日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
8,639 |
8,844 |
8,520 |
8,677 |
-0.12% |
14,682,000 |
2024/3/18 |
8,630 |
8,687 |
8,562 |
8,687 |
+2.12% |
7,425,800 |
2024/3/15 |
8,582 |
8,752 |
8,503 |
8,507 |
-1.22% |
10,769,100 |
2024/3/14 |
8,620 |
8,698 |
8,594 |
8,612 |
-0.28% |
5,940,200 |
2024/3/13 |
8,812 |
8,820 |
8,596 |
8,636 |
+0.56% |
7,647,600 |
2024/3/12 |
8,665 |
8,693 |
8,470 |
8,588 |
-2.10% |
11,052,300 |
2024/3/11 |
9,080 |
9,084 |
8,658 |
8,772 |
-3.77% |
14,316,600 |
2024/3/8 |
8,946 |
9,159 |
8,903 |
9,116 |
+2.22% |
13,183,700 |
2024/3/7 |
8,847 |
9,029 |
8,827 |
8,918 |
+1.65% |
10,498,400 |
2024/3/6 |
8,662 |
8,779 |
8,622 |
8,773 |
+1.74% |
8,915,400 |
2024/3/5 |
8,511 |
8,649 |
8,470 |
8,623 |
+1.91% |
8,024,700 |
2024/3/4 |
8,488 |
8,498 |
8,389 |
8,461 |
+0.13% |
6,473,700 |
2024/3/1 |
8,305 |
8,466 |
8,286 |
8,450 |
+1.27% |
6,648,000 |
2024/2/29 |
8,285 |
8,350 |
8,227 |
8,344 |
+0.41% |
8,317,200 |
2024/2/28 |
8,500 |
8,555 |
8,245 |
8,310 |
-1.17% |
9,682,500 |
2024/2/27 |
8,245 |
8,480 |
8,180 |
8,408 |
+2.54% |
11,146,500 |
2024/2/26 |
8,114 |
8,264 |
8,070 |
8,200 |
+1.60% |
8,582,400 |
2024/2/22 |
8,100 |
8,112 |
8,043 |
8,071 |
+0.87% |
5,512,900 |
2024/2/21 |
8,050 |
8,090 |
7,971 |
8,001 |
-0.83% |
5,944,600 |
2024/2/20 |
8,200 |
8,258 |
8,045 |
8,068 |
-1.43% |
9,190,800 |
2024/2/19 |
8,079 |
8,185 |
8,065 |
8,185 |
+2.07% |
8,102,300 |
2024/2/16 |
7,836 |
8,040 |
7,824 |
8,019 |
+3.20% |
10,645,000 |
2024/2/15 |
7,770 |
7,838 |
7,721 |
7,770 |
+0.88% |
7,738,500 |
2024/2/14 |
7,689 |
7,722 |
7,654 |
7,702 |
+0.26% |
6,435,500 |
2024/2/13 |
7,629 |
7,682 |
7,603 |
7,682 |
+1.55% |
6,208,400 |
2024/2/9 |
7,581 |
7,603 |
7,511 |
7,565 |
-0.20% |
5,406,900 |
2024/2/8 |
7,686 |
7,686 |
7,566 |
7,580 |
-1.39% |
7,480,400 |
2024/2/7 |
7,621 |
7,692 |
7,598 |
7,687 |
+0.75% |
4,861,900 |
2024/2/6 |
7,710 |
7,809 |
7,618 |
7,630 |
-1.42% |
9,353,300 |
2024/2/5 |
7,719 |
7,752 |
7,617 |
7,740 |
+1.57% |
9,581,700 |
2024/2/2 |
7,639 |
7,643 |
7,553 |
7,620 |
-0.25% |
8,873,200 |
2024/2/1 |
7,600 |
7,690 |
7,547 |
7,639 |
-0.79% |
8,221,000 |
2024/1/31 |
7,556 |
7,700 |
7,550 |
7,700 |
+1.87% |
8,987,000 |
2024/1/30 |
7,564 |
7,585 |
7,528 |
7,559 |
-0.33% |
4,076,100 |
2024/1/29 |
7,499 |
7,587 |
7,495 |
7,584 |
+1.94% |
6,071,900 |
2024/1/26 |
7,531 |
7,533 |
7,440 |
7,440 |
-2.68% |
9,687,600 |
2024/1/25 |
7,713 |
7,748 |
7,634 |
7,645 |
-0.79% |
8,545,400 |
2024/1/24 |
7,399 |
7,706 |
7,378 |
7,706 |
+4.01% |
16,515,400 |
2024/1/23 |
7,400 |
7,482 |
7,344 |
7,409 |
+0.49% |
7,651,400 |
2024/1/22 |
7,299 |
7,373 |
7,270 |
7,373 |
+1.28% |
5,732,900 |
2024/1/19 |
7,280 |
7,282 |
7,232 |
7,280 |
+0.83% |
5,876,400 |
2024/1/18 |
7,268 |
7,289 |
7,163 |
7,220 |
-0.63% |
6,613,800 |
2024/1/17 |
7,250 |
7,337 |
7,210 |
7,266 |
+0.22% |
7,080,500 |
2024/1/16 |
7,335 |
7,352 |
7,222 |
7,250 |
-1.36% |
5,811,300 |
2024/1/15 |
7,211 |
7,350 |
7,191 |
7,350 |
+2.98% |
6,958,800 |
2024/1/12 |
7,232 |
7,255 |
7,135 |
7,137 |
-1.38% |
7,929,700 |
2024/1/11 |
7,193 |
7,286 |
7,180 |
7,237 |
+1.59% |
7,915,500 |
2024/1/10 |
7,071 |
7,162 |
7,065 |
7,124 |
+0.01% |
5,114,800 |
2024/1/9 |
7,161 |
7,170 |
7,072 |
7,123 |
-0.53% |
6,973,400 |
2024/1/5 |
7,048 |
7,161 |
7,020 |
7,161 |
+2.59% |
7,360,400 |
2024/1/4 |
6,937 |
6,980 |
6,849 |
6,980 |
+1.45% |
5,843,400 |
2023/12/29 |
6,871 |
6,918 |
6,831 |
6,880 |
+0.76% |
4,705,300 |
2023/12/28 |
6,810 |
6,869 |
6,785 |
6,828 |
-0.28% |
4,095,700 |
2023/12/27 |
6,820 |
6,858 |
6,792 |
6,847 |
+1.08% |
4,890,600 |
2023/12/26 |
6,772 |
6,794 |
6,731 |
6,774 |
-0.29% |
3,811,500 |
2023/12/25 |
6,885 |
6,890 |
6,791 |
6,794 |
-0.67% |
3,729,700 |
2023/12/22 |
6,739 |
6,869 |
6,736 |
6,840 |
+2.78% |
7,647,700 |
2023/12/21 |
6,655 |
6,679 |
6,613 |
6,655 |
-0.72% |
6,010,400 |
2023/12/20 |
6,578 |
6,746 |
6,553 |
6,703 |
+0.37% |
8,183,400 |
2023/12/19 |
6,653 |
6,718 |
6,570 |
6,678 |
+0.65% |
10,128,400 |
2023/12/18 |
6,660 |
6,712 |
6,530 |
6,635 |
-1.85% |
14,066,500 |
2023/12/15 |
6,785 |
6,930 |
6,747 |
6,760 |
-3.22% |
18,650,100 |
2023/12/14 |
7,232 |
7,254 |
6,985 |
6,985 |
-5.25% |
13,063,900 |
2023/12/13 |
7,307 |
7,372 |
7,296 |
7,372 |
+1.33% |
4,499,700 |
2023/12/12 |
7,275 |
7,352 |
7,240 |
7,275 |
-1.20% |
5,174,500 |
2023/12/11 |
7,240 |
7,377 |
7,216 |
7,363 |
+1.71% |
5,897,400 |
2023/12/8 |
7,250 |
7,368 |
7,209 |
7,239 |
+0.15% |
9,571,400 |
2023/12/7 |
7,130 |
7,228 |
7,068 |
7,228 |
+0.40% |
6,420,900 |
2023/12/6 |
7,151 |
7,201 |
7,072 |
7,199 |
+0.69% |
6,373,500 |
2023/12/5 |
7,190 |
7,229 |
7,118 |
7,150 |
-0.72% |
5,000,800 |
2023/12/4 |
7,350 |
7,363 |
7,191 |
7,202 |
-1.83% |
5,973,000 |
2023/12/1 |
7,275 |
7,368 |
7,256 |
7,336 |
+1.07% |
7,485,200 |
2023/11/30 |
7,300 |
7,332 |
7,218 |
7,258 |
-0.08% |
8,249,700 |
2023/11/29 |
7,414 |
7,464 |
7,264 |
7,264 |
-2.63% |
6,467,100 |
2023/11/28 |
7,437 |
7,555 |
7,407 |
7,460 |
-0.45% |
6,868,700 |
2023/11/27 |
7,365 |
7,494 |
7,293 |
7,494 |
+2.10% |
6,899,900 |
2023/11/24 |
7,385 |
7,408 |
7,326 |
7,340 |
-0.77% |
4,958,600 |
2023/11/22 |
7,329 |
7,407 |
7,312 |
7,397 |
+0.24% |
4,421,800 |
2023/11/21 |
7,466 |
7,509 |
7,342 |
7,379 |
-1.17% |
5,560,500 |
2023/11/20 |
7,418 |
7,536 |
7,409 |
7,466 |
+0.31% |
6,112,200 |
2023/11/17 |
7,270 |
7,443 |
7,203 |
7,443 |
+1.39% |
7,740,600 |
2023/11/16 |
7,201 |
7,385 |
7,184 |
7,341 |
+2.64% |
9,817,400 |
2023/11/15 |
7,250 |
7,325 |
7,114 |
7,152 |
-0.06% |
11,997,500 |
2023/11/14 |
7,195 |
7,210 |
7,103 |
7,156 |
+1.25% |
7,101,500 |
2023/11/13 |
7,059 |
7,134 |
7,022 |
7,068 |
+0.53% |
5,075,900 |
2023/11/10 |
6,925 |
7,031 |
6,917 |
7,031 |
+1.53% |
5,189,300 |
2023/11/9 |
6,850 |
6,972 |
6,742 |
6,925 |
+0.00% |
12,458,600 |
2023/11/8 |
7,241 |
7,257 |
6,812 |
6,925 |
-4.98% |
15,450,400 |
2023/11/7 |
7,350 |
7,419 |
7,263 |
7,288 |
-0.71% |
5,943,900 |
2023/11/6 |
7,498 |
7,523 |
7,317 |
7,340 |
-1.95% |
8,414,600 |
2023/11/2 |
7,528 |
7,552 |
7,410 |
7,486 |
+0.50% |
7,184,500 |
2023/11/1 |
7,298 |
7,449 |
7,229 |
7,449 |
+3.17% |
8,771,400 |
2023/10/31 |
7,258 |
7,319 |
6,990 |
7,220 |
+1.38% |
12,841,800 |
2023/10/30 |
7,218 |
7,264 |
7,101 |
7,122 |
-2.57% |
7,991,700 |
2023/10/27 |
7,135 |
7,312 |
7,122 |
7,310 |
+2.71% |
6,062,100 |
2023/10/26 |
7,225 |
7,255 |
7,098 |
7,117 |
-1.22% |
5,519,800 |
2023/10/25 |
7,158 |
7,246 |
7,119 |
7,205 |
+1.54% |
4,712,300 |
2023/10/24 |
7,160 |
7,167 |
6,958 |
7,096 |
-0.78% |
8,704,800 |
2023/10/23 |
7,174 |
7,217 |
7,145 |
7,152 |
-0.53% |
3,707,600 |
2023/10/20 |
7,222 |
7,288 |
7,159 |
7,190 |
-1.06% |
5,176,800 |
2023/10/19 |
7,308 |
7,347 |
7,221 |
7,267 |
-1.76% |
5,264,500 |
2023/10/18 |
7,350 |
7,487 |
7,326 |
7,397 |
+1.23% |
6,543,300 |
2023/10/17 |
7,311 |
7,349 |
7,233 |
7,307 |
+0.68% |
3,741,600 |
2023/10/16 |
7,250 |
7,289 |
7,181 |
7,258 |
-0.47% |
3,785,300 |
2023/10/13 |
7,415 |
7,424 |
7,291 |
7,292 |
-1.53% |
5,746,000 |
2023/10/12 |
7,428 |
7,432 |
7,368 |
7,405 |
+0.33% |
5,719,100 |
2023/10/11 |
7,439 |
7,446 |
7,356 |
7,381 |
-1.11% |
6,191,500 |
2023/10/10 |
7,325 |
7,482 |
7,311 |
7,464 |
+2.47% |
6,311,400 |
2023/10/6 |
7,318 |
7,340 |
7,184 |
7,284 |
-0.46% |
5,959,300 |
2023/10/5 |
7,179 |
7,318 |
7,113 |
7,318 |
+3.49% |
7,768,800 |
2023/10/4 |
7,230 |
7,274 |
7,065 |
7,071 |
-3.70% |
11,104,200 |
2023/10/3 |
7,401 |
7,418 |
7,293 |
7,343 |
-0.77% |
6,133,600 |
2023/10/2 |
7,360 |
7,508 |
7,360 |
7,400 |
+0.72% |
7,353,300 |
2023/9/29 |
7,425 |
7,447 |
7,335 |
7,347 |
-1.99% |
8,835,300 |
2023/9/28 |
7,510 |
7,566 |
7,420 |
7,496 |
-1.61% |
9,668,800 |
2023/9/27 |
7,587 |
7,624 |
7,535 |
7,619 |
-0.66% |
10,740,900 |
2023/9/26 |
7,630 |
7,710 |
7,592 |
7,670 |
+1.64% |
9,144,800 |
2023/9/25 |
7,688 |
7,694 |
7,528 |
7,546 |
-3.27% |
10,776,700 |
2023/9/22 |
7,689 |
7,849 |
7,582 |
7,801 |
+1.14% |
12,529,700 |
2023/9/21 |
7,757 |
7,848 |
7,670 |
7,713 |
+1.21% |
14,694,900 |
2023/9/20 |
7,655 |
7,757 |
7,597 |
7,621 |
+0.28% |
12,517,000 |
2023/9/19 |
7,440 |
7,609 |
7,432 |
7,600 |
+2.79% |
9,141,000 |
2023/9/15 |
7,500 |
7,667 |
7,317 |
7,394 |
-0.87% |
15,826,400 |
|