| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/23 |
14,785 |
14,800 |
14,165 |
14,375 |
+1.34% |
1,116,100 |
| 2024/4/22 |
14,000 |
14,265 |
13,885 |
14,185 |
+2.72% |
937,300 |
| 2024/4/19 |
13,910 |
13,955 |
13,495 |
13,810 |
-0.58% |
877,400 |
| 2024/4/18 |
13,660 |
14,050 |
13,650 |
13,890 |
+2.13% |
781,800 |
| 2024/4/17 |
13,900 |
13,955 |
13,540 |
13,600 |
-2.51% |
723,400 |
| 2024/4/16 |
14,105 |
14,180 |
13,780 |
13,950 |
-2.92% |
608,300 |
| 2024/4/15 |
14,275 |
14,375 |
14,090 |
14,370 |
-0.35% |
501,500 |
| 2024/4/12 |
14,455 |
14,550 |
14,350 |
14,420 |
+0.17% |
502,900 |
| 2024/4/11 |
14,275 |
14,545 |
14,220 |
14,395 |
-0.28% |
579,400 |
| 2024/4/10 |
14,690 |
14,690 |
14,330 |
14,435 |
-0.93% |
527,100 |
| 2024/4/9 |
14,355 |
14,600 |
14,255 |
14,570 |
+1.53% |
619,600 |
| 2024/4/8 |
14,350 |
14,510 |
14,250 |
14,350 |
+0.07% |
557,300 |
| 2024/4/5 |
14,440 |
14,440 |
14,080 |
14,340 |
-1.68% |
553,200 |
| 2024/4/4 |
14,570 |
14,850 |
14,360 |
14,585 |
+1.99% |
817,600 |
| 2024/4/3 |
14,325 |
14,630 |
14,165 |
14,300 |
-1.31% |
988,500 |
| 2024/4/2 |
14,200 |
14,535 |
14,050 |
14,490 |
+2.62% |
1,178,700 |
| 2024/4/1 |
14,550 |
14,815 |
14,015 |
14,120 |
-9.78% |
1,759,600 |
| 2024/3/29 |
15,970 |
15,970 |
15,525 |
15,650 |
-0.41% |
489,000 |
| 2024/3/28 |
15,675 |
15,850 |
15,580 |
15,715 |
-0.44% |
519,600 |
| 2024/3/27 |
15,770 |
15,900 |
15,700 |
15,785 |
+0.16% |
485,100 |
| 2024/3/26 |
15,815 |
15,855 |
15,615 |
15,760 |
-1.04% |
519,800 |
| 2024/3/25 |
16,055 |
16,225 |
15,905 |
15,925 |
-1.58% |
472,700 |
| 2024/3/22 |
16,030 |
16,265 |
15,970 |
16,180 |
+2.08% |
458,300 |
| 2024/3/21 |
15,900 |
15,950 |
15,690 |
15,850 |
+4.14% |
782,800 |
| 2024/3/19 |
14,905 |
15,220 |
14,790 |
15,220 |
+1.81% |
536,300 |
| 2024/3/18 |
14,700 |
15,005 |
14,640 |
14,950 |
+2.22% |
393,100 |
| 2024/3/15 |
14,200 |
14,670 |
14,185 |
14,625 |
+1.18% |
657,700 |
| 2024/3/14 |
14,420 |
14,500 |
14,280 |
14,455 |
+0.10% |
424,500 |
| 2024/3/13 |
14,705 |
14,735 |
14,235 |
14,440 |
-1.10% |
671,600 |
| 2024/3/12 |
14,500 |
14,715 |
14,365 |
14,600 |
-2.05% |
802,400 |
| 2024/3/11 |
15,025 |
15,215 |
14,635 |
14,905 |
-4.52% |
538,400 |
| 2024/3/8 |
15,360 |
15,775 |
15,360 |
15,610 |
-0.38% |
599,300 |
| 2024/3/7 |
15,895 |
16,065 |
15,570 |
15,670 |
-0.76% |
433,600 |
| 2024/3/6 |
15,440 |
15,830 |
15,405 |
15,790 |
+1.64% |
439,000 |
| 2024/3/5 |
15,250 |
15,595 |
15,180 |
15,535 |
+1.27% |
507,400 |
| 2024/3/4 |
15,395 |
15,630 |
15,310 |
15,340 |
+0.16% |
628,000 |
| 2024/3/1 |
14,995 |
15,340 |
14,945 |
15,315 |
+2.85% |
496,700 |
| 2024/2/29 |
15,130 |
15,145 |
14,840 |
14,890 |
-2.39% |
862,600 |
| 2024/2/28 |
15,255 |
15,360 |
15,145 |
15,255 |
+0.20% |
379,800 |
| 2024/2/27 |
15,370 |
15,370 |
15,160 |
15,225 |
-0.85% |
458,600 |
| 2024/2/26 |
15,200 |
15,445 |
15,050 |
15,355 |
+0.52% |
561,400 |
| 2024/2/22 |
14,920 |
15,275 |
14,910 |
15,275 |
+3.24% |
917,700 |
| 2024/2/21 |
14,600 |
14,870 |
14,600 |
14,795 |
+1.23% |
604,500 |
| 2024/2/20 |
14,600 |
14,750 |
14,515 |
14,615 |
-0.68% |
478,800 |
| 2024/2/19 |
14,750 |
14,935 |
14,690 |
14,715 |
-0.17% |
339,700 |
| 2024/2/16 |
14,600 |
14,810 |
14,530 |
14,740 |
+4.02% |
613,900 |
| 2024/2/15 |
14,300 |
14,300 |
14,005 |
14,170 |
+0.75% |
414,700 |
| 2024/2/14 |
14,105 |
14,250 |
14,000 |
14,065 |
-1.47% |
563,700 |
| 2024/2/13 |
13,990 |
14,300 |
13,885 |
14,275 |
+5.08% |
669,500 |
| 2024/2/9 |
13,775 |
13,830 |
13,545 |
13,585 |
-1.70% |
566,600 |
| 2024/2/8 |
13,600 |
13,950 |
13,480 |
13,820 |
+2.26% |
708,800 |
| 2024/2/7 |
13,435 |
13,975 |
13,370 |
13,515 |
+0.63% |
1,282,200 |
| 2024/2/6 |
13,155 |
13,540 |
12,960 |
13,430 |
+1.94% |
850,800 |
| 2024/2/5 |
13,310 |
13,525 |
13,015 |
13,175 |
+0.88% |
1,072,500 |
| 2024/2/2 |
12,585 |
13,405 |
12,420 |
13,060 |
+3.90% |
1,500,500 |
| 2024/2/1 |
12,430 |
12,665 |
12,415 |
12,570 |
-0.12% |
566,900 |
| 2024/1/31 |
12,650 |
12,815 |
12,415 |
12,585 |
-1.60% |
1,136,500 |
| 2024/1/30 |
12,130 |
12,845 |
12,000 |
12,790 |
+5.35% |
2,285,900 |
| 2024/1/29 |
12,795 |
13,180 |
11,890 |
12,140 |
-4.03% |
2,484,400 |
| 2024/1/26 |
12,835 |
12,870 |
12,635 |
12,650 |
-0.94% |
356,300 |
| 2024/1/25 |
12,610 |
12,770 |
12,585 |
12,770 |
+0.55% |
442,200 |
| 2024/1/24 |
12,750 |
12,845 |
12,675 |
12,700 |
-1.05% |
416,300 |
| 2024/1/23 |
12,850 |
12,990 |
12,820 |
12,835 |
+1.30% |
519,000 |
| 2024/1/22 |
12,395 |
12,670 |
12,380 |
12,670 |
+2.63% |
541,600 |
| 2024/1/19 |
12,600 |
12,600 |
12,145 |
12,345 |
-0.12% |
643,300 |
| 2024/1/18 |
12,095 |
12,540 |
12,085 |
12,360 |
+1.85% |
569,200 |
| 2024/1/17 |
12,350 |
12,505 |
12,125 |
12,135 |
-1.82% |
498,700 |
| 2024/1/16 |
12,465 |
12,505 |
12,265 |
12,360 |
-0.84% |
280,300 |
| 2024/1/15 |
12,300 |
12,540 |
12,235 |
12,465 |
+1.47% |
363,200 |
| 2024/1/12 |
12,390 |
12,420 |
12,140 |
12,285 |
+0.70% |
526,100 |
| 2024/1/11 |
12,150 |
12,335 |
12,105 |
12,200 |
+2.52% |
551,400 |
| 2024/1/10 |
11,635 |
12,025 |
11,630 |
11,900 |
+1.84% |
479,900 |
| 2024/1/9 |
11,805 |
11,890 |
11,560 |
11,685 |
+0.21% |
411,300 |
| 2024/1/5 |
11,725 |
11,860 |
11,615 |
11,660 |
+0.13% |
642,000 |
| 2024/1/4 |
11,505 |
11,770 |
11,270 |
11,645 |
+1.26% |
482,700 |
| 2023/12/29 |
11,400 |
11,635 |
11,380 |
11,500 |
+1.46% |
554,700 |
| 2023/12/28 |
11,335 |
11,405 |
11,330 |
11,335 |
-1.18% |
241,700 |
| 2023/12/27 |
11,435 |
11,555 |
11,415 |
11,470 |
+0.97% |
393,900 |
| 2023/12/26 |
11,400 |
11,465 |
11,305 |
11,360 |
+0.40% |
285,400 |
| 2023/12/25 |
11,485 |
11,485 |
11,290 |
11,315 |
-0.83% |
214,600 |
| 2023/12/22 |
11,525 |
11,595 |
11,310 |
11,410 |
-0.61% |
400,700 |
| 2023/12/21 |
11,500 |
11,565 |
11,315 |
11,480 |
-1.50% |
375,700 |
| 2023/12/20 |
11,590 |
11,800 |
11,585 |
11,655 |
+0.91% |
487,200 |
| 2023/12/19 |
11,465 |
11,610 |
11,350 |
11,550 |
+0.48% |
583,600 |
| 2023/12/18 |
11,310 |
11,560 |
11,270 |
11,495 |
-0.17% |
493,000 |
| 2023/12/15 |
11,155 |
11,540 |
11,120 |
11,515 |
+3.23% |
973,100 |
| 2023/12/14 |
11,510 |
11,620 |
11,090 |
11,155 |
-4.45% |
917,700 |
| 2023/12/13 |
11,550 |
11,755 |
11,550 |
11,675 |
+0.52% |
466,700 |
| 2023/12/12 |
11,965 |
11,965 |
11,585 |
11,615 |
-2.07% |
782,400 |
| 2023/12/11 |
11,505 |
11,890 |
11,500 |
11,860 |
+4.63% |
628,400 |
| 2023/12/8 |
11,080 |
11,580 |
11,080 |
11,335 |
-5.38% |
1,327,700 |
| 2023/12/7 |
12,225 |
12,235 |
11,975 |
11,980 |
-4.04% |
714,300 |
| 2023/12/6 |
12,155 |
12,535 |
12,140 |
12,485 |
+4.09% |
596,300 |
| 2023/12/5 |
12,235 |
12,275 |
11,935 |
11,995 |
-2.08% |
620,800 |
| 2023/12/4 |
12,625 |
12,650 |
12,245 |
12,250 |
-5.19% |
710,300 |
| 2023/12/1 |
12,915 |
13,010 |
12,745 |
12,920 |
+1.61% |
540,300 |
| 2023/11/30 |
12,755 |
12,940 |
12,580 |
12,715 |
-2.45% |
1,571,100 |
| 2023/11/29 |
12,585 |
13,195 |
12,470 |
13,035 |
+6.11% |
1,573,200 |
| 2023/11/28 |
12,285 |
12,355 |
12,125 |
12,285 |
-0.69% |
532,200 |
| 2023/11/27 |
12,500 |
12,525 |
12,275 |
12,370 |
-0.40% |
411,200 |
| 2023/11/24 |
12,390 |
12,495 |
12,330 |
12,420 |
+2.39% |
485,500 |
| 2023/11/22 |
11,855 |
12,170 |
11,850 |
12,130 |
+1.59% |
550,400 |
| 2023/11/21 |
12,050 |
12,060 |
11,730 |
11,940 |
-0.62% |
463,600 |
| 2023/11/20 |
12,215 |
12,330 |
11,980 |
12,015 |
-1.84% |
606,300 |
| 2023/11/17 |
11,955 |
12,240 |
11,920 |
12,240 |
+1.32% |
350,800 |
| 2023/11/16 |
11,885 |
12,130 |
11,805 |
12,080 |
+0.21% |
385,700 |
| 2023/11/15 |
12,180 |
12,255 |
11,975 |
12,055 |
-0.12% |
615,400 |
| 2023/11/14 |
12,000 |
12,105 |
11,920 |
12,070 |
+2.24% |
500,300 |
| 2023/11/13 |
11,845 |
11,900 |
11,720 |
11,805 |
+0.47% |
395,600 |
| 2023/11/10 |
11,660 |
11,815 |
11,585 |
11,750 |
-0.09% |
366,400 |
| 2023/11/9 |
11,500 |
11,805 |
11,475 |
11,760 |
+2.66% |
460,200 |
| 2023/11/8 |
11,825 |
11,870 |
11,455 |
11,455 |
-3.13% |
701,800 |
| 2023/11/7 |
11,980 |
12,055 |
11,805 |
11,825 |
-1.83% |
555,600 |
| 2023/11/6 |
11,800 |
12,165 |
11,750 |
12,045 |
+4.42% |
1,059,700 |
| 2023/11/2 |
12,000 |
12,135 |
11,520 |
11,535 |
-1.54% |
1,127,300 |
| 2023/11/1 |
11,095 |
11,800 |
11,080 |
11,715 |
+5.97% |
1,547,700 |
| 2023/10/31 |
10,800 |
11,155 |
10,470 |
11,055 |
+3.80% |
1,232,800 |
| 2023/10/30 |
10,750 |
10,775 |
10,500 |
10,650 |
-2.74% |
3,379,600 |
| 2023/10/27 |
10,750 |
10,965 |
10,705 |
10,950 |
+1.48% |
557,500 |
| 2023/10/26 |
10,930 |
10,970 |
10,700 |
10,790 |
-1.73% |
504,500 |
| 2023/10/25 |
11,180 |
11,220 |
10,930 |
10,980 |
+0.50% |
532,400 |
| 2023/10/24 |
11,045 |
11,080 |
10,615 |
10,925 |
-1.00% |
597,700 |
| 2023/10/23 |
11,010 |
11,230 |
10,840 |
11,035 |
-0.94% |
576,600 |
|
