日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
9,817 |
9,999 |
9,632 |
9,961 |
+1.47% |
145,700 |
2024/4/17 |
9,895 |
10,035 |
9,811 |
9,817 |
-0.87% |
195,800 |
2024/4/16 |
9,964 |
10,010 |
9,825 |
9,903 |
-1.56% |
189,200 |
2024/4/15 |
9,815 |
10,130 |
9,800 |
10,060 |
+1.14% |
185,900 |
2024/4/12 |
10,005 |
10,065 |
9,906 |
9,947 |
-0.06% |
183,700 |
2024/4/11 |
9,967 |
9,973 |
9,752 |
9,953 |
-1.36% |
316,400 |
2024/4/10 |
10,055 |
10,160 |
9,970 |
10,090 |
+1.41% |
223,800 |
2024/4/9 |
9,960 |
9,976 |
9,805 |
9,950 |
+0.85% |
122,900 |
2024/4/8 |
10,035 |
10,055 |
9,740 |
9,866 |
-0.19% |
166,100 |
2024/4/5 |
9,952 |
10,030 |
9,830 |
9,885 |
-3.51% |
235,100 |
2024/4/4 |
10,045 |
10,310 |
10,035 |
10,245 |
+3.56% |
356,800 |
2024/4/3 |
9,701 |
9,939 |
9,679 |
9,893 |
+0.32% |
253,900 |
2024/4/2 |
9,710 |
9,880 |
9,687 |
9,861 |
+1.88% |
284,900 |
2024/4/1 |
9,947 |
9,950 |
9,674 |
9,679 |
-1.83% |
184,600 |
2024/3/29 |
9,690 |
9,859 |
9,540 |
9,859 |
+1.85% |
265,300 |
2024/3/28 |
9,620 |
9,816 |
9,620 |
9,680 |
-0.47% |
248,500 |
2024/3/27 |
9,880 |
9,881 |
9,721 |
9,726 |
-0.68% |
244,300 |
2024/3/26 |
9,720 |
9,857 |
9,711 |
9,793 |
-0.09% |
160,600 |
2024/3/25 |
9,750 |
9,879 |
9,736 |
9,802 |
+0.27% |
213,200 |
2024/3/22 |
9,820 |
9,906 |
9,701 |
9,776 |
-0.87% |
262,300 |
2024/3/21 |
9,850 |
9,968 |
9,739 |
9,862 |
+2.94% |
272,000 |
2024/3/19 |
9,571 |
9,619 |
9,450 |
9,580 |
+0.09% |
324,000 |
2024/3/18 |
9,385 |
9,603 |
9,361 |
9,571 |
+2.63% |
245,700 |
2024/3/15 |
9,180 |
9,346 |
9,087 |
9,326 |
-0.52% |
446,200 |
2024/3/14 |
9,494 |
9,494 |
9,245 |
9,375 |
-0.34% |
244,500 |
2024/3/13 |
9,600 |
9,633 |
9,276 |
9,407 |
-0.16% |
389,600 |
2024/3/12 |
9,255 |
9,426 |
9,200 |
9,422 |
+0.55% |
338,800 |
2024/3/11 |
9,400 |
9,498 |
9,267 |
9,370 |
-3.76% |
521,500 |
2024/3/8 |
9,706 |
9,839 |
9,700 |
9,736 |
-0.28% |
336,100 |
2024/3/7 |
9,850 |
10,065 |
9,702 |
9,763 |
+0.16% |
624,700 |
2024/3/6 |
9,677 |
9,778 |
9,553 |
9,747 |
+0.05% |
251,700 |
2024/3/5 |
9,505 |
9,745 |
9,484 |
9,742 |
+0.90% |
309,400 |
2024/3/4 |
9,750 |
9,789 |
9,616 |
9,655 |
+1.67% |
417,000 |
2024/3/1 |
9,360 |
9,496 |
9,307 |
9,496 |
+3.11% |
379,200 |
2024/2/29 |
8,986 |
9,243 |
8,935 |
9,210 |
+1.39% |
311,500 |
2024/2/28 |
9,140 |
9,256 |
9,053 |
9,084 |
-1.96% |
263,100 |
2024/2/27 |
9,121 |
9,272 |
9,058 |
9,266 |
+1.27% |
350,300 |
2024/2/26 |
9,306 |
9,410 |
9,145 |
9,150 |
-0.07% |
578,000 |
2024/2/22 |
9,294 |
9,319 |
9,120 |
9,156 |
+3.53% |
705,000 |
2024/2/21 |
8,556 |
8,913 |
8,549 |
8,844 |
+1.59% |
573,600 |
2024/2/20 |
8,700 |
8,788 |
8,666 |
8,706 |
-0.41% |
546,800 |
2024/2/19 |
8,874 |
8,902 |
8,680 |
8,742 |
-2.88% |
400,400 |
2024/2/16 |
8,940 |
9,217 |
8,922 |
9,001 |
+1.29% |
857,500 |
2024/2/15 |
8,824 |
8,956 |
8,771 |
8,886 |
+3.03% |
702,800 |
2024/2/14 |
8,338 |
8,648 |
8,300 |
8,625 |
+9.34% |
1,223,100 |
2024/2/13 |
7,916 |
8,050 |
7,742 |
7,888 |
+2.51% |
795,200 |
2024/2/9 |
7,737 |
7,781 |
7,686 |
7,695 |
+0.00% |
298,900 |
2024/2/8 |
7,709 |
7,800 |
7,677 |
7,695 |
+1.80% |
398,800 |
2024/2/7 |
7,455 |
7,599 |
7,455 |
7,559 |
-0.13% |
330,100 |
2024/2/6 |
7,475 |
7,591 |
7,447 |
7,569 |
+1.10% |
325,700 |
2024/2/5 |
7,520 |
7,559 |
7,420 |
7,487 |
-0.24% |
325,200 |
2024/2/2 |
7,430 |
7,549 |
7,400 |
7,505 |
+2.18% |
328,700 |
2024/2/1 |
7,257 |
7,379 |
7,257 |
7,345 |
+0.62% |
219,900 |
2024/1/31 |
7,231 |
7,328 |
7,212 |
7,300 |
-0.56% |
355,500 |
2024/1/30 |
7,263 |
7,378 |
7,263 |
7,341 |
+1.90% |
760,000 |
2024/1/29 |
7,150 |
7,230 |
7,105 |
7,204 |
-0.59% |
446,000 |
2024/1/26 |
7,235 |
7,373 |
7,179 |
7,247 |
-3.58% |
532,100 |
2024/1/25 |
7,266 |
7,519 |
7,255 |
7,516 |
+5.19% |
640,200 |
2024/1/24 |
7,036 |
7,153 |
7,016 |
7,145 |
+2.13% |
339,600 |
2024/1/23 |
7,011 |
7,060 |
6,952 |
6,996 |
-0.54% |
248,100 |
2024/1/22 |
7,130 |
7,148 |
6,955 |
7,034 |
+0.56% |
449,100 |
2024/1/19 |
6,879 |
7,029 |
6,872 |
6,995 |
+5.76% |
509,200 |
2024/1/18 |
6,585 |
6,689 |
6,580 |
6,614 |
-0.41% |
217,300 |
2024/1/17 |
6,827 |
6,889 |
6,630 |
6,641 |
-1.69% |
398,200 |
2024/1/16 |
6,843 |
6,871 |
6,755 |
6,755 |
-1.33% |
202,900 |
2024/1/15 |
6,822 |
6,864 |
6,766 |
6,846 |
+0.06% |
266,300 |
2024/1/12 |
6,760 |
6,871 |
6,720 |
6,842 |
+1.74% |
375,500 |
2024/1/11 |
6,747 |
6,750 |
6,631 |
6,725 |
+1.13% |
343,200 |
2024/1/10 |
6,628 |
6,680 |
6,620 |
6,650 |
+0.77% |
235,300 |
2024/1/9 |
6,540 |
6,634 |
6,540 |
6,599 |
+2.42% |
284,900 |
2024/1/5 |
6,475 |
6,479 |
6,370 |
6,443 |
+0.55% |
277,500 |
2024/1/4 |
6,501 |
6,537 |
6,397 |
6,408 |
-4.90% |
536,900 |
2023/12/29 |
6,719 |
6,744 |
6,688 |
6,738 |
+0.00% |
138,300 |
2023/12/28 |
6,650 |
6,738 |
6,650 |
6,738 |
+0.91% |
154,800 |
2023/12/27 |
6,689 |
6,757 |
6,666 |
6,677 |
+1.34% |
220,700 |
2023/12/26 |
6,650 |
6,661 |
6,589 |
6,589 |
-1.73% |
123,100 |
2023/12/25 |
6,574 |
6,707 |
6,573 |
6,705 |
+2.40% |
272,500 |
2023/12/22 |
6,632 |
6,684 |
6,532 |
6,548 |
+0.24% |
413,600 |
2023/12/21 |
6,646 |
6,738 |
6,503 |
6,532 |
-3.17% |
402,900 |
2023/12/20 |
6,836 |
6,851 |
6,720 |
6,746 |
-0.82% |
252,700 |
2023/12/19 |
6,699 |
6,802 |
6,633 |
6,802 |
+2.69% |
299,200 |
2023/12/18 |
6,635 |
6,665 |
6,577 |
6,624 |
-0.11% |
243,100 |
2023/12/15 |
6,660 |
6,737 |
6,605 |
6,631 |
+1.19% |
478,500 |
2023/12/14 |
6,648 |
6,674 |
6,541 |
6,553 |
+0.08% |
382,000 |
2023/12/13 |
6,344 |
6,585 |
6,344 |
6,548 |
+2.99% |
547,400 |
2023/12/12 |
6,426 |
6,426 |
6,317 |
6,358 |
+3.79% |
491,600 |
2023/12/11 |
6,150 |
6,166 |
6,064 |
6,126 |
+0.72% |
357,700 |
2023/12/8 |
6,164 |
6,230 |
6,063 |
6,082 |
-1.33% |
266,100 |
2023/12/7 |
6,160 |
6,270 |
6,091 |
6,164 |
-3.26% |
442,900 |
2023/12/6 |
6,226 |
6,375 |
6,226 |
6,372 |
+2.21% |
246,300 |
2023/12/5 |
6,340 |
6,393 |
6,234 |
6,234 |
-3.18% |
307,500 |
2023/12/4 |
6,408 |
6,446 |
6,336 |
6,439 |
-0.91% |
235,500 |
2023/12/1 |
6,510 |
6,548 |
6,456 |
6,498 |
-0.15% |
257,500 |
2023/11/30 |
6,431 |
6,537 |
6,427 |
6,508 |
+1.24% |
455,500 |
2023/11/29 |
6,342 |
6,445 |
6,342 |
6,428 |
+0.50% |
269,200 |
2023/11/28 |
6,484 |
6,506 |
6,318 |
6,396 |
-1.42% |
280,700 |
2023/11/27 |
6,539 |
6,568 |
6,482 |
6,488 |
-0.78% |
240,800 |
2023/11/24 |
6,530 |
6,599 |
6,489 |
6,539 |
+1.19% |
270,500 |
2023/11/22 |
6,412 |
6,503 |
6,406 |
6,462 |
-0.05% |
178,000 |
2023/11/21 |
6,468 |
6,505 |
6,350 |
6,465 |
+1.52% |
259,400 |
2023/11/20 |
6,451 |
6,488 |
6,363 |
6,368 |
-1.29% |
283,400 |
2023/11/17 |
6,439 |
6,495 |
6,366 |
6,451 |
-0.77% |
328,200 |
2023/11/16 |
6,517 |
6,572 |
6,473 |
6,501 |
-1.65% |
344,200 |
2023/11/15 |
6,700 |
6,825 |
6,505 |
6,610 |
+2.88% |
645,200 |
2023/11/14 |
6,375 |
6,498 |
6,371 |
6,425 |
+2.13% |
546,100 |
2023/11/13 |
6,305 |
6,396 |
6,274 |
6,291 |
+3.05% |
631,400 |
2023/11/10 |
6,044 |
6,131 |
6,034 |
6,105 |
+0.39% |
441,000 |
2023/11/9 |
6,001 |
6,167 |
6,001 |
6,081 |
+2.67% |
784,800 |
2023/11/8 |
6,060 |
6,092 |
5,788 |
5,923 |
+4.70% |
1,162,300 |
2023/11/7 |
5,552 |
5,677 |
5,537 |
5,657 |
+0.62% |
381,000 |
2023/11/6 |
5,496 |
5,649 |
5,491 |
5,622 |
+4.19% |
509,700 |
2023/11/2 |
5,337 |
5,421 |
5,330 |
5,396 |
+2.24% |
268,000 |
2023/11/1 |
5,300 |
5,332 |
5,261 |
5,278 |
+2.86% |
286,100 |
2023/10/31 |
5,206 |
5,214 |
5,102 |
5,131 |
-2.21% |
447,800 |
2023/10/30 |
5,236 |
5,297 |
5,206 |
5,247 |
-1.63% |
205,900 |
2023/10/27 |
5,293 |
5,344 |
5,275 |
5,334 |
+1.46% |
281,000 |
2023/10/26 |
5,290 |
5,303 |
5,225 |
5,257 |
-2.79% |
303,400 |
2023/10/25 |
5,518 |
5,526 |
5,386 |
5,408 |
-0.99% |
258,200 |
2023/10/24 |
5,446 |
5,478 |
5,286 |
5,462 |
+0.77% |
234,200 |
2023/10/23 |
5,438 |
5,466 |
5,407 |
5,420 |
-1.15% |
239,100 |
2023/10/20 |
5,440 |
5,516 |
5,416 |
5,483 |
-0.45% |
158,700 |
2023/10/19 |
5,489 |
5,580 |
5,477 |
5,508 |
-1.45% |
203,100 |
2023/10/18 |
5,540 |
5,606 |
5,527 |
5,589 |
+0.94% |
241,100 |
|