日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
10,700 |
10,700 |
10,640 |
10,690 |
-0.47% |
400 |
2024/4/25 |
10,720 |
10,740 |
10,610 |
10,740 |
+0.19% |
800 |
2024/4/24 |
10,750 |
10,750 |
10,720 |
10,720 |
-0.28% |
300 |
2024/4/23 |
10,780 |
10,800 |
10,750 |
10,750 |
-0.28% |
600 |
2024/4/22 |
10,780 |
10,800 |
10,680 |
10,780 |
+0.28% |
1,300 |
2024/4/19 |
10,720 |
10,750 |
10,510 |
10,750 |
+0.00% |
2,900 |
2024/4/18 |
10,820 |
10,820 |
10,750 |
10,750 |
-0.46% |
1,100 |
2024/4/17 |
10,790 |
10,850 |
10,730 |
10,800 |
+0.56% |
1,200 |
2024/4/16 |
10,720 |
10,790 |
10,720 |
10,740 |
-1.10% |
800 |
2024/4/15 |
10,720 |
10,930 |
10,710 |
10,860 |
+0.74% |
1,100 |
2024/4/12 |
10,900 |
10,940 |
10,780 |
10,780 |
-1.10% |
900 |
2024/4/11 |
10,700 |
10,900 |
10,700 |
10,900 |
+0.83% |
2,000 |
2024/4/10 |
10,550 |
10,810 |
10,550 |
10,810 |
-0.37% |
900 |
2024/4/9 |
10,770 |
10,860 |
10,770 |
10,850 |
+3.63% |
800 |
2024/4/8 |
10,260 |
10,470 |
10,260 |
10,470 |
-0.85% |
1,000 |
2024/4/5 |
10,700 |
10,700 |
10,550 |
10,560 |
-3.03% |
1,000 |
2024/4/4 |
10,940 |
11,050 |
10,890 |
10,890 |
-0.18% |
2,500 |
2024/4/3 |
10,790 |
10,910 |
10,680 |
10,910 |
+1.02% |
1,200 |
2024/4/2 |
10,980 |
10,980 |
10,730 |
10,800 |
-1.10% |
2,700 |
2024/4/1 |
11,140 |
11,140 |
10,920 |
10,920 |
-1.97% |
500 |
2024/3/29 |
11,170 |
11,170 |
10,920 |
11,140 |
-0.54% |
2,300 |
2024/3/28 |
10,780 |
11,230 |
10,660 |
11,200 |
+2.66% |
3,400 |
2024/3/27 |
10,990 |
11,010 |
10,820 |
10,910 |
-0.82% |
3,900 |
2024/3/26 |
10,980 |
11,230 |
10,840 |
11,000 |
+1.48% |
9,000 |
2024/3/25 |
10,320 |
11,320 |
10,310 |
10,840 |
+6.90% |
12,100 |
2024/3/22 |
10,080 |
10,140 |
10,080 |
10,140 |
+0.50% |
800 |
2024/3/21 |
10,080 |
10,150 |
10,080 |
10,090 |
+0.30% |
900 |
2024/3/19 |
9,950 |
10,120 |
9,950 |
10,060 |
+0.50% |
1,800 |
2024/3/18 |
10,020 |
10,040 |
9,990 |
10,010 |
-0.10% |
1,300 |
2024/3/15 |
10,050 |
10,050 |
9,990 |
10,020 |
-0.60% |
700 |
2024/3/14 |
10,000 |
10,080 |
10,000 |
10,080 |
+0.90% |
700 |
2024/3/13 |
10,150 |
10,150 |
9,990 |
9,990 |
-0.89% |
1,900 |
2024/3/12 |
9,900 |
10,080 |
9,900 |
10,080 |
+1.51% |
1,600 |
2024/3/11 |
9,900 |
10,070 |
9,820 |
9,930 |
+0.00% |
2,200 |
2024/3/8 |
10,000 |
10,040 |
9,870 |
9,930 |
-0.60% |
1,900 |
2024/3/7 |
10,000 |
10,000 |
9,900 |
9,990 |
+0.00% |
3,700 |
2024/3/6 |
9,900 |
10,020 |
9,900 |
9,990 |
+0.30% |
700 |
2024/3/5 |
10,000 |
10,000 |
9,920 |
9,960 |
-0.20% |
1,200 |
2024/3/4 |
10,010 |
10,070 |
9,980 |
9,980 |
-0.70% |
1,000 |
2024/3/1 |
10,100 |
10,100 |
10,010 |
10,050 |
-0.20% |
1,000 |
2024/2/29 |
10,180 |
10,180 |
9,980 |
10,070 |
-0.59% |
2,900 |
2024/2/28 |
10,050 |
10,170 |
10,050 |
10,130 |
+0.80% |
1,200 |
2024/2/27 |
10,000 |
10,100 |
10,000 |
10,050 |
+0.60% |
2,200 |
2024/2/26 |
10,160 |
10,160 |
9,980 |
9,990 |
-1.48% |
1,500 |
2024/2/22 |
10,130 |
10,140 |
10,050 |
10,140 |
+1.60% |
1,800 |
2024/2/21 |
9,980 |
10,060 |
9,970 |
9,980 |
-1.09% |
1,500 |
2024/2/20 |
10,080 |
10,200 |
9,980 |
10,090 |
+0.00% |
3,200 |
2024/2/19 |
9,780 |
10,130 |
9,780 |
10,090 |
+2.96% |
3,800 |
2024/2/16 |
9,910 |
10,000 |
9,800 |
9,800 |
-0.91% |
4,700 |
2024/2/15 |
10,100 |
10,100 |
9,890 |
9,890 |
-1.20% |
5,200 |
2024/2/14 |
10,610 |
10,610 |
9,800 |
10,010 |
+5.93% |
13,100 |
2024/2/13 |
9,400 |
9,590 |
9,330 |
9,450 |
+2.05% |
3,500 |
2024/2/9 |
9,210 |
9,260 |
9,210 |
9,260 |
+0.54% |
1,700 |
2024/2/8 |
9,140 |
9,210 |
9,100 |
9,210 |
+1.54% |
3,200 |
2024/2/7 |
9,090 |
9,090 |
9,060 |
9,070 |
-0.77% |
600 |
2024/2/6 |
9,190 |
9,190 |
9,100 |
9,140 |
-0.33% |
900 |
2024/2/5 |
9,250 |
9,250 |
9,110 |
9,170 |
-0.86% |
1,000 |
2024/2/2 |
9,220 |
9,250 |
9,190 |
9,250 |
+0.43% |
1,100 |
2024/2/1 |
9,120 |
9,220 |
9,120 |
9,210 |
+0.99% |
1,200 |
2024/1/31 |
9,130 |
9,130 |
9,010 |
9,120 |
-0.11% |
900 |
2024/1/30 |
9,100 |
9,170 |
9,100 |
9,130 |
+1.22% |
400 |
2024/1/29 |
9,060 |
9,060 |
9,020 |
9,020 |
-0.44% |
400 |
2024/1/26 |
9,010 |
9,090 |
9,010 |
9,060 |
+0.33% |
700 |
2024/1/25 |
9,100 |
9,100 |
9,030 |
9,030 |
-0.55% |
900 |
2024/1/24 |
9,030 |
9,100 |
9,030 |
9,080 |
+0.11% |
500 |
2024/1/23 |
9,230 |
9,230 |
9,070 |
9,070 |
-1.73% |
1,300 |
2024/1/22 |
9,000 |
9,230 |
9,000 |
9,230 |
+2.67% |
1,800 |
2024/1/19 |
9,000 |
9,000 |
8,990 |
8,990 |
+0.45% |
900 |
2024/1/18 |
9,020 |
9,130 |
8,830 |
8,950 |
-2.19% |
3,100 |
2024/1/17 |
9,150 |
9,170 |
9,150 |
9,150 |
-0.33% |
400 |
2024/1/16 |
9,230 |
9,240 |
9,180 |
9,180 |
-1.18% |
800 |
2024/1/15 |
9,250 |
9,290 |
9,220 |
9,290 |
+0.76% |
700 |
2024/1/12 |
9,240 |
9,280 |
9,190 |
9,220 |
-0.32% |
600 |
2024/1/11 |
9,260 |
9,290 |
9,230 |
9,250 |
-0.43% |
1,700 |
2024/1/10 |
9,260 |
9,290 |
9,220 |
9,290 |
+0.98% |
900 |
2024/1/9 |
9,160 |
9,260 |
9,160 |
9,200 |
+0.77% |
1,700 |
2024/1/5 |
9,220 |
9,260 |
9,090 |
9,130 |
-0.22% |
1,300 |
2024/1/4 |
8,970 |
9,300 |
8,970 |
9,150 |
+4.10% |
5,100 |
2023/12/29 |
8,830 |
8,850 |
8,790 |
8,790 |
-0.11% |
700 |
2023/12/28 |
8,810 |
8,850 |
8,750 |
8,800 |
+0.34% |
600 |
2023/12/27 |
8,750 |
8,810 |
8,710 |
8,770 |
+0.23% |
1,100 |
2023/12/26 |
8,860 |
8,860 |
8,750 |
8,750 |
-1.35% |
900 |
2023/12/25 |
8,860 |
8,870 |
8,860 |
8,870 |
+0.34% |
200 |
2023/12/22 |
8,840 |
8,850 |
8,840 |
8,840 |
-0.45% |
600 |
2023/12/21 |
8,880 |
8,880 |
8,880 |
8,880 |
-0.11% |
200 |
2023/12/20 |
8,960 |
8,960 |
8,890 |
8,890 |
-0.22% |
1,700 |
2023/12/18 |
8,910 |
8,940 |
8,910 |
8,910 |
-0.34% |
800 |
2023/12/15 |
8,880 |
8,980 |
8,880 |
8,940 |
+1.25% |
2,100 |
2023/12/14 |
8,800 |
8,830 |
8,780 |
8,830 |
+0.34% |
1,900 |
2023/12/13 |
8,800 |
8,800 |
8,800 |
8,800 |
-0.11% |
200 |
2023/12/12 |
8,840 |
8,880 |
8,810 |
8,810 |
-0.34% |
600 |
2023/12/11 |
8,830 |
8,870 |
8,820 |
8,840 |
-0.45% |
700 |
2023/12/8 |
8,800 |
8,880 |
8,800 |
8,880 |
+0.91% |
500 |
2023/12/7 |
8,910 |
8,910 |
8,800 |
8,800 |
-1.90% |
1,100 |
2023/12/6 |
8,900 |
8,990 |
8,900 |
8,970 |
+0.79% |
600 |
2023/12/5 |
8,910 |
8,950 |
8,900 |
8,900 |
-1.11% |
500 |
2023/12/4 |
8,880 |
9,000 |
8,880 |
9,000 |
+1.01% |
1,100 |
2023/12/1 |
8,760 |
8,910 |
8,760 |
8,910 |
+1.48% |
1,500 |
2023/11/30 |
8,840 |
8,840 |
8,780 |
8,780 |
-0.68% |
300 |
2023/11/28 |
8,840 |
8,840 |
8,840 |
8,840 |
+0.45% |
100 |
2023/11/27 |
8,870 |
8,870 |
8,800 |
8,800 |
-1.23% |
1,300 |
2023/11/24 |
8,860 |
8,910 |
8,860 |
8,910 |
-0.45% |
700 |
2023/11/22 |
9,000 |
9,020 |
8,950 |
8,950 |
-0.56% |
1,700 |
2023/11/21 |
9,000 |
9,000 |
8,950 |
9,000 |
+0.90% |
800 |
2023/11/20 |
8,910 |
8,990 |
8,910 |
8,920 |
+0.22% |
600 |
2023/11/17 |
8,800 |
8,900 |
8,800 |
8,900 |
+1.60% |
1,700 |
2023/11/15 |
8,850 |
8,860 |
8,730 |
8,760 |
-1.02% |
1,000 |
2023/11/14 |
8,650 |
8,940 |
8,650 |
8,850 |
+2.67% |
1,600 |
2023/11/13 |
8,560 |
8,620 |
8,560 |
8,620 |
+0.82% |
400 |
2023/11/10 |
8,500 |
8,550 |
8,500 |
8,550 |
+0.47% |
500 |
2023/11/9 |
8,540 |
8,540 |
8,510 |
8,510 |
+0.12% |
300 |
2023/11/8 |
8,520 |
8,520 |
8,460 |
8,500 |
-0.23% |
400 |
2023/11/7 |
8,520 |
8,520 |
8,520 |
8,520 |
+0.00% |
400 |
2023/11/6 |
8,510 |
8,520 |
8,510 |
8,520 |
+0.12% |
200 |
2023/11/2 |
8,490 |
8,510 |
8,490 |
8,510 |
+0.24% |
400 |
2023/11/1 |
8,450 |
8,490 |
8,400 |
8,490 |
+0.24% |
1,000 |
2023/10/31 |
8,420 |
8,620 |
8,420 |
8,470 |
+0.59% |
1,600 |
2023/10/30 |
8,400 |
8,430 |
8,400 |
8,420 |
+0.60% |
800 |
2023/10/27 |
8,410 |
8,440 |
8,370 |
8,370 |
-0.95% |
1,300 |
2023/10/26 |
8,450 |
8,450 |
8,450 |
8,450 |
-0.94% |
300 |
2023/10/25 |
8,660 |
8,660 |
8,500 |
8,530 |
-0.35% |
1,300 |
2023/10/24 |
8,690 |
8,690 |
8,560 |
8,560 |
-0.47% |
500 |
2023/10/23 |
8,590 |
8,640 |
8,590 |
8,600 |
+0.35% |
500 |
|