日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
11,280 |
11,690 |
11,280 |
11,610 |
+3.29% |
26,100 |
2024/4/23 |
11,680 |
12,000 |
11,150 |
11,240 |
-1.49% |
33,900 |
2024/4/22 |
11,730 |
11,740 |
10,700 |
11,410 |
-2.73% |
88,400 |
2024/4/19 |
12,990 |
12,990 |
11,720 |
11,730 |
-8.00% |
73,400 |
2024/4/18 |
12,260 |
13,090 |
12,260 |
12,750 |
+1.67% |
36,700 |
2024/4/17 |
12,340 |
12,630 |
12,140 |
12,540 |
+2.37% |
30,600 |
2024/4/16 |
12,240 |
12,890 |
12,210 |
12,250 |
-1.76% |
39,500 |
2024/4/15 |
12,170 |
12,520 |
12,100 |
12,470 |
-0.80% |
28,100 |
2024/4/12 |
12,400 |
12,820 |
12,180 |
12,570 |
+1.70% |
70,000 |
2024/4/11 |
12,500 |
12,720 |
12,280 |
12,360 |
-5.00% |
68,700 |
2024/4/10 |
14,040 |
14,350 |
12,550 |
13,010 |
+4.33% |
173,100 |
2024/4/9 |
12,100 |
12,770 |
11,920 |
12,470 |
+2.55% |
66,600 |
2024/4/8 |
12,800 |
12,960 |
12,160 |
12,160 |
-1.38% |
40,200 |
2024/4/5 |
12,420 |
12,630 |
12,160 |
12,330 |
-2.68% |
57,600 |
2024/4/4 |
13,320 |
13,670 |
12,600 |
12,670 |
-1.17% |
75,000 |
2024/4/3 |
12,500 |
13,180 |
12,500 |
12,820 |
-2.14% |
62,000 |
2024/4/2 |
13,750 |
13,910 |
12,990 |
13,100 |
-6.56% |
106,000 |
2024/4/1 |
15,130 |
15,180 |
14,020 |
14,020 |
-9.02% |
111,000 |
2024/3/29 |
15,250 |
15,720 |
15,040 |
15,410 |
+1.65% |
76,800 |
2024/3/28 |
15,140 |
15,730 |
15,020 |
15,160 |
+0.00% |
91,600 |
2024/3/27 |
15,830 |
15,950 |
15,100 |
15,160 |
-6.19% |
140,200 |
2024/3/26 |
16,030 |
16,610 |
15,640 |
16,160 |
-0.74% |
101,400 |
2024/3/25 |
17,000 |
17,120 |
16,280 |
16,280 |
-5.90% |
86,700 |
2024/3/22 |
18,100 |
18,190 |
17,280 |
17,300 |
+1.23% |
227,200 |
2024/3/21 |
16,680 |
17,280 |
16,300 |
17,090 |
+5.17% |
166,200 |
2024/3/19 |
16,140 |
16,390 |
15,420 |
16,250 |
+1.82% |
104,400 |
2024/3/18 |
14,990 |
16,000 |
14,850 |
15,960 |
+9.69% |
112,800 |
2024/3/15 |
15,200 |
15,530 |
14,210 |
14,550 |
-6.31% |
90,400 |
2024/3/14 |
16,020 |
16,360 |
15,040 |
15,530 |
-7.61% |
104,000 |
2024/3/13 |
18,330 |
18,330 |
16,730 |
16,810 |
+0.48% |
134,100 |
2024/3/12 |
15,850 |
17,170 |
15,320 |
16,730 |
+6.29% |
159,800 |
2024/3/11 |
14,800 |
16,690 |
14,700 |
15,740 |
-6.31% |
176,900 |
2024/3/8 |
18,000 |
18,700 |
16,130 |
16,800 |
-9.58% |
275,400 |
2024/3/7 |
19,750 |
20,280 |
18,200 |
18,580 |
-3.08% |
462,500 |
2024/3/6 |
16,970 |
20,490 |
16,820 |
19,170 |
+7.88% |
659,400 |
2024/3/5 |
17,730 |
18,950 |
16,000 |
17,770 |
+2.60% |
766,500 |
2024/3/4 |
14,800 |
17,320 |
14,750 |
17,320 |
+20.95% |
429,200 |
2024/3/1 |
14,300 |
14,750 |
14,260 |
14,320 |
+0.42% |
120,200 |
2024/2/29 |
14,600 |
14,800 |
14,020 |
14,260 |
-3.06% |
181,300 |
2024/2/28 |
13,840 |
14,710 |
13,740 |
14,710 |
+9.78% |
273,000 |
2024/2/27 |
13,610 |
13,820 |
13,310 |
13,400 |
-3.87% |
128,800 |
2024/2/26 |
13,300 |
14,960 |
13,250 |
13,940 |
+5.61% |
367,700 |
2024/2/22 |
14,370 |
14,910 |
13,200 |
13,200 |
-0.15% |
274,000 |
2024/2/21 |
12,750 |
13,500 |
12,100 |
13,220 |
+0.08% |
262,800 |
2024/2/20 |
12,440 |
14,390 |
12,220 |
13,210 |
+6.36% |
494,300 |
2024/2/19 |
12,530 |
13,750 |
11,860 |
12,420 |
+12.60% |
535,300 |
2024/2/16 |
10,320 |
11,030 |
10,130 |
11,030 |
+15.74% |
168,300 |
2024/2/15 |
9,100 |
9,780 |
9,050 |
9,530 |
-6.11% |
172,700 |
2024/2/14 |
9,420 |
10,280 |
9,360 |
10,150 |
+6.39% |
172,800 |
2024/2/13 |
9,600 |
9,600 |
9,300 |
9,540 |
+1.71% |
62,600 |
2024/2/9 |
9,070 |
9,390 |
9,060 |
9,380 |
+3.76% |
51,900 |
2024/2/8 |
9,120 |
9,200 |
9,020 |
9,040 |
-0.33% |
29,500 |
2024/2/7 |
9,030 |
9,180 |
9,000 |
9,070 |
+0.55% |
20,800 |
2024/2/6 |
9,200 |
9,200 |
9,020 |
9,020 |
-1.85% |
19,900 |
2024/2/5 |
8,950 |
9,190 |
8,850 |
9,190 |
+3.61% |
46,500 |
2024/2/2 |
8,950 |
9,060 |
8,840 |
8,870 |
+0.57% |
30,200 |
2024/2/1 |
8,870 |
9,020 |
8,820 |
8,820 |
-2.22% |
31,000 |
2024/1/31 |
8,830 |
9,020 |
8,820 |
9,020 |
+0.67% |
21,300 |
2024/1/30 |
9,100 |
9,100 |
8,910 |
8,960 |
-0.44% |
26,300 |
2024/1/29 |
9,260 |
9,260 |
8,980 |
9,000 |
-1.96% |
34,800 |
2024/1/26 |
9,290 |
9,870 |
9,150 |
9,180 |
-2.13% |
117,900 |
2024/1/25 |
9,080 |
9,390 |
8,980 |
9,380 |
+2.63% |
59,100 |
2024/1/24 |
9,070 |
9,210 |
8,900 |
9,140 |
+0.44% |
38,300 |
2024/1/23 |
9,310 |
9,440 |
9,000 |
9,100 |
-1.94% |
93,400 |
2024/1/22 |
8,800 |
9,310 |
8,780 |
9,280 |
+7.28% |
98,500 |
2024/1/19 |
8,850 |
8,880 |
8,620 |
8,650 |
-0.46% |
32,800 |
2024/1/18 |
8,490 |
8,690 |
8,380 |
8,690 |
+1.64% |
25,000 |
2024/1/17 |
8,700 |
8,820 |
8,520 |
8,550 |
-1.27% |
34,900 |
2024/1/16 |
8,910 |
9,070 |
8,650 |
8,660 |
-2.91% |
42,000 |
2024/1/15 |
9,170 |
9,200 |
8,820 |
8,920 |
-1.11% |
40,800 |
2024/1/12 |
8,780 |
9,150 |
8,630 |
9,020 |
+1.12% |
88,000 |
2024/1/11 |
9,250 |
9,280 |
8,880 |
8,920 |
-0.34% |
97,000 |
2024/1/10 |
8,900 |
9,690 |
8,780 |
8,950 |
-0.44% |
287,300 |
2024/1/9 |
8,320 |
9,150 |
8,260 |
8,990 |
+16.45% |
269,500 |
2024/1/5 |
7,970 |
7,990 |
7,640 |
7,720 |
-3.38% |
36,900 |
2024/1/4 |
7,720 |
8,000 |
7,500 |
7,990 |
+0.76% |
43,400 |
2023/12/29 |
7,960 |
8,070 |
7,910 |
7,930 |
-1.00% |
29,800 |
2023/12/28 |
7,960 |
8,180 |
7,900 |
8,010 |
+0.00% |
31,500 |
2023/12/27 |
8,190 |
8,220 |
7,970 |
8,010 |
-1.23% |
54,700 |
2023/12/26 |
8,040 |
8,300 |
8,040 |
8,110 |
+0.50% |
35,100 |
2023/12/25 |
8,050 |
8,220 |
8,040 |
8,070 |
-1.82% |
30,000 |
2023/12/22 |
8,380 |
8,450 |
8,170 |
8,220 |
-2.72% |
26,700 |
2023/12/21 |
8,500 |
8,610 |
8,440 |
8,450 |
-2.31% |
16,500 |
2023/12/20 |
8,580 |
8,800 |
8,510 |
8,650 |
+0.93% |
43,500 |
2023/12/19 |
8,290 |
8,690 |
8,290 |
8,570 |
+3.50% |
49,600 |
2023/12/18 |
8,350 |
8,360 |
8,060 |
8,280 |
-0.84% |
27,200 |
2023/12/15 |
8,440 |
8,500 |
8,260 |
8,350 |
+0.00% |
29,300 |
2023/12/14 |
8,780 |
8,900 |
8,240 |
8,350 |
-3.36% |
45,800 |
2023/12/13 |
8,530 |
8,930 |
8,440 |
8,640 |
+2.86% |
56,200 |
2023/12/12 |
8,760 |
8,850 |
8,370 |
8,400 |
-4.00% |
55,600 |
2023/12/11 |
9,260 |
9,270 |
8,640 |
8,750 |
-2.89% |
61,900 |
2023/12/8 |
9,310 |
9,550 |
8,750 |
9,010 |
-5.75% |
83,900 |
2023/12/7 |
9,440 |
9,950 |
9,180 |
9,560 |
+2.80% |
174,800 |
2023/12/6 |
9,590 |
9,620 |
9,300 |
9,300 |
-1.48% |
76,200 |
2023/12/5 |
9,160 |
9,740 |
9,150 |
9,440 |
-1.36% |
169,200 |
2023/12/4 |
9,110 |
9,820 |
8,930 |
9,570 |
+9.75% |
280,200 |
2023/12/1 |
8,430 |
9,360 |
8,330 |
8,720 |
+5.70% |
219,900 |
2023/11/30 |
8,600 |
8,630 |
8,200 |
8,250 |
-3.85% |
60,700 |
2023/11/29 |
8,060 |
8,670 |
7,950 |
8,580 |
+4.51% |
94,400 |
2023/11/28 |
8,510 |
8,690 |
8,200 |
8,210 |
-3.41% |
61,200 |
2023/11/27 |
8,820 |
9,120 |
8,460 |
8,500 |
-5.24% |
82,200 |
2023/11/24 |
9,700 |
9,780 |
8,930 |
8,970 |
-6.95% |
126,900 |
2023/11/22 |
9,730 |
10,060 |
9,500 |
9,640 |
-3.41% |
99,100 |
2023/11/21 |
10,580 |
10,590 |
9,720 |
9,980 |
+0.00% |
229,700 |
2023/11/20 |
8,950 |
10,260 |
8,900 |
9,980 |
+9.79% |
326,600 |
2023/11/17 |
10,330 |
10,790 |
8,830 |
9,090 |
-2.78% |
430,900 |
2023/11/16 |
8,720 |
9,350 |
8,540 |
9,350 |
+19.11% |
253,600 |
2023/11/15 |
7,850 |
7,850 |
7,850 |
7,850 |
+14.60% |
12,700 |
2023/11/14 |
6,520 |
6,950 |
6,450 |
6,850 |
+5.87% |
66,900 |
2023/11/13 |
6,290 |
6,580 |
6,240 |
6,470 |
+4.52% |
46,600 |
2023/11/10 |
6,240 |
6,350 |
6,170 |
6,190 |
-4.18% |
22,500 |
2023/11/9 |
6,330 |
6,460 |
6,210 |
6,460 |
+0.94% |
32,000 |
2023/11/8 |
6,700 |
6,710 |
6,370 |
6,400 |
-3.90% |
31,400 |
2023/11/7 |
6,990 |
6,990 |
6,650 |
6,660 |
-4.99% |
37,700 |
2023/11/6 |
6,650 |
7,040 |
6,600 |
7,010 |
+8.68% |
34,900 |
2023/11/2 |
6,360 |
6,640 |
6,290 |
6,450 |
+2.22% |
39,600 |
2023/11/1 |
6,580 |
6,670 |
6,270 |
6,310 |
-3.81% |
28,100 |
2023/10/31 |
6,650 |
6,730 |
6,510 |
6,560 |
-3.95% |
31,000 |
2023/10/30 |
7,150 |
7,150 |
6,630 |
6,830 |
-4.61% |
43,400 |
2023/10/27 |
7,410 |
7,510 |
7,040 |
7,160 |
-3.76% |
64,700 |
2023/10/26 |
7,150 |
7,570 |
7,100 |
7,440 |
+1.92% |
76,400 |
2023/10/25 |
7,230 |
7,460 |
6,890 |
7,300 |
+4.58% |
101,200 |
2023/10/24 |
6,320 |
7,190 |
6,320 |
6,980 |
+10.79% |
83,100 |
|