日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
24,780 |
25,095 |
24,410 |
24,545 |
-2.44% |
45,900 |
2024/4/24 |
25,020 |
25,480 |
24,975 |
25,160 |
+0.76% |
53,300 |
2024/4/23 |
24,830 |
25,080 |
24,605 |
24,970 |
+1.38% |
51,500 |
2024/4/22 |
24,770 |
24,780 |
24,335 |
24,630 |
+1.38% |
49,900 |
2024/4/19 |
24,290 |
24,430 |
23,980 |
24,295 |
-1.62% |
78,500 |
2024/4/18 |
24,980 |
24,995 |
24,515 |
24,695 |
-1.61% |
82,100 |
2024/4/17 |
25,655 |
25,670 |
25,075 |
25,100 |
-1.67% |
66,000 |
2024/4/16 |
26,315 |
26,320 |
25,415 |
25,525 |
-4.81% |
77,200 |
2024/4/15 |
27,385 |
27,585 |
26,740 |
26,815 |
-5.00% |
64,500 |
2024/4/12 |
28,185 |
28,390 |
27,880 |
28,225 |
+0.80% |
44,800 |
2024/4/11 |
27,385 |
28,000 |
27,370 |
28,000 |
+2.04% |
56,800 |
2024/4/10 |
27,260 |
27,635 |
27,235 |
27,440 |
+0.73% |
49,500 |
2024/4/9 |
27,470 |
27,470 |
27,045 |
27,240 |
+0.07% |
30,600 |
2024/4/8 |
27,000 |
27,340 |
26,900 |
27,220 |
+0.29% |
41,700 |
2024/4/5 |
26,955 |
27,435 |
26,815 |
27,140 |
-1.15% |
29,800 |
2024/4/4 |
27,380 |
27,750 |
27,280 |
27,455 |
+0.27% |
47,600 |
2024/4/3 |
27,350 |
27,585 |
26,810 |
27,380 |
+0.29% |
64,000 |
2024/4/2 |
27,755 |
27,755 |
27,090 |
27,300 |
-1.43% |
50,600 |
2024/4/1 |
28,195 |
28,650 |
27,535 |
27,695 |
-2.03% |
46,100 |
2024/3/29 |
28,600 |
28,695 |
27,755 |
28,270 |
-0.21% |
42,500 |
2024/3/28 |
28,420 |
28,620 |
28,000 |
28,330 |
-1.41% |
68,100 |
2024/3/27 |
28,000 |
28,785 |
27,980 |
28,735 |
+2.66% |
83,900 |
2024/3/26 |
27,950 |
28,010 |
27,650 |
27,990 |
+0.79% |
42,300 |
2024/3/25 |
27,740 |
28,110 |
27,615 |
27,770 |
+0.09% |
57,200 |
2024/3/22 |
27,570 |
27,745 |
27,560 |
27,745 |
+0.47% |
41,200 |
2024/3/21 |
27,600 |
27,860 |
27,465 |
27,615 |
+0.60% |
50,600 |
2024/3/19 |
27,015 |
27,450 |
26,850 |
27,450 |
+1.61% |
47,000 |
2024/3/18 |
26,965 |
27,290 |
26,405 |
27,015 |
+2.08% |
60,100 |
2024/3/15 |
26,720 |
27,055 |
26,405 |
26,465 |
+0.15% |
187,500 |
2024/3/14 |
26,020 |
26,425 |
25,910 |
26,425 |
+0.72% |
56,700 |
2024/3/13 |
26,380 |
26,430 |
26,020 |
26,235 |
-0.55% |
52,900 |
2024/3/12 |
26,450 |
26,480 |
25,935 |
26,380 |
-0.57% |
64,400 |
2024/3/11 |
26,930 |
27,390 |
26,235 |
26,530 |
-2.50% |
89,200 |
2024/3/8 |
27,120 |
27,345 |
26,640 |
27,210 |
-0.98% |
104,900 |
2024/3/7 |
27,735 |
27,785 |
27,410 |
27,480 |
-0.51% |
46,200 |
2024/3/6 |
27,465 |
27,640 |
27,385 |
27,620 |
+0.56% |
78,500 |
2024/3/5 |
27,455 |
27,590 |
27,100 |
27,465 |
-0.45% |
92,600 |
2024/3/4 |
27,885 |
27,885 |
27,280 |
27,590 |
+0.93% |
97,900 |
2024/3/1 |
27,070 |
27,360 |
26,915 |
27,335 |
+0.98% |
69,300 |
2024/2/29 |
27,240 |
27,580 |
26,835 |
27,070 |
+0.06% |
96,200 |
2024/2/28 |
26,200 |
27,240 |
26,200 |
27,055 |
+2.19% |
88,000 |
2024/2/27 |
26,550 |
26,700 |
26,270 |
26,475 |
-0.21% |
58,200 |
2024/2/26 |
26,200 |
26,545 |
26,200 |
26,530 |
+2.25% |
76,400 |
2024/2/22 |
25,880 |
25,960 |
25,500 |
25,945 |
+1.45% |
59,100 |
2024/2/21 |
25,360 |
25,785 |
25,285 |
25,575 |
+0.43% |
97,700 |
2024/2/20 |
25,300 |
25,465 |
25,005 |
25,465 |
+1.01% |
83,000 |
2024/2/19 |
25,150 |
25,385 |
25,005 |
25,210 |
+0.74% |
49,900 |
2024/2/16 |
24,945 |
25,165 |
24,660 |
25,025 |
+1.71% |
88,300 |
2024/2/15 |
25,040 |
25,040 |
24,315 |
24,605 |
-1.09% |
114,100 |
2024/2/14 |
25,460 |
25,510 |
24,590 |
24,875 |
-6.78% |
218,100 |
2024/2/13 |
26,400 |
26,755 |
25,990 |
26,685 |
+4.16% |
144,100 |
2024/2/9 |
25,990 |
26,285 |
25,595 |
25,620 |
-1.16% |
89,400 |
2024/2/8 |
25,800 |
25,980 |
25,635 |
25,920 |
-0.40% |
45,400 |
2024/2/7 |
25,660 |
26,025 |
25,660 |
26,025 |
+1.13% |
47,100 |
2024/2/6 |
26,000 |
26,000 |
25,645 |
25,735 |
-1.27% |
60,200 |
2024/2/5 |
25,860 |
26,140 |
25,715 |
26,065 |
+0.79% |
34,000 |
2024/2/2 |
25,990 |
26,030 |
25,780 |
25,860 |
+0.58% |
48,000 |
2024/2/1 |
25,665 |
25,940 |
25,430 |
25,710 |
-0.58% |
57,600 |
2024/1/31 |
25,775 |
26,065 |
25,730 |
25,860 |
+0.66% |
72,200 |
2024/1/30 |
25,585 |
25,705 |
25,520 |
25,690 |
+1.00% |
32,500 |
2024/1/29 |
25,230 |
25,585 |
25,145 |
25,435 |
+0.45% |
60,300 |
2024/1/26 |
25,370 |
25,685 |
25,315 |
25,320 |
-1.84% |
54,500 |
2024/1/25 |
25,085 |
25,865 |
25,085 |
25,795 |
+1.50% |
57,000 |
2024/1/24 |
25,375 |
25,595 |
25,200 |
25,415 |
-0.43% |
47,600 |
2024/1/23 |
25,740 |
25,965 |
25,460 |
25,525 |
+0.04% |
45,400 |
2024/1/22 |
25,420 |
25,600 |
25,365 |
25,515 |
+1.31% |
39,700 |
2024/1/19 |
25,080 |
25,220 |
24,940 |
25,185 |
+0.28% |
53,700 |
2024/1/18 |
25,390 |
25,465 |
25,080 |
25,115 |
-1.02% |
56,700 |
2024/1/17 |
25,675 |
25,940 |
25,335 |
25,375 |
-0.61% |
52,800 |
2024/1/16 |
25,790 |
25,935 |
25,465 |
25,530 |
-0.39% |
31,800 |
2024/1/15 |
25,285 |
25,700 |
25,195 |
25,630 |
+1.36% |
47,500 |
2024/1/12 |
25,500 |
25,560 |
25,160 |
25,285 |
-0.37% |
51,900 |
2024/1/11 |
25,025 |
25,505 |
25,025 |
25,380 |
+2.05% |
70,200 |
2024/1/10 |
24,740 |
25,175 |
24,740 |
24,870 |
-0.08% |
66,300 |
2024/1/9 |
24,580 |
25,515 |
24,580 |
24,890 |
+3.36% |
110,100 |
2024/1/5 |
23,915 |
24,150 |
23,915 |
24,080 |
+1.03% |
57,700 |
2024/1/4 |
23,200 |
23,900 |
23,010 |
23,835 |
+1.95% |
72,000 |
2023/12/29 |
23,270 |
23,395 |
23,210 |
23,380 |
-0.23% |
37,300 |
2023/12/28 |
23,370 |
23,525 |
23,340 |
23,435 |
-0.53% |
25,300 |
2023/12/27 |
23,230 |
23,585 |
23,230 |
23,560 |
+1.55% |
38,800 |
2023/12/26 |
23,145 |
23,355 |
23,020 |
23,200 |
+0.19% |
27,300 |
2023/12/25 |
23,475 |
23,475 |
23,145 |
23,155 |
-0.79% |
24,300 |
2023/12/22 |
23,480 |
23,605 |
23,310 |
23,340 |
-0.09% |
42,700 |
2023/12/21 |
23,160 |
23,535 |
23,160 |
23,360 |
-0.21% |
33,500 |
2023/12/20 |
23,255 |
23,600 |
23,250 |
23,410 |
+1.78% |
67,400 |
2023/12/19 |
22,855 |
23,015 |
22,700 |
23,000 |
+0.41% |
45,400 |
2023/12/18 |
22,860 |
23,015 |
22,640 |
22,905 |
-1.23% |
47,100 |
2023/12/15 |
22,910 |
23,285 |
22,795 |
23,190 |
+0.78% |
75,400 |
2023/12/14 |
23,070 |
23,235 |
22,910 |
23,010 |
-0.60% |
41,000 |
2023/12/13 |
23,200 |
23,350 |
23,025 |
23,150 |
+0.37% |
46,700 |
2023/12/12 |
22,945 |
23,090 |
22,870 |
23,065 |
+0.63% |
40,200 |
2023/12/11 |
22,675 |
22,920 |
22,575 |
22,920 |
+1.57% |
52,800 |
2023/12/8 |
22,920 |
23,025 |
22,470 |
22,565 |
-2.42% |
72,500 |
2023/12/7 |
23,090 |
23,340 |
23,030 |
23,125 |
-0.43% |
56,800 |
2023/12/6 |
22,495 |
23,235 |
22,460 |
23,225 |
+3.41% |
70,100 |
2023/12/5 |
22,340 |
22,575 |
22,340 |
22,460 |
-1.21% |
78,200 |
2023/12/4 |
22,710 |
22,860 |
22,620 |
22,735 |
-0.09% |
82,400 |
2023/12/1 |
23,000 |
23,000 |
22,590 |
22,755 |
-1.02% |
91,200 |
2023/11/30 |
22,735 |
22,990 |
22,350 |
22,990 |
-0.35% |
202,500 |
2023/11/29 |
22,835 |
23,200 |
22,830 |
23,070 |
+0.63% |
61,300 |
2023/11/28 |
22,760 |
22,925 |
22,525 |
22,925 |
+0.72% |
64,600 |
2023/11/27 |
22,850 |
22,875 |
22,615 |
22,760 |
-0.11% |
80,000 |
2023/11/24 |
22,695 |
22,865 |
22,555 |
22,785 |
+1.36% |
64,400 |
2023/11/22 |
22,290 |
22,490 |
22,185 |
22,480 |
+0.45% |
63,800 |
2023/11/21 |
22,450 |
22,580 |
22,250 |
22,380 |
-1.02% |
68,800 |
2023/11/20 |
22,600 |
23,115 |
22,565 |
22,610 |
+0.16% |
72,900 |
2023/11/17 |
22,500 |
22,600 |
22,370 |
22,575 |
+0.33% |
76,800 |
2023/11/16 |
22,680 |
23,045 |
22,500 |
22,500 |
-2.85% |
84,500 |
2023/11/15 |
22,670 |
23,425 |
22,670 |
23,160 |
+4.23% |
137,100 |
2023/11/14 |
22,020 |
22,650 |
22,020 |
22,220 |
+3.66% |
182,300 |
2023/11/13 |
21,600 |
21,795 |
21,100 |
21,435 |
-1.40% |
62,100 |
2023/11/10 |
21,720 |
21,835 |
21,570 |
21,740 |
+0.02% |
50,000 |
2023/11/9 |
21,365 |
21,850 |
21,310 |
21,735 |
+2.11% |
70,900 |
2023/11/8 |
21,580 |
21,580 |
21,200 |
21,285 |
-0.95% |
77,800 |
2023/11/7 |
21,700 |
21,925 |
21,440 |
21,490 |
-1.15% |
62,900 |
2023/11/6 |
21,920 |
22,060 |
21,605 |
21,740 |
+0.09% |
114,800 |
2023/11/2 |
21,630 |
21,940 |
21,500 |
21,720 |
+1.83% |
86,900 |
2023/11/1 |
21,840 |
21,925 |
21,110 |
21,330 |
-1.34% |
86,700 |
2023/10/31 |
21,345 |
21,650 |
21,155 |
21,620 |
+1.57% |
77,000 |
2023/10/30 |
21,350 |
21,450 |
21,065 |
21,285 |
+0.16% |
448,600 |
2023/10/27 |
20,520 |
21,280 |
20,450 |
21,250 |
+3.68% |
115,700 |
2023/10/26 |
20,500 |
20,525 |
20,265 |
20,495 |
-0.56% |
67,400 |
2023/10/25 |
20,900 |
20,900 |
20,540 |
20,610 |
-1.17% |
74,100 |
|