10,280 |
+0.98% |
400 |
| 2023/10/24 |
10,190 |
10,240 |
10,180 |
10,180 |
+0.10% |
1,200 |
| 2023/10/23 |
10,350 |
10,380 |
10,170 |
10,170 |
-0.88% |
1,700 |
| 2023/10/20 |
10,140 |
10,300 |
10,130 |
10,260 |
+1.18% |
1,700 |
| 2023/10/19 |
10,180 |
10,310 |
10,110 |
10,140 |
-1.07% |
1,000 |
|
