| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/24 |
10,450 |
10,750 |
10,380 |
10,715 |
+5.57% |
370,700 |
| 2024/4/23 |
10,450 |
10,520 |
9,961 |
10,150 |
-0.68% |
446,500 |
| 2024/4/22 |
10,470 |
10,630 |
10,005 |
10,220 |
-5.11% |
633,900 |
| 2024/4/19 |
10,905 |
11,135 |
10,560 |
10,770 |
-6.39% |
474,400 |
| 2024/4/18 |
11,035 |
11,595 |
10,835 |
11,505 |
+1.50% |
260,100 |
| 2024/4/17 |
11,315 |
11,550 |
11,145 |
11,335 |
+1.34% |
269,000 |
| 2024/4/16 |
11,460 |
11,525 |
11,095 |
11,185 |
-3.78% |
308,500 |
| 2024/4/15 |
11,510 |
11,655 |
11,470 |
11,625 |
-1.57% |
257,600 |
| 2024/4/12 |
11,890 |
12,030 |
11,645 |
11,810 |
+1.16% |
259,800 |
| 2024/4/11 |
11,560 |
11,730 |
11,415 |
11,675 |
+0.99% |
244,700 |
| 2024/4/10 |
11,560 |
11,700 |
11,500 |
11,560 |
-1.03% |
280,100 |
| 2024/4/9 |
11,560 |
11,735 |
11,460 |
11,680 |
+1.17% |
271,900 |
| 2024/4/8 |
11,555 |
11,640 |
11,325 |
11,545 |
+1.23% |
387,100 |
| 2024/4/5 |
11,500 |
11,675 |
11,340 |
11,405 |
-4.16% |
339,500 |
| 2024/4/4 |
11,550 |
12,090 |
11,480 |
11,900 |
+3.61% |
432,400 |
| 2024/4/3 |
11,450 |
11,625 |
11,240 |
11,485 |
-1.67% |
320,900 |
| 2024/4/2 |
11,675 |
11,800 |
11,510 |
11,680 |
+2.32% |
288,900 |
| 2024/4/1 |
12,175 |
12,195 |
11,415 |
11,415 |
-6.24% |
491,700 |
| 2024/3/29 |
11,775 |
12,185 |
11,585 |
12,175 |
+4.19% |
407,200 |
| 2024/3/28 |
11,750 |
11,945 |
11,625 |
11,685 |
-2.26% |
298,300 |
| 2024/3/27 |
11,970 |
12,055 |
11,790 |
11,955 |
-0.21% |
323,600 |
| 2024/3/26 |
11,990 |
12,330 |
11,920 |
11,980 |
-0.29% |
286,400 |
| 2024/3/25 |
12,045 |
12,110 |
11,960 |
12,015 |
-0.99% |
282,600 |
| 2024/3/22 |
11,690 |
12,195 |
11,690 |
12,135 |
+4.52% |
806,400 |
| 2024/3/21 |
11,500 |
11,680 |
11,215 |
11,610 |
+4.13% |
572,500 |
| 2024/3/19 |
11,175 |
11,300 |
10,935 |
11,150 |
-1.41% |
478,400 |
| 2024/3/18 |
11,105 |
11,365 |
11,045 |
11,310 |
+2.72% |
384,400 |
| 2024/3/15 |
11,155 |
11,160 |
10,820 |
11,010 |
-1.56% |
532,200 |
| 2024/3/14 |
11,280 |
11,410 |
10,860 |
11,185 |
-3.41% |
708,300 |
| 2024/3/13 |
11,930 |
12,065 |
11,385 |
11,580 |
+1.27% |
477,500 |
| 2024/3/12 |
11,120 |
11,685 |
11,015 |
11,435 |
+0.13% |
575,300 |
| 2024/3/11 |
11,225 |
11,620 |
11,125 |
11,420 |
-6.78% |
734,200 |
| 2024/3/8 |
12,640 |
12,695 |
12,085 |
12,250 |
-0.73% |
674,200 |
| 2024/3/7 |
12,500 |
12,670 |
12,045 |
12,340 |
-0.40% |
952,300 |
| 2024/3/6 |
11,550 |
12,455 |
11,500 |
12,390 |
+5.94% |
1,107,900 |
| 2024/3/5 |
11,390 |
11,745 |
11,195 |
11,695 |
+1.61% |
487,800 |
| 2024/3/4 |
11,420 |
11,735 |
11,420 |
11,510 |
+3.51% |
833,300 |
| 2024/3/1 |
10,385 |
11,140 |
10,320 |
11,120 |
+8.75% |
767,500 |
| 2024/2/29 |
9,960 |
10,260 |
9,950 |
10,225 |
+1.34% |
307,000 |
| 2024/2/28 |
10,120 |
10,350 |
10,080 |
10,090 |
-1.85% |
237,600 |
| 2024/2/27 |
10,330 |
10,370 |
10,150 |
10,280 |
+0.54% |
250,800 |
| 2024/2/26 |
10,300 |
10,370 |
10,090 |
10,225 |
+1.24% |
404,800 |
| 2024/2/22 |
9,950 |
10,105 |
9,748 |
10,100 |
+5.22% |
574,700 |
| 2024/2/21 |
9,577 |
9,669 |
9,481 |
9,599 |
-0.33% |
290,300 |
| 2024/2/20 |
9,591 |
9,782 |
9,591 |
9,631 |
-0.67% |
300,800 |
| 2024/2/19 |
9,768 |
9,854 |
9,607 |
9,696 |
-1.92% |
376,600 |
| 2024/2/16 |
10,280 |
10,385 |
9,810 |
9,886 |
-2.65% |
731,700 |
| 2024/2/15 |
10,165 |
10,315 |
10,015 |
10,155 |
+2.31% |
455,700 |
| 2024/2/14 |
9,659 |
10,045 |
9,615 |
9,926 |
-0.33% |
424,900 |
| 2024/2/13 |
9,925 |
9,959 |
9,726 |
9,959 |
+3.35% |
389,200 |
| 2024/2/9 |
9,769 |
9,933 |
9,590 |
9,636 |
-1.81% |
396,400 |
| 2024/2/8 |
9,580 |
9,955 |
9,526 |
9,814 |
+3.46% |
689,200 |
| 2024/2/7 |
9,590 |
9,590 |
9,396 |
9,486 |
-1.98% |
619,100 |
| 2024/2/6 |
9,770 |
9,978 |
9,598 |
9,678 |
-5.90% |
1,368,400 |
| 2024/2/5 |
10,390 |
10,630 |
10,010 |
10,285 |
+0.93% |
847,600 |
| 2024/2/2 |
9,901 |
10,245 |
9,868 |
10,190 |
+4.50% |
656,600 |
| 2024/2/1 |
9,540 |
9,815 |
9,522 |
9,751 |
+0.71% |
386,700 |
| 2024/1/31 |
9,470 |
9,682 |
9,432 |
9,682 |
-0.47% |
385,400 |
| 2024/1/30 |
9,800 |
9,843 |
9,682 |
9,728 |
+1.30% |
354,800 |
| 2024/1/29 |
9,460 |
9,706 |
9,380 |
9,603 |
+0.02% |
377,900 |
| 2024/1/26 |
9,820 |
9,870 |
9,531 |
9,601 |
-5.41% |
652,300 |
| 2024/1/25 |
10,220 |
10,350 |
10,020 |
10,150 |
+0.40% |
487,200 |
| 2024/1/24 |
10,000 |
10,190 |
9,861 |
10,110 |
+1.59% |
450,700 |
| 2024/1/23 |
9,965 |
10,280 |
9,860 |
9,952 |
-0.58% |
553,900 |
| 2024/1/22 |
10,190 |
10,455 |
9,955 |
10,010 |
+1.59% |
860,600 |
| 2024/1/19 |
9,500 |
9,853 |
9,482 |
9,853 |
+7.95% |
679,800 |
| 2024/1/18 |
9,084 |
9,186 |
9,048 |
9,127 |
+1.03% |
257,900 |
| 2024/1/17 |
9,300 |
9,456 |
9,028 |
9,034 |
-2.11% |
471,900 |
| 2024/1/16 |
9,298 |
9,298 |
9,160 |
9,229 |
-0.52% |
269,500 |
| 2024/1/15 |
9,040 |
9,299 |
9,036 |
9,277 |
+2.77% |
283,200 |
| 2024/1/12 |
9,045 |
9,153 |
8,977 |
9,027 |
-0.43% |
407,000 |
| 2024/1/11 |
9,050 |
9,066 |
8,920 |
9,066 |
+0.20% |
390,000 |
| 2024/1/10 |
8,890 |
9,190 |
8,835 |
9,048 |
+3.24% |
799,300 |
| 2024/1/9 |
8,374 |
8,784 |
8,374 |
8,764 |
+7.42% |
645,100 |
| 2024/1/5 |
8,219 |
8,281 |
8,128 |
8,159 |
-2.01% |
395,600 |
| 2024/1/4 |
8,260 |
8,414 |
8,105 |
8,326 |
-3.98% |
717,800 |
| 2023/12/29 |
8,515 |
8,927 |
8,514 |
8,671 |
+1.25% |
393,600 |
| 2023/12/28 |
8,546 |
8,620 |
8,504 |
8,564 |
+0.15% |
173,700 |
| 2023/12/27 |
8,487 |
8,567 |
8,440 |
8,551 |
+1.35% |
224,500 |
| 2023/12/26 |
8,393 |
8,449 |
8,346 |
8,437 |
+0.25% |
108,200 |
| 2023/12/25 |
8,365 |
8,416 |
8,300 |
8,416 |
+0.81% |
146,900 |
| 2023/12/22 |
8,386 |
8,433 |
8,280 |
8,348 |
+0.36% |
200,900 |
| 2023/12/21 |
8,327 |
8,372 |
8,206 |
8,318 |
-2.51% |
244,600 |
| 2023/12/20 |
8,686 |
8,721 |
8,517 |
8,532 |
+0.72% |
271,200 |
| 2023/12/19 |
8,456 |
8,534 |
8,292 |
8,471 |
-0.09% |
287,100 |
| 2023/12/18 |
8,524 |
8,572 |
8,385 |
8,479 |
-0.68% |
229,400 |
| 2023/12/15 |
8,330 |
8,601 |
8,330 |
8,537 |
+2.48% |
416,800 |
| 2023/12/14 |
8,500 |
8,696 |
8,310 |
8,330 |
-0.63% |
357,300 |
| 2023/12/13 |
8,179 |
8,459 |
8,152 |
8,383 |
+3.72% |
448,100 |
| 2023/12/12 |
8,250 |
8,314 |
8,060 |
8,082 |
+0.36% |
282,900 |
| 2023/12/11 |
8,177 |
8,206 |
7,958 |
8,053 |
-0.30% |
327,800 |
| 2023/12/8 |
8,216 |
8,249 |
8,031 |
8,077 |
+0.14% |
341,900 |
| 2023/12/7 |
8,080 |
8,172 |
8,045 |
8,066 |
-2.58% |
270,800 |
| 2023/12/6 |
8,129 |
8,317 |
8,120 |
8,280 |
+2.22% |
312,200 |
| 2023/12/5 |
8,383 |
8,400 |
8,072 |
8,100 |
-4.76% |
518,700 |
| 2023/12/4 |
8,530 |
8,611 |
8,481 |
8,505 |
-1.09% |
199,700 |
| 2023/12/1 |
8,562 |
8,665 |
8,490 |
8,599 |
+0.26% |
231,500 |
| 2023/11/30 |
8,499 |
8,642 |
8,453 |
8,577 |
+1.59% |
308,400 |
| 2023/11/29 |
8,320 |
8,526 |
8,245 |
8,443 |
+0.85% |
292,300 |
| 2023/11/28 |
8,543 |
8,564 |
8,281 |
8,372 |
-1.03% |
447,400 |
| 2023/11/27 |
8,668 |
8,721 |
8,434 |
8,459 |
-2.41% |
421,700 |
| 2023/11/24 |
8,800 |
8,977 |
8,614 |
8,668 |
-0.72% |
368,700 |
| 2023/11/22 |
8,680 |
8,919 |
8,651 |
8,731 |
-2.02% |
362,400 |
| 2023/11/21 |
9,000 |
9,080 |
8,865 |
8,911 |
+1.03% |
392,200 |
| 2023/11/20 |
8,989 |
9,121 |
8,807 |
8,820 |
-1.13% |
467,000 |
| 2023/11/17 |
8,751 |
8,921 |
8,712 |
8,921 |
+3.19% |
447,700 |
| 2023/11/16 |
8,707 |
8,825 |
8,510 |
8,645 |
-3.22% |
627,600 |
| 2023/11/15 |
8,830 |
8,933 |
8,781 |
8,933 |
+4.32% |
587,300 |
| 2023/11/14 |
8,418 |
8,743 |
8,348 |
8,563 |
+3.42% |
646,000 |
| 2023/11/13 |
8,489 |
8,591 |
8,140 |
8,280 |
+4.78% |
667,100 |
| 2023/11/10 |
7,753 |
7,944 |
7,707 |
7,902 |
+1.92% |
429,500 |
| 2023/11/9 |
7,836 |
7,888 |
7,737 |
7,753 |
+0.87% |
335,300 |
| 2023/11/8 |
7,861 |
7,892 |
7,676 |
7,686 |
-1.60% |
304,900 |
| 2023/11/7 |
8,177 |
8,227 |
7,810 |
7,811 |
-4.65% |
379,100 |
| 2023/11/6 |
8,000 |
8,200 |
7,944 |
8,192 |
+10.46% |
1,131,900 |
| 2023/11/2 |
7,180 |
7,479 |
7,117 |
7,416 |
+6.29% |
509,900 |
| 2023/11/1 |
7,070 |
7,120 |
6,932 |
6,977 |
-0.09% |
427,000 |
| 2023/10/31 |
7,150 |
7,163 |
6,891 |
6,983 |
-3.15% |
455,800 |
| 2023/10/30 |
7,230 |
7,330 |
7,140 |
7,210 |
+0.14% |
531,400 |
| 2023/10/27 |
7,090 |
7,300 |
7,040 |
7,200 |
+2.27% |
376,200 |
| 2023/10/26 |
7,000 |
7,100 |
6,970 |
7,040 |
-2.76% |
259,100 |
| 2023/10/25 |
7,260 |
7,400 |
7,230 |
7,240 |
+0.98% |
280,900 |
| 2023/10/24 |
7,220 |
7,280 |
7,020 |
7,170 |
+0.56% |
263,300 |
|
