| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/17 |
53,560 |
54,220 |
52,840 |
53,240 |
+1.02% |
2,371,000 |
| 2024/4/16 |
53,810 |
53,840 |
52,460 |
52,700 |
-4.53% |
2,187,400 |
| 2024/4/15 |
55,650 |
55,860 |
54,350 |
55,200 |
-1.92% |
1,843,400 |
| 2024/4/12 |
56,450 |
56,580 |
54,980 |
56,280 |
+1.31% |
2,561,600 |
| 2024/4/11 |
55,000 |
56,000 |
54,950 |
55,550 |
+0.09% |
2,168,900 |
| 2024/4/10 |
56,080 |
56,530 |
55,350 |
55,500 |
-1.94% |
2,182,900 |
| 2024/4/9 |
55,790 |
56,900 |
55,630 |
56,600 |
+0.96% |
2,147,700 |
| 2024/4/8 |
55,600 |
57,460 |
55,430 |
56,060 |
+2.75% |
3,579,300 |
| 2024/4/5 |
56,300 |
57,000 |
53,880 |
54,560 |
-3.86% |
3,443,300 |
| 2024/4/4 |
57,180 |
57,200 |
56,190 |
56,750 |
+0.96% |
2,291,700 |
| 2024/4/3 |
56,220 |
57,050 |
55,270 |
56,210 |
-1.40% |
2,692,000 |
| 2024/4/2 |
56,600 |
57,200 |
56,230 |
57,010 |
+2.13% |
2,427,800 |
| 2024/4/1 |
57,320 |
57,590 |
55,370 |
55,820 |
-2.40% |
2,849,600 |
| 2024/3/29 |
55,130 |
57,850 |
54,720 |
57,190 |
+3.62% |
7,176,200 |
| 2024/3/28 |
54,830 |
55,750 |
54,520 |
55,190 |
-0.18% |
2,249,600 |
| 2024/3/27 |
55,440 |
55,690 |
54,630 |
55,290 |
+0.53% |
2,242,900 |
| 2024/3/26 |
55,100 |
56,310 |
54,420 |
55,000 |
+1.10% |
2,275,000 |
| 2024/3/25 |
55,360 |
55,650 |
54,380 |
54,400 |
-0.71% |
2,108,500 |
| 2024/3/22 |
53,200 |
55,570 |
53,080 |
54,790 |
+3.46% |
3,393,900 |
| 2024/3/21 |
52,100 |
52,960 |
51,360 |
52,960 |
+2.83% |
2,741,700 |
| 2024/3/19 |
50,180 |
51,750 |
50,010 |
51,500 |
+1.20% |
2,472,000 |
| 2024/3/18 |
48,000 |
51,000 |
47,960 |
50,890 |
+5.84% |
1,989,200 |
| 2024/3/15 |
49,360 |
49,490 |
47,860 |
48,080 |
-4.51% |
1,925,200 |
| 2024/3/14 |
49,450 |
50,370 |
48,540 |
50,350 |
+0.70% |
1,843,200 |
| 2024/3/13 |
51,300 |
51,390 |
49,260 |
50,000 |
+0.12% |
1,888,800 |
| 2024/3/12 |
49,310 |
50,460 |
48,930 |
49,940 |
+0.58% |
2,169,900 |
| 2024/3/11 |
48,680 |
49,650 |
48,050 |
49,650 |
-4.37% |
2,092,400 |
| 2024/3/8 |
51,800 |
53,260 |
51,680 |
51,920 |
+1.60% |
2,547,900 |
| 2024/3/7 |
52,640 |
52,660 |
50,280 |
51,100 |
-2.39% |
2,946,200 |
| 2024/3/6 |
52,450 |
53,060 |
51,910 |
52,350 |
-2.06% |
2,882,300 |
| 2024/3/5 |
51,510 |
54,190 |
51,180 |
53,450 |
+3.75% |
4,380,200 |
| 2024/3/4 |
51,750 |
51,970 |
50,720 |
51,520 |
+2.85% |
2,107,700 |
| 2024/3/1 |
48,780 |
50,090 |
48,600 |
50,090 |
+3.79% |
2,132,700 |
| 2024/2/29 |
46,550 |
48,260 |
46,350 |
48,260 |
+2.42% |
2,122,600 |
| 2024/2/28 |
46,800 |
47,590 |
46,380 |
47,120 |
-0.25% |
1,242,900 |
| 2024/2/27 |
47,390 |
47,590 |
46,570 |
47,240 |
+0.62% |
1,394,200 |
| 2024/2/26 |
47,800 |
47,840 |
46,300 |
46,950 |
-0.97% |
1,811,700 |
| 2024/2/22 |
45,980 |
47,460 |
45,010 |
47,410 |
+9.42% |
3,056,200 |
| 2024/2/21 |
42,900 |
43,330 |
42,520 |
43,330 |
-1.75% |
1,474,700 |
| 2024/2/20 |
44,010 |
44,950 |
43,750 |
44,100 |
+1.29% |
1,508,000 |
| 2024/2/19 |
44,020 |
44,340 |
42,880 |
43,540 |
-1.67% |
1,211,000 |
| 2024/2/16 |
45,660 |
46,480 |
43,760 |
44,280 |
-2.75% |
2,705,800 |
| 2024/2/15 |
44,660 |
46,010 |
44,300 |
45,530 |
+3.74% |
2,484,100 |
| 2024/2/14 |
43,170 |
43,910 |
43,100 |
43,890 |
+0.71% |
1,363,900 |
| 2024/2/13 |
44,890 |
44,920 |
43,240 |
43,580 |
-0.34% |
1,955,100 |
| 2024/2/9 |
44,250 |
44,800 |
43,510 |
43,730 |
-1.18% |
1,801,200 |
| 2024/2/8 |
43,900 |
44,480 |
43,310 |
44,250 |
+3.27% |
1,964,800 |
| 2024/2/7 |
42,840 |
43,120 |
42,390 |
42,850 |
-1.24% |
1,570,900 |
| 2024/2/6 |
41,960 |
43,490 |
41,720 |
43,390 |
+3.93% |
2,305,200 |
| 2024/2/5 |
41,600 |
42,140 |
40,780 |
41,750 |
+0.68% |
1,591,700 |
| 2024/2/2 |
40,780 |
41,470 |
40,540 |
41,470 |
+3.67% |
1,990,600 |
| 2024/2/1 |
40,170 |
40,570 |
39,810 |
40,000 |
-0.94% |
1,493,000 |
| 2024/1/31 |
39,900 |
40,620 |
39,760 |
40,380 |
-1.92% |
1,657,800 |
| 2024/1/30 |
41,000 |
41,790 |
40,630 |
41,170 |
+1.50% |
1,911,300 |
| 2024/1/29 |
39,590 |
40,560 |
39,340 |
40,560 |
+2.42% |
1,627,500 |
| 2024/1/26 |
40,350 |
41,030 |
39,470 |
39,600 |
-4.53% |
2,599,000 |
| 2024/1/25 |
41,900 |
42,050 |
39,380 |
41,480 |
+1.84% |
4,045,000 |
| 2024/1/24 |
40,380 |
40,910 |
39,950 |
40,730 |
+0.30% |
1,956,800 |
| 2024/1/23 |
40,960 |
42,950 |
40,610 |
40,610 |
-1.12% |
3,170,600 |
| 2024/1/22 |
41,500 |
42,060 |
40,640 |
41,070 |
+0.56% |
2,249,600 |
| 2024/1/19 |
40,000 |
41,140 |
39,980 |
40,840 |
+3.79% |
2,466,300 |
| 2024/1/18 |
38,240 |
39,580 |
38,140 |
39,350 |
+2.55% |
1,574,900 |
| 2024/1/17 |
39,110 |
39,430 |
38,290 |
38,370 |
-0.10% |
1,619,800 |
| 2024/1/16 |
38,080 |
38,480 |
37,690 |
38,410 |
+0.63% |
1,467,600 |
| 2024/1/15 |
36,880 |
38,170 |
36,730 |
38,170 |
+5.04% |
1,657,400 |
| 2024/1/12 |
36,500 |
37,040 |
36,070 |
36,340 |
-0.19% |
1,356,400 |
| 2024/1/11 |
35,470 |
36,500 |
35,310 |
36,410 |
+3.85% |
1,472,000 |
| 2024/1/10 |
35,040 |
35,300 |
34,660 |
35,060 |
+1.36% |
1,063,900 |
| 2024/1/9 |
34,230 |
34,780 |
34,070 |
34,590 |
+5.07% |
1,528,200 |
| 2024/1/5 |
33,490 |
33,560 |
32,650 |
32,920 |
-2.11% |
1,131,100 |
| 2024/1/4 |
32,830 |
33,780 |
32,520 |
33,630 |
-3.86% |
1,407,500 |
| 2023/12/29 |
34,490 |
35,040 |
34,150 |
34,980 |
+0.55% |
794,700 |
| 2023/12/28 |
35,100 |
35,270 |
34,470 |
34,790 |
-0.06% |
836,600 |
| 2023/12/27 |
34,770 |
35,130 |
34,460 |
34,810 |
+1.19% |
951,300 |
| 2023/12/26 |
33,820 |
34,440 |
33,690 |
34,400 |
+1.27% |
760,200 |
| 2023/12/25 |
33,610 |
33,970 |
33,340 |
33,970 |
+1.77% |
612,900 |
| 2023/12/22 |
33,470 |
33,900 |
33,130 |
33,380 |
+0.66% |
834,000 |
| 2023/12/21 |
32,860 |
33,260 |
32,750 |
33,160 |
-1.37% |
869,400 |
| 2023/12/20 |
34,190 |
34,190 |
33,320 |
33,620 |
+0.15% |
1,210,600 |
| 2023/12/19 |
33,040 |
33,690 |
32,390 |
33,570 |
+3.10% |
1,121,300 |
| 2023/12/18 |
33,050 |
33,190 |
32,390 |
32,560 |
-1.12% |
745,800 |
| 2023/12/15 |
34,200 |
34,230 |
32,660 |
32,930 |
-2.49% |
1,771,400 |
| 2023/12/14 |
34,330 |
34,980 |
33,610 |
33,770 |
-0.68% |
2,923,600 |
| 2023/12/13 |
31,600 |
34,390 |
31,470 |
34,000 |
+9.89% |
3,731,500 |
| 2023/12/12 |
31,490 |
31,680 |
30,670 |
30,940 |
+2.28% |
1,060,300 |
| 2023/12/11 |
30,330 |
30,550 |
30,010 |
30,250 |
+1.80% |
610,900 |
| 2023/12/8 |
30,090 |
30,410 |
29,590 |
29,715 |
-0.29% |
973,300 |
| 2023/12/7 |
29,950 |
30,300 |
29,555 |
29,800 |
-2.39% |
956,700 |
| 2023/12/6 |
30,210 |
30,750 |
30,100 |
30,530 |
+3.26% |
963,100 |
| 2023/12/5 |
31,180 |
31,180 |
29,455 |
29,565 |
-5.63% |
1,461,500 |
| 2023/12/4 |
31,580 |
31,610 |
31,090 |
31,330 |
-0.95% |
789,000 |
| 2023/12/1 |
31,800 |
31,870 |
31,470 |
31,630 |
-1.43% |
890,400 |
| 2023/11/30 |
31,850 |
32,210 |
31,630 |
32,090 |
+2.07% |
1,356,100 |
| 2023/11/29 |
30,830 |
31,500 |
30,760 |
31,440 |
+1.29% |
701,700 |
| 2023/11/28 |
30,900 |
31,260 |
30,610 |
31,040 |
+0.49% |
870,500 |
| 2023/11/27 |
31,480 |
31,600 |
30,830 |
30,890 |
-1.31% |
881,800 |
| 2023/11/24 |
32,000 |
32,090 |
31,300 |
31,300 |
-1.60% |
981,100 |
| 2023/11/22 |
31,730 |
32,100 |
31,260 |
31,810 |
-0.69% |
1,007,800 |
| 2023/11/21 |
32,430 |
32,550 |
31,590 |
32,030 |
+0.95% |
1,159,200 |
| 2023/11/20 |
32,160 |
32,680 |
31,640 |
31,730 |
-1.06% |
1,519,900 |
| 2023/11/17 |
32,170 |
32,360 |
31,580 |
32,070 |
-0.43% |
1,218,600 |
| 2023/11/16 |
31,950 |
32,300 |
31,460 |
32,210 |
+1.00% |
1,507,700 |
| 2023/11/15 |
31,000 |
31,900 |
30,860 |
31,890 |
+5.63% |
1,363,200 |
| 2023/11/14 |
29,450 |
30,380 |
29,250 |
30,190 |
+1.98% |
1,126,700 |
| 2023/11/13 |
30,200 |
30,220 |
29,410 |
29,605 |
+1.88% |
1,360,900 |
| 2023/11/10 |
28,475 |
29,060 |
28,330 |
29,060 |
+2.92% |
1,274,300 |
| 2023/11/9 |
29,205 |
29,275 |
28,235 |
28,235 |
-2.11% |
1,269,400 |
| 2023/11/8 |
29,300 |
29,550 |
28,610 |
28,845 |
-0.89% |
1,317,600 |
| 2023/11/7 |
29,015 |
29,820 |
28,915 |
29,105 |
+0.14% |
1,385,800 |
| 2023/11/6 |
29,235 |
29,260 |
28,590 |
29,065 |
+3.95% |
1,511,400 |
| 2023/11/2 |
27,400 |
28,000 |
27,080 |
27,960 |
+6.96% |
1,688,700 |
| 2023/11/1 |
26,435 |
26,650 |
25,660 |
26,140 |
-0.06% |
1,963,900 |
| 2023/10/31 |
26,385 |
26,410 |
25,485 |
26,155 |
-4.49% |
2,133,200 |
| 2023/10/30 |
27,250 |
27,770 |
27,160 |
27,385 |
+0.57% |
1,033,200 |
| 2023/10/27 |
27,260 |
27,550 |
26,725 |
27,230 |
+1.00% |
1,654,000 |
| 2023/10/26 |
27,110 |
27,500 |
26,725 |
26,960 |
-5.44% |
2,149,400 |
| 2023/10/25 |
28,400 |
29,120 |
28,100 |
28,510 |
+1.21% |
1,684,400 |
| 2023/10/24 |
29,075 |
29,125 |
27,605 |
28,170 |
-1.42% |
2,193,300 |
| 2023/10/23 |
28,185 |
29,315 |
28,160 |
28,575 |
+2.05% |
2,880,200 |
| 2023/10/20 |
27,120 |
28,050 |
26,240 |
28,000 |
-1.43% |
3,688,600 |
| 2023/10/19 |
29,180 |
29,205 |
28,200 |
28,405 |
-4.23% |
1,575,400 |
| 2023/10/18 |
29,195 |
29,830 |
28,690 |
29,660 |
+0.22% |
1,456,900 |
| 2023/10/17 |
29,635 |
29,985 |
29,255 |
29,595 |
+2.26% |
945,200 |
|
