日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
10,680 |
10,720 |
9,420 |
9,650 |
-13.14% |
6,793,700 |
2024/4/18 |
10,300 |
11,110 |
9,860 |
11,110 |
+5.61% |
5,607,000 |
2024/4/17 |
10,000 |
10,820 |
9,920 |
10,520 |
+6.91% |
4,512,400 |
2024/4/16 |
10,150 |
10,290 |
9,780 |
9,840 |
-5.29% |
2,236,900 |
2024/4/15 |
10,100 |
10,500 |
10,100 |
10,390 |
-0.10% |
2,336,300 |
2024/4/12 |
9,900 |
10,500 |
9,830 |
10,400 |
+7.22% |
3,428,700 |
2024/4/11 |
9,360 |
9,700 |
9,300 |
9,700 |
+0.83% |
1,794,000 |
2024/4/10 |
9,800 |
9,800 |
9,470 |
9,620 |
-1.84% |
2,336,300 |
2024/4/9 |
9,750 |
10,040 |
9,670 |
9,800 |
+0.93% |
3,196,000 |
2024/4/8 |
9,890 |
9,970 |
9,600 |
9,710 |
-0.31% |
2,439,000 |
2024/4/5 |
10,120 |
10,190 |
9,630 |
9,740 |
-8.20% |
3,554,000 |
2024/4/4 |
10,320 |
10,630 |
9,990 |
10,610 |
+4.84% |
2,820,200 |
2024/4/3 |
10,080 |
10,370 |
9,870 |
10,120 |
-1.75% |
2,066,200 |
2024/4/2 |
10,250 |
10,640 |
10,180 |
10,300 |
+0.88% |
2,452,700 |
2024/4/1 |
10,670 |
10,960 |
10,070 |
10,210 |
-4.31% |
3,353,000 |
2024/3/29 |
10,030 |
10,670 |
9,920 |
10,670 |
+6.91% |
3,063,800 |
2024/3/28 |
9,580 |
10,120 |
9,500 |
9,980 |
+3.21% |
2,564,000 |
2024/3/27 |
9,580 |
9,860 |
9,510 |
9,670 |
-0.21% |
1,562,200 |
2024/3/26 |
9,720 |
10,080 |
9,670 |
9,690 |
+0.52% |
2,273,700 |
2024/3/25 |
9,780 |
9,830 |
9,570 |
9,640 |
-1.03% |
1,322,000 |
2024/3/22 |
10,120 |
10,220 |
9,660 |
9,740 |
-3.37% |
2,477,200 |
2024/3/21 |
9,680 |
10,080 |
9,350 |
10,080 |
+6.22% |
2,911,900 |
2024/3/19 |
9,360 |
9,670 |
9,270 |
9,490 |
-0.73% |
2,579,600 |
2024/3/18 |
8,910 |
9,580 |
8,900 |
9,560 |
+9.13% |
2,339,200 |
2024/3/15 |
8,810 |
8,860 |
8,650 |
8,760 |
-2.23% |
1,577,400 |
2024/3/14 |
8,990 |
9,040 |
8,730 |
8,960 |
-2.93% |
2,177,900 |
2024/3/13 |
9,630 |
9,640 |
9,050 |
9,230 |
-1.07% |
2,694,000 |
2024/3/12 |
9,150 |
9,490 |
8,920 |
9,330 |
+0.65% |
2,945,300 |
2024/3/11 |
9,360 |
9,670 |
9,150 |
9,270 |
-7.49% |
2,882,600 |
2024/3/8 |
10,410 |
10,590 |
9,980 |
10,020 |
-1.96% |
3,282,000 |
2024/3/7 |
10,600 |
10,680 |
10,030 |
10,220 |
-2.01% |
3,483,700 |
2024/3/6 |
10,100 |
10,560 |
10,060 |
10,430 |
+0.29% |
2,806,300 |
2024/3/5 |
10,480 |
10,550 |
10,070 |
10,400 |
-0.76% |
3,254,700 |
2024/3/4 |
10,870 |
11,200 |
10,280 |
10,480 |
+0.19% |
6,125,600 |
2024/3/1 |
9,600 |
10,460 |
9,550 |
10,460 |
+11.87% |
6,865,500 |
2024/2/29 |
8,750 |
9,360 |
8,680 |
9,350 |
+4.47% |
3,517,900 |
2024/2/28 |
8,680 |
9,220 |
8,530 |
8,950 |
+4.56% |
4,370,200 |
2024/2/27 |
8,780 |
8,890 |
8,400 |
8,560 |
-2.95% |
2,336,100 |
2024/2/26 |
8,800 |
9,090 |
8,650 |
8,820 |
+1.73% |
3,213,300 |
2024/2/22 |
8,130 |
8,710 |
7,990 |
8,670 |
+13.04% |
5,258,400 |
2024/2/21 |
7,590 |
7,760 |
7,530 |
7,670 |
-1.29% |
1,238,200 |
2024/2/20 |
7,750 |
7,910 |
7,680 |
7,770 |
-0.77% |
1,727,500 |
2024/2/19 |
8,120 |
8,240 |
7,820 |
7,830 |
-4.63% |
2,275,900 |
2024/2/16 |
8,400 |
8,740 |
8,150 |
8,210 |
-1.20% |
4,028,600 |
2024/2/15 |
8,200 |
8,490 |
8,170 |
8,310 |
+4.53% |
3,299,200 |
2024/2/14 |
7,810 |
8,030 |
7,690 |
7,950 |
+0.51% |
2,591,500 |
2024/2/13 |
7,730 |
7,990 |
7,590 |
7,910 |
+4.35% |
3,659,700 |
2024/2/9 |
7,750 |
8,030 |
7,470 |
7,580 |
-2.45% |
3,472,900 |
2024/2/8 |
7,430 |
7,800 |
7,190 |
7,770 |
+0.52% |
5,331,300 |
2024/2/7 |
7,760 |
7,840 |
7,570 |
7,730 |
-2.28% |
2,689,200 |
2024/2/6 |
7,630 |
7,950 |
7,580 |
7,910 |
+4.08% |
2,544,300 |
2024/2/5 |
7,770 |
7,770 |
7,360 |
7,600 |
-0.26% |
1,952,200 |
2024/2/2 |
7,750 |
7,760 |
7,510 |
7,620 |
+0.13% |
2,092,300 |
2024/2/1 |
7,680 |
7,780 |
7,510 |
7,610 |
-1.68% |
2,049,200 |
2024/1/31 |
7,670 |
7,850 |
7,600 |
7,740 |
-2.52% |
2,074,900 |
2024/1/30 |
8,010 |
8,220 |
7,840 |
7,940 |
+1.40% |
3,268,800 |
2024/1/29 |
7,690 |
7,930 |
7,520 |
7,830 |
+2.35% |
2,847,500 |
2024/1/26 |
7,890 |
7,990 |
7,460 |
7,650 |
-5.67% |
4,789,100 |
2024/1/25 |
7,350 |
8,130 |
7,260 |
8,110 |
+11.25% |
5,695,500 |
2024/1/24 |
7,030 |
7,300 |
6,910 |
7,290 |
+5.19% |
2,433,600 |
2024/1/23 |
7,100 |
7,190 |
6,870 |
6,930 |
-1.98% |
2,019,800 |
2024/1/22 |
7,300 |
7,370 |
7,020 |
7,070 |
-1.67% |
2,788,400 |
2024/1/19 |
7,040 |
7,190 |
6,860 |
7,190 |
+5.89% |
3,234,900 |
2024/1/18 |
6,430 |
6,790 |
6,430 |
6,790 |
+4.30% |
2,599,100 |
2024/1/17 |
6,700 |
6,710 |
6,410 |
6,510 |
+0.15% |
2,276,400 |
2024/1/16 |
6,820 |
6,820 |
6,480 |
6,500 |
-5.39% |
2,596,500 |
2024/1/15 |
6,600 |
6,870 |
6,580 |
6,870 |
+4.73% |
1,798,400 |
2024/1/12 |
6,990 |
7,000 |
6,560 |
6,560 |
-6.15% |
2,606,800 |
2024/1/11 |
7,100 |
7,140 |
6,900 |
6,990 |
+0.87% |
1,676,900 |
2024/1/10 |
7,020 |
7,210 |
6,890 |
6,930 |
-1.70% |
2,260,500 |
2024/1/9 |
6,800 |
7,050 |
6,770 |
7,050 |
+8.80% |
2,912,700 |
2024/1/5 |
6,670 |
6,720 |
6,430 |
6,480 |
-2.70% |
2,090,200 |
2024/1/4 |
6,820 |
6,900 |
6,660 |
6,660 |
-6.59% |
2,414,900 |
2023/12/29 |
7,010 |
7,250 |
6,880 |
7,130 |
+1.71% |
2,218,300 |
2023/12/28 |
7,240 |
7,300 |
6,970 |
7,010 |
-4.23% |
2,286,600 |
2023/12/27 |
7,330 |
7,620 |
7,260 |
7,320 |
+1.24% |
3,340,500 |
2023/12/26 |
7,060 |
7,270 |
6,970 |
7,230 |
+1.54% |
1,484,400 |
2023/12/25 |
7,330 |
7,330 |
7,060 |
7,120 |
-2.06% |
1,333,300 |
2023/12/22 |
7,200 |
7,390 |
7,130 |
7,270 |
+1.39% |
2,459,600 |
2023/12/21 |
6,990 |
7,200 |
6,900 |
7,170 |
+0.14% |
2,142,400 |
2023/12/20 |
7,300 |
7,390 |
6,880 |
7,160 |
-1.51% |
4,000,400 |
2023/12/19 |
6,760 |
7,270 |
6,620 |
7,270 |
+7.07% |
2,857,800 |
2023/12/18 |
6,740 |
6,820 |
6,580 |
6,790 |
-0.73% |
1,632,500 |
2023/12/15 |
7,010 |
7,230 |
6,780 |
6,840 |
-1.16% |
3,288,600 |
2023/12/14 |
7,070 |
7,100 |
6,700 |
6,920 |
+0.29% |
3,095,900 |
2023/12/13 |
6,570 |
6,940 |
6,550 |
6,900 |
+6.15% |
3,053,500 |
2023/12/12 |
6,800 |
6,890 |
6,400 |
6,500 |
-1.81% |
2,607,000 |
2023/12/11 |
6,800 |
6,990 |
6,560 |
6,620 |
-0.45% |
2,059,300 |
2023/12/8 |
6,700 |
6,900 |
6,580 |
6,650 |
+0.45% |
2,459,500 |
2023/12/7 |
6,650 |
6,870 |
6,600 |
6,620 |
-2.93% |
2,341,800 |
2023/12/6 |
6,990 |
7,170 |
6,780 |
6,820 |
+0.00% |
2,887,300 |
2023/12/5 |
7,210 |
7,330 |
6,770 |
6,820 |
-7.21% |
3,575,100 |
2023/12/4 |
7,370 |
7,490 |
7,060 |
7,350 |
+0.55% |
3,960,200 |
2023/12/1 |
6,930 |
7,380 |
6,860 |
7,310 |
+3.54% |
4,726,500 |
2023/11/30 |
6,520 |
7,100 |
6,520 |
7,060 |
+7.46% |
4,054,900 |
2023/11/29 |
6,270 |
6,690 |
6,260 |
6,570 |
+2.82% |
2,955,200 |
2023/11/28 |
6,770 |
6,880 |
6,340 |
6,390 |
-6.03% |
3,704,000 |
2023/11/27 |
6,960 |
7,110 |
6,800 |
6,800 |
-2.86% |
2,641,700 |
2023/11/24 |
7,140 |
7,260 |
6,930 |
7,000 |
-1.27% |
3,452,500 |
2023/11/22 |
6,700 |
7,090 |
6,620 |
7,090 |
+1.58% |
4,236,700 |
2023/11/21 |
6,860 |
7,070 |
6,790 |
6,980 |
+4.80% |
3,053,700 |
2023/11/20 |
6,760 |
7,020 |
6,640 |
6,660 |
-1.48% |
3,694,500 |
2023/11/17 |
6,370 |
6,830 |
6,360 |
6,760 |
+7.81% |
4,178,400 |
2023/11/16 |
6,090 |
6,270 |
5,940 |
6,270 |
+2.79% |
2,080,700 |
2023/11/15 |
5,930 |
6,220 |
5,890 |
6,100 |
+6.46% |
2,355,800 |
2023/11/14 |
5,680 |
5,860 |
5,560 |
5,730 |
+0.17% |
2,175,300 |
2023/11/13 |
6,290 |
6,300 |
5,700 |
5,720 |
-4.51% |
2,900,600 |
2023/11/10 |
6,020 |
6,090 |
5,660 |
5,990 |
-0.33% |
2,837,100 |
2023/11/9 |
5,590 |
6,120 |
5,560 |
6,010 |
+17.38% |
6,315,600 |
2023/11/8 |
5,240 |
5,450 |
5,080 |
5,120 |
-4.12% |
1,407,600 |
2023/11/7 |
5,330 |
5,470 |
5,260 |
5,340 |
-1.11% |
833,400 |
2023/11/6 |
5,510 |
5,530 |
5,330 |
5,400 |
+2.08% |
1,308,300 |
2023/11/2 |
5,140 |
5,340 |
5,110 |
5,290 |
+6.01% |
1,242,900 |
2023/11/1 |
5,110 |
5,180 |
4,880 |
4,990 |
-1.96% |
1,378,000 |
2023/10/31 |
5,140 |
5,190 |
4,920 |
5,090 |
-2.12% |
1,522,600 |
2023/10/30 |
5,130 |
5,230 |
5,030 |
5,200 |
+2.36% |
1,376,900 |
2023/10/27 |
5,010 |
5,210 |
4,860 |
5,080 |
+2.83% |
1,809,300 |
2023/10/26 |
4,900 |
5,090 |
4,880 |
4,940 |
-3.33% |
2,172,100 |
2023/10/25 |
5,460 |
5,460 |
5,090 |
5,110 |
-3.77% |
1,900,200 |
2023/10/24 |
5,470 |
5,590 |
5,270 |
5,310 |
+0.00% |
2,412,800 |
2023/10/23 |
5,310 |
5,570 |
5,220 |
5,310 |
-1.12% |
2,579,100 |
2023/10/20 |
5,620 |
5,630 |
5,020 |
5,370 |
-7.57% |
4,919,600 |
2023/10/19 |
5,580 |
5,900 |
5,560 |
5,810 |
+2.65% |
3,823,800 |
|