日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
35,100 |
35,240 |
32,930 |
33,850 |
-1.94% |
8,466,700 |
2024/4/22 |
33,690 |
35,230 |
33,490 |
34,520 |
+0.49% |
6,938,600 |
2024/4/19 |
36,100 |
36,170 |
33,750 |
34,350 |
-8.42% |
8,930,100 |
2024/4/18 |
37,110 |
38,200 |
36,370 |
37,510 |
+0.21% |
8,111,700 |
2024/4/17 |
41,320 |
41,330 |
37,410 |
37,430 |
-7.85% |
8,900,000 |
2024/4/16 |
41,500 |
41,570 |
40,580 |
40,620 |
-3.70% |
4,341,300 |
2024/4/15 |
42,840 |
43,050 |
41,900 |
42,180 |
-2.59% |
4,742,000 |
2024/4/12 |
42,600 |
43,470 |
42,530 |
43,300 |
+2.97% |
5,835,000 |
2024/4/11 |
41,880 |
42,280 |
41,440 |
42,050 |
-0.61% |
4,810,400 |
2024/4/10 |
41,500 |
42,420 |
41,210 |
42,310 |
+1.76% |
4,911,700 |
2024/4/9 |
40,350 |
41,580 |
40,130 |
41,580 |
+3.43% |
4,730,800 |
2024/4/8 |
40,030 |
40,370 |
39,670 |
40,200 |
+1.67% |
4,889,700 |
2024/4/5 |
40,330 |
40,690 |
39,360 |
39,540 |
-3.65% |
5,014,300 |
2024/4/4 |
41,710 |
41,960 |
40,990 |
41,040 |
-0.85% |
4,747,500 |
2024/4/3 |
41,090 |
41,710 |
40,450 |
41,390 |
-0.96% |
6,095,400 |
2024/4/2 |
41,280 |
41,970 |
41,100 |
41,790 |
+1.93% |
5,176,500 |
2024/4/1 |
42,200 |
42,350 |
40,860 |
41,000 |
-1.91% |
4,971,500 |
2024/3/29 |
43,150 |
43,330 |
41,780 |
41,800 |
-2.63% |
6,008,600 |
2024/3/28 |
42,990 |
43,220 |
42,650 |
42,930 |
+0.14% |
4,604,000 |
2024/3/27 |
42,600 |
43,050 |
42,100 |
42,870 |
+1.20% |
5,305,200 |
2024/3/26 |
42,190 |
42,620 |
42,010 |
42,360 |
+0.43% |
4,692,200 |
2024/3/25 |
43,260 |
43,550 |
42,180 |
42,180 |
-1.72% |
5,475,500 |
2024/3/22 |
43,370 |
43,880 |
42,500 |
42,920 |
-0.33% |
7,947,700 |
2024/3/21 |
42,240 |
43,140 |
42,070 |
43,060 |
+3.21% |
8,647,700 |
2024/3/19 |
39,830 |
41,900 |
39,800 |
41,720 |
+3.22% |
11,095,700 |
2024/3/18 |
38,180 |
40,440 |
38,070 |
40,420 |
+6.01% |
7,777,200 |
2024/3/15 |
39,320 |
39,390 |
37,960 |
38,130 |
-4.29% |
7,630,600 |
2024/3/14 |
37,950 |
39,840 |
37,770 |
39,840 |
+4.10% |
8,287,300 |
2024/3/13 |
38,600 |
38,890 |
37,760 |
38,270 |
+0.34% |
5,918,900 |
2024/3/12 |
37,490 |
38,490 |
37,280 |
38,140 |
+0.87% |
5,988,000 |
2024/3/11 |
36,700 |
37,860 |
36,560 |
37,810 |
-2.48% |
5,660,000 |
2024/3/8 |
39,700 |
40,030 |
38,770 |
38,770 |
-0.95% |
6,490,900 |
2024/3/7 |
40,320 |
40,590 |
39,110 |
39,140 |
-1.88% |
7,579,600 |
2024/3/6 |
40,500 |
40,740 |
39,810 |
39,890 |
-3.74% |
6,413,800 |
2024/3/5 |
41,550 |
42,190 |
40,780 |
41,440 |
-0.77% |
6,791,300 |
2024/3/4 |
41,200 |
42,080 |
41,110 |
41,760 |
+2.35% |
7,952,900 |
2024/3/1 |
40,300 |
40,960 |
39,850 |
40,800 |
+2.13% |
7,086,100 |
2024/2/29 |
39,650 |
39,970 |
38,960 |
39,950 |
-0.67% |
6,445,500 |
2024/2/28 |
40,530 |
41,100 |
40,220 |
40,220 |
-1.40% |
5,890,200 |
2024/2/27 |
40,110 |
40,800 |
39,840 |
40,790 |
+1.67% |
6,693,500 |
2024/2/26 |
41,100 |
41,120 |
39,710 |
40,120 |
-2.15% |
6,609,100 |
2024/2/22 |
41,000 |
41,090 |
39,560 |
41,000 |
+5.07% |
10,442,100 |
2024/2/21 |
39,490 |
39,590 |
38,880 |
39,020 |
-1.89% |
6,073,100 |
2024/2/20 |
40,480 |
40,830 |
39,650 |
39,770 |
-1.66% |
7,938,600 |
2024/2/19 |
40,400 |
41,390 |
39,930 |
40,440 |
+0.00% |
8,936,900 |
2024/2/16 |
42,700 |
43,710 |
40,350 |
40,440 |
-4.19% |
13,033,000 |
2024/2/15 |
41,450 |
42,230 |
41,030 |
42,210 |
+3.05% |
7,322,700 |
2024/2/14 |
39,700 |
40,970 |
39,670 |
40,960 |
+1.51% |
6,110,400 |
2024/2/13 |
40,800 |
41,080 |
40,050 |
40,350 |
+0.88% |
6,817,700 |
2024/2/9 |
40,890 |
41,120 |
40,000 |
40,000 |
-1.98% |
7,873,200 |
2024/2/8 |
40,500 |
40,950 |
40,300 |
40,810 |
+2.23% |
8,058,900 |
2024/2/7 |
39,310 |
39,920 |
38,940 |
39,920 |
+0.50% |
8,557,500 |
2024/2/6 |
39,090 |
39,730 |
38,920 |
39,720 |
+2.37% |
8,438,800 |
2024/2/5 |
38,120 |
38,810 |
37,740 |
38,800 |
+2.97% |
9,219,900 |
2024/2/2 |
38,100 |
38,430 |
37,540 |
37,680 |
-0.26% |
8,529,500 |
2024/2/1 |
38,900 |
39,400 |
37,680 |
37,780 |
-5.03% |
10,718,700 |
2024/1/31 |
38,900 |
39,890 |
38,850 |
39,780 |
+0.96% |
8,196,500 |
2024/1/30 |
40,000 |
40,000 |
39,150 |
39,400 |
+0.18% |
8,894,200 |
2024/1/29 |
39,570 |
39,990 |
38,820 |
39,330 |
-1.70% |
12,172,200 |
2024/1/26 |
41,020 |
41,920 |
39,960 |
40,010 |
-3.66% |
13,274,800 |
2024/1/25 |
40,900 |
41,530 |
40,300 |
41,530 |
+4.14% |
10,696,400 |
2024/1/24 |
40,650 |
40,780 |
39,650 |
39,880 |
-0.97% |
11,216,800 |
2024/1/23 |
40,110 |
41,490 |
39,980 |
40,270 |
+0.68% |
16,491,900 |
2024/1/22 |
38,990 |
40,060 |
38,570 |
40,000 |
+4.77% |
10,447,700 |
2024/1/19 |
38,020 |
38,400 |
37,390 |
38,180 |
+3.38% |
11,808,000 |
2024/1/18 |
36,190 |
37,140 |
36,170 |
36,930 |
+2.21% |
8,701,100 |
2024/1/17 |
35,350 |
36,420 |
35,350 |
36,130 |
+4.12% |
11,892,500 |
2024/1/16 |
35,200 |
35,250 |
34,580 |
34,700 |
-1.36% |
7,295,300 |
2024/1/15 |
35,080 |
35,500 |
34,620 |
35,180 |
+0.86% |
8,078,700 |
2024/1/12 |
35,010 |
35,600 |
34,560 |
34,880 |
+0.32% |
10,535,900 |
2024/1/11 |
35,000 |
35,420 |
34,320 |
34,770 |
-0.37% |
11,106,100 |
2024/1/10 |
34,190 |
35,100 |
33,980 |
34,900 |
+2.26% |
9,473,600 |
2024/1/9 |
34,700 |
35,140 |
33,690 |
34,130 |
+0.35% |
9,502,100 |
2024/1/5 |
35,230 |
35,240 |
33,970 |
34,010 |
-3.44% |
10,811,800 |
2024/1/4 |
35,550 |
35,570 |
34,520 |
35,220 |
-5.25% |
10,037,200 |
2023/12/29 |
36,730 |
37,340 |
36,280 |
37,170 |
-0.16% |
11,366,400 |
2023/12/28 |
37,810 |
38,440 |
37,210 |
37,230 |
-2.31% |
10,847,000 |
2023/12/27 |
37,700 |
38,300 |
37,460 |
38,110 |
+2.09% |
10,787,500 |
2023/12/26 |
36,740 |
37,700 |
36,430 |
37,330 |
+1.30% |
10,526,800 |
2023/12/25 |
36,160 |
36,970 |
35,700 |
36,850 |
+2.79% |
10,091,200 |
2023/12/22 |
35,450 |
35,850 |
34,890 |
35,850 |
+1.30% |
12,512,300 |
2023/12/21 |
34,600 |
36,100 |
34,510 |
35,390 |
+0.68% |
12,487,500 |
2023/12/20 |
35,010 |
35,180 |
34,310 |
35,150 |
+1.15% |
11,321,900 |
2023/12/19 |
33,260 |
34,880 |
32,940 |
34,750 |
+4.86% |
12,470,900 |
2023/12/18 |
32,650 |
33,480 |
32,300 |
33,140 |
+1.35% |
11,235,800 |
2023/12/15 |
33,300 |
33,850 |
32,550 |
32,700 |
-1.77% |
9,951,300 |
2023/12/14 |
34,500 |
34,730 |
33,060 |
33,290 |
-1.83% |
11,179,400 |
2023/12/13 |
34,420 |
34,700 |
33,720 |
33,910 |
-0.70% |
9,412,300 |
2023/12/12 |
35,250 |
35,480 |
34,150 |
34,150 |
-0.96% |
11,019,100 |
2023/12/11 |
35,120 |
35,740 |
34,310 |
34,480 |
+0.35% |
10,742,900 |
2023/12/8 |
34,430 |
35,120 |
34,140 |
34,360 |
-0.95% |
12,169,300 |
2023/12/7 |
35,200 |
35,240 |
34,510 |
34,690 |
-2.56% |
11,602,300 |
2023/12/6 |
34,230 |
35,600 |
34,200 |
35,600 |
+5.39% |
11,680,000 |
2023/12/5 |
34,010 |
34,380 |
33,240 |
33,780 |
-2.00% |
13,008,200 |
2023/12/4 |
34,090 |
34,880 |
33,940 |
34,470 |
+1.26% |
12,474,100 |
2023/12/1 |
32,930 |
34,140 |
32,770 |
34,040 |
+3.03% |
12,768,200 |
2023/11/30 |
32,950 |
33,150 |
32,410 |
33,040 |
+0.92% |
11,380,300 |
2023/11/29 |
30,910 |
32,810 |
30,790 |
32,740 |
+5.24% |
15,166,100 |
2023/11/28 |
30,800 |
31,120 |
30,580 |
31,110 |
+1.47% |
10,103,800 |
2023/11/27 |
30,900 |
31,330 |
30,660 |
30,660 |
-1.00% |
9,120,900 |
2023/11/24 |
31,610 |
31,760 |
30,930 |
30,970 |
-1.99% |
10,741,900 |
2023/11/22 |
31,120 |
31,730 |
30,850 |
31,600 |
+0.64% |
10,325,600 |
2023/11/21 |
31,490 |
31,860 |
31,080 |
31,400 |
+1.09% |
11,772,500 |
2023/11/20 |
31,100 |
31,530 |
30,680 |
31,060 |
-0.64% |
12,969,900 |
2023/11/17 |
30,910 |
31,630 |
30,600 |
31,260 |
+1.17% |
13,519,800 |
2023/11/16 |
30,110 |
31,080 |
29,850 |
30,900 |
+2.62% |
11,180,200 |
2023/11/15 |
30,330 |
30,500 |
29,820 |
30,110 |
+1.45% |
12,580,700 |
2023/11/14 |
29,245 |
29,855 |
28,875 |
29,680 |
+2.13% |
13,780,000 |
2023/11/13 |
29,800 |
30,340 |
28,800 |
29,060 |
-0.21% |
17,256,100 |
2023/11/10 |
28,850 |
29,495 |
28,480 |
29,120 |
-0.61% |
15,277,200 |
2023/11/9 |
28,495 |
29,335 |
28,105 |
29,300 |
+3.55% |
15,518,200 |
2023/11/8 |
27,995 |
28,370 |
27,390 |
28,295 |
+2.59% |
14,702,700 |
2023/11/7 |
27,005 |
27,930 |
26,955 |
27,580 |
+2.15% |
15,969,800 |
2023/11/6 |
28,250 |
28,525 |
27,000 |
27,000 |
-1.78% |
14,862,800 |
2023/11/2 |
28,000 |
28,290 |
26,860 |
27,490 |
+1.14% |
17,464,600 |
2023/11/1 |
25,960 |
27,200 |
25,800 |
27,180 |
+7.84% |
17,302,900 |
2023/10/31 |
25,935 |
25,935 |
25,050 |
25,205 |
-2.34% |
13,584,700 |
2023/10/30 |
25,255 |
25,865 |
25,230 |
25,810 |
+1.61% |
12,353,200 |
2023/10/27 |
24,895 |
25,415 |
24,630 |
25,400 |
+3.11% |
12,971,800 |
2023/10/26 |
24,940 |
25,245 |
24,590 |
24,635 |
-4.16% |
12,585,400 |
2023/10/25 |
26,080 |
26,225 |
25,630 |
25,705 |
-0.17% |
12,611,400 |
2023/10/24 |
26,505 |
26,600 |
25,315 |
25,750 |
-2.09% |
15,336,800 |
2023/10/23 |
26,670 |
26,815 |
26,070 |
26,300 |
-0.75% |
12,131,200 |
|