| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/24 |
11,600 |
11,985 |
11,470 |
11,940 |
+3.20% |
218,600 |
| 2024/4/23 |
11,490 |
11,580 |
11,425 |
11,570 |
+1.18% |
106,000 |
| 2024/4/22 |
11,500 |
11,535 |
11,330 |
11,435 |
+1.15% |
93,800 |
| 2024/4/19 |
11,490 |
11,590 |
11,150 |
11,305 |
+0.62% |
171,100 |
| 2024/4/18 |
11,140 |
11,400 |
11,110 |
11,235 |
+0.54% |
171,500 |
| 2024/4/17 |
11,430 |
11,430 |
11,125 |
11,175 |
-1.89% |
109,800 |
| 2024/4/16 |
11,145 |
11,435 |
11,145 |
11,390 |
+0.49% |
154,800 |
| 2024/4/15 |
11,245 |
11,375 |
11,185 |
11,335 |
+0.31% |
117,000 |
| 2024/4/12 |
11,370 |
11,555 |
11,300 |
11,300 |
+1.21% |
148,300 |
| 2024/4/11 |
10,905 |
11,210 |
10,905 |
11,165 |
+0.90% |
97,600 |
| 2024/4/10 |
11,115 |
11,185 |
11,045 |
11,065 |
-0.54% |
84,200 |
| 2024/4/9 |
11,055 |
11,145 |
11,030 |
11,125 |
+0.63% |
65,000 |
| 2024/4/8 |
11,065 |
11,085 |
11,000 |
11,055 |
+0.45% |
87,200 |
| 2024/4/5 |
10,920 |
11,025 |
10,890 |
11,005 |
-0.45% |
96,100 |
| 2024/4/4 |
11,060 |
11,205 |
11,045 |
11,055 |
+0.23% |
127,500 |
| 2024/4/3 |
11,230 |
11,250 |
10,965 |
11,030 |
-2.35% |
232,900 |
| 2024/4/2 |
11,360 |
11,380 |
11,205 |
11,295 |
-1.31% |
119,700 |
| 2024/4/1 |
11,450 |
11,545 |
11,400 |
11,445 |
-0.09% |
85,400 |
| 2024/3/29 |
11,450 |
11,540 |
11,340 |
11,455 |
+0.97% |
108,600 |
| 2024/3/28 |
11,200 |
11,450 |
11,195 |
11,345 |
+0.84% |
144,300 |
| 2024/3/27 |
11,240 |
11,400 |
11,170 |
11,250 |
-0.49% |
196,600 |
| 2024/3/26 |
11,405 |
11,525 |
11,220 |
11,305 |
-0.88% |
219,500 |
| 2024/3/25 |
11,895 |
11,925 |
11,400 |
11,405 |
-4.84% |
231,700 |
| 2024/3/22 |
12,060 |
12,215 |
11,955 |
11,985 |
+0.17% |
165,500 |
| 2024/3/21 |
12,200 |
12,495 |
11,810 |
11,965 |
-3.55% |
244,200 |
| 2024/3/19 |
12,280 |
12,405 |
12,260 |
12,405 |
+2.01% |
167,900 |
| 2024/3/18 |
11,890 |
12,245 |
11,710 |
12,160 |
+3.40% |
154,900 |
| 2024/3/15 |
11,645 |
11,930 |
11,640 |
11,760 |
+0.21% |
121,500 |
| 2024/3/14 |
11,690 |
11,800 |
11,540 |
11,735 |
-0.34% |
80,800 |
| 2024/3/13 |
12,000 |
12,015 |
11,620 |
11,775 |
-0.25% |
133,700 |
| 2024/3/12 |
11,520 |
11,840 |
11,370 |
11,805 |
+2.97% |
151,400 |
| 2024/3/11 |
11,495 |
11,575 |
11,300 |
11,465 |
-0.95% |
106,300 |
| 2024/3/8 |
11,465 |
11,690 |
11,455 |
11,575 |
+0.26% |
90,000 |
| 2024/3/7 |
11,475 |
11,590 |
11,405 |
11,545 |
+0.70% |
85,600 |
| 2024/3/6 |
11,555 |
11,695 |
11,460 |
11,465 |
-1.97% |
125,400 |
| 2024/3/5 |
11,595 |
11,720 |
11,505 |
11,695 |
+0.13% |
56,700 |
| 2024/3/4 |
11,650 |
11,800 |
11,590 |
11,680 |
+0.26% |
78,600 |
| 2024/3/1 |
11,470 |
11,655 |
11,450 |
11,650 |
+1.57% |
73,500 |
| 2024/2/29 |
11,605 |
11,710 |
11,290 |
11,470 |
-3.17% |
252,300 |
| 2024/2/28 |
11,800 |
11,990 |
11,735 |
11,845 |
-0.38% |
91,400 |
| 2024/2/27 |
11,900 |
11,960 |
11,755 |
11,890 |
+0.13% |
86,700 |
| 2024/2/26 |
11,660 |
11,915 |
11,500 |
11,875 |
+3.22% |
135,000 |
| 2024/2/22 |
11,500 |
11,600 |
11,380 |
11,505 |
+0.26% |
110,500 |
| 2024/2/21 |
11,570 |
11,585 |
11,400 |
11,475 |
-1.08% |
62,600 |
| 2024/2/20 |
11,685 |
11,745 |
11,595 |
11,600 |
+0.13% |
90,800 |
| 2024/2/19 |
11,735 |
11,735 |
11,440 |
11,585 |
-0.94% |
55,900 |
| 2024/2/16 |
11,670 |
11,785 |
11,640 |
11,695 |
+0.04% |
111,700 |
| 2024/2/15 |
11,565 |
11,780 |
11,525 |
11,690 |
+1.74% |
105,900 |
| 2024/2/14 |
11,450 |
11,545 |
11,280 |
11,490 |
-0.61% |
106,200 |
| 2024/2/13 |
11,410 |
11,575 |
11,365 |
11,560 |
+1.58% |
84,700 |
| 2024/2/9 |
11,335 |
11,460 |
11,280 |
11,380 |
-0.65% |
100,400 |
| 2024/2/8 |
11,390 |
11,525 |
11,265 |
11,455 |
+1.60% |
93,100 |
| 2024/2/7 |
11,300 |
11,400 |
11,155 |
11,275 |
-1.36% |
160,800 |
| 2024/2/6 |
11,745 |
11,820 |
11,425 |
11,430 |
-2.39% |
98,500 |
| 2024/2/5 |
11,710 |
11,855 |
11,685 |
11,710 |
+0.04% |
70,900 |
| 2024/2/2 |
11,780 |
11,875 |
11,610 |
11,705 |
-0.17% |
95,100 |
| 2024/2/1 |
11,600 |
11,780 |
11,570 |
11,725 |
+0.47% |
65,500 |
| 2024/1/31 |
11,475 |
11,670 |
11,450 |
11,670 |
+0.69% |
140,500 |
| 2024/1/30 |
11,575 |
11,665 |
11,460 |
11,590 |
+0.91% |
78,400 |
| 2024/1/29 |
11,645 |
11,690 |
11,460 |
11,485 |
-1.71% |
87,500 |
| 2024/1/26 |
11,990 |
11,990 |
11,640 |
11,685 |
-2.87% |
121,400 |
| 2024/1/25 |
11,900 |
12,045 |
11,840 |
12,030 |
+0.21% |
89,600 |
| 2024/1/24 |
11,950 |
12,055 |
11,920 |
12,005 |
+0.08% |
84,600 |
| 2024/1/23 |
12,000 |
12,095 |
11,955 |
11,995 |
+0.21% |
74,500 |
| 2024/1/22 |
11,890 |
12,035 |
11,860 |
11,970 |
+0.63% |
82,900 |
| 2024/1/19 |
11,815 |
11,935 |
11,800 |
11,895 |
+1.06% |
90,100 |
| 2024/1/18 |
11,670 |
11,840 |
11,665 |
11,770 |
-0.04% |
75,400 |
| 2024/1/17 |
11,825 |
11,935 |
11,720 |
11,775 |
-0.08% |
105,000 |
| 2024/1/16 |
11,980 |
11,980 |
11,735 |
11,785 |
-1.63% |
111,300 |
| 2024/1/15 |
11,680 |
11,985 |
11,680 |
11,980 |
+2.57% |
115,500 |
| 2024/1/12 |
11,530 |
11,725 |
11,475 |
11,680 |
+2.23% |
130,000 |
| 2024/1/11 |
11,510 |
11,550 |
11,295 |
11,425 |
-0.04% |
118,300 |
| 2024/1/10 |
11,225 |
11,500 |
11,215 |
11,430 |
+2.28% |
100,200 |
| 2024/1/9 |
11,045 |
11,275 |
11,045 |
11,175 |
+2.19% |
97,300 |
| 2024/1/5 |
11,065 |
11,140 |
10,915 |
10,935 |
-0.41% |
124,400 |
| 2024/1/4 |
10,910 |
11,020 |
10,770 |
10,980 |
+1.01% |
130,200 |
| 2023/12/29 |
10,780 |
10,915 |
10,770 |
10,870 |
+0.42% |
102,600 |
| 2023/12/28 |
10,875 |
10,925 |
10,775 |
10,825 |
-0.78% |
80,600 |
| 2023/12/27 |
10,980 |
11,035 |
10,860 |
10,910 |
-0.59% |
133,800 |
| 2023/12/26 |
11,225 |
11,275 |
10,975 |
10,975 |
-2.23% |
133,800 |
| 2023/12/25 |
11,315 |
11,315 |
11,080 |
11,225 |
+0.27% |
56,400 |
| 2023/12/22 |
11,465 |
11,530 |
11,195 |
11,195 |
-2.35% |
130,100 |
| 2023/12/21 |
11,415 |
11,560 |
11,335 |
11,465 |
-0.56% |
134,200 |
| 2023/12/20 |
11,460 |
11,800 |
11,270 |
11,530 |
+3.32% |
340,000 |
| 2023/12/19 |
11,045 |
11,200 |
10,950 |
11,160 |
+1.04% |
209,100 |
| 2023/12/18 |
11,160 |
11,160 |
10,980 |
11,045 |
-1.38% |
147,600 |
| 2023/12/15 |
11,445 |
11,495 |
11,175 |
11,200 |
-1.32% |
184,500 |
| 2023/12/14 |
11,525 |
11,575 |
11,330 |
11,350 |
+0.89% |
137,200 |
| 2023/12/13 |
11,365 |
11,425 |
11,065 |
11,250 |
-2.72% |
216,000 |
| 2023/12/12 |
11,570 |
11,670 |
11,510 |
11,565 |
-0.26% |
111,600 |
| 2023/12/11 |
11,440 |
11,605 |
11,375 |
11,595 |
+1.53% |
96,600 |
| 2023/12/8 |
11,450 |
11,540 |
11,325 |
11,420 |
-1.08% |
134,900 |
| 2023/12/7 |
11,600 |
11,750 |
11,510 |
11,545 |
-1.03% |
118,800 |
| 2023/12/6 |
11,450 |
11,700 |
11,420 |
11,665 |
+2.19% |
119,900 |
| 2023/12/5 |
11,385 |
11,560 |
11,385 |
11,415 |
-0.22% |
91,800 |
| 2023/12/4 |
11,395 |
11,490 |
11,280 |
11,440 |
+0.18% |
70,200 |
| 2023/12/1 |
11,400 |
11,490 |
11,335 |
11,420 |
-0.13% |
103,600 |
| 2023/11/30 |
11,345 |
11,455 |
11,250 |
11,435 |
+0.26% |
242,600 |
| 2023/11/29 |
11,250 |
11,420 |
11,250 |
11,405 |
+1.60% |
87,800 |
| 2023/11/28 |
11,280 |
11,360 |
11,160 |
11,225 |
-1.10% |
113,400 |
| 2023/11/27 |
11,325 |
11,445 |
11,260 |
11,350 |
+0.18% |
71,100 |
| 2023/11/24 |
11,330 |
11,375 |
11,270 |
11,330 |
-0.09% |
68,800 |
| 2023/11/22 |
11,250 |
11,420 |
11,230 |
11,340 |
+0.98% |
71,200 |
| 2023/11/21 |
11,175 |
11,305 |
11,140 |
11,230 |
+0.40% |
86,500 |
| 2023/11/20 |
11,300 |
11,360 |
11,125 |
11,185 |
-1.24% |
99,700 |
| 2023/11/17 |
11,120 |
11,345 |
11,120 |
11,325 |
+2.40% |
96,800 |
| 2023/11/16 |
11,165 |
11,195 |
11,015 |
11,060 |
-1.07% |
103,300 |
| 2023/11/15 |
11,215 |
11,275 |
11,110 |
11,180 |
+1.64% |
143,800 |
| 2023/11/14 |
10,920 |
11,045 |
10,850 |
11,000 |
+1.48% |
118,200 |
| 2023/11/13 |
10,850 |
10,880 |
10,760 |
10,840 |
+0.46% |
59,600 |
| 2023/11/10 |
10,815 |
10,860 |
10,640 |
10,790 |
-0.05% |
58,100 |
| 2023/11/9 |
10,790 |
10,845 |
10,725 |
10,795 |
+0.98% |
60,600 |
| 2023/11/8 |
10,745 |
10,745 |
10,630 |
10,690 |
+1.04% |
101,800 |
| 2023/11/7 |
10,820 |
10,870 |
10,550 |
10,580 |
-3.11% |
114,100 |
| 2023/11/6 |
11,085 |
11,095 |
10,920 |
10,920 |
+0.88% |
136,900 |
| 2023/11/2 |
11,000 |
11,020 |
10,750 |
10,825 |
+0.32% |
104,500 |
| 2023/11/1 |
10,915 |
10,915 |
10,710 |
10,790 |
+1.12% |
110,800 |
| 2023/10/31 |
10,455 |
10,700 |
10,430 |
10,670 |
+3.74% |
167,000 |
| 2023/10/30 |
10,215 |
10,380 |
10,215 |
10,285 |
-1.25% |
85,900 |
| 2023/10/27 |
10,225 |
10,430 |
10,225 |
10,415 |
+1.91% |
112,400 |
| 2023/10/26 |
10,150 |
10,230 |
10,100 |
10,220 |
-0.63% |
124,500 |
| 2023/10/25 |
10,540 |
10,540 |
10,260 |
10,285 |
-1.95% |
120,400 |
| 2023/10/24 |
10,450 |
10,525 |
10,340 |
10,490 |
+0.05% |
109,800 |
|
