日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
10,210 |
10,345 |
9,950 |
10,015 |
-0.55% |
1,220,300 |
2024/4/24 |
9,710 |
10,110 |
9,710 |
10,070 |
+4.24% |
855,600 |
2024/4/23 |
9,686 |
9,780 |
9,542 |
9,660 |
+0.36% |
659,000 |
2024/4/22 |
9,746 |
9,895 |
9,539 |
9,625 |
-1.19% |
893,200 |
2024/4/19 |
10,000 |
10,050 |
9,502 |
9,741 |
-2.93% |
838,800 |
2024/4/18 |
9,770 |
10,100 |
9,698 |
10,035 |
+1.18% |
635,500 |
2024/4/17 |
9,820 |
10,060 |
9,805 |
9,918 |
+0.72% |
801,500 |
2024/4/16 |
10,300 |
10,395 |
9,803 |
9,847 |
-5.77% |
1,362,100 |
2024/4/15 |
10,445 |
10,530 |
10,400 |
10,450 |
-0.48% |
611,100 |
2024/4/12 |
10,555 |
10,640 |
10,400 |
10,500 |
+0.14% |
704,600 |
2024/4/11 |
10,100 |
10,600 |
10,055 |
10,485 |
+0.77% |
855,000 |
2024/4/10 |
10,080 |
10,580 |
10,080 |
10,405 |
+3.64% |
978,600 |
2024/4/9 |
10,050 |
10,195 |
10,025 |
10,040 |
-0.10% |
474,600 |
2024/4/8 |
10,035 |
10,185 |
10,010 |
10,050 |
+1.23% |
462,200 |
2024/4/5 |
9,710 |
9,975 |
9,680 |
9,928 |
+1.37% |
657,100 |
2024/4/4 |
9,955 |
9,955 |
9,751 |
9,794 |
-0.52% |
858,600 |
2024/4/3 |
9,840 |
9,978 |
9,802 |
9,845 |
-2.38% |
854,300 |
2024/4/2 |
10,100 |
10,190 |
9,983 |
10,085 |
+0.20% |
524,000 |
2024/4/1 |
10,300 |
10,320 |
9,978 |
10,065 |
-1.80% |
632,100 |
2024/3/29 |
10,125 |
10,295 |
9,998 |
10,250 |
+1.49% |
681,100 |
2024/3/28 |
10,275 |
10,380 |
9,994 |
10,100 |
-2.23% |
901,100 |
2024/3/27 |
10,190 |
10,410 |
10,105 |
10,330 |
+0.88% |
791,500 |
2024/3/26 |
9,769 |
10,355 |
9,758 |
10,240 |
+3.86% |
1,457,000 |
2024/3/25 |
9,669 |
9,924 |
9,617 |
9,859 |
+2.34% |
752,800 |
2024/3/22 |
9,635 |
9,690 |
9,531 |
9,634 |
-0.77% |
618,000 |
2024/3/21 |
9,701 |
9,774 |
9,507 |
9,709 |
+0.99% |
929,000 |
2024/3/19 |
9,779 |
9,823 |
9,513 |
9,614 |
-1.74% |
868,900 |
2024/3/18 |
9,489 |
9,784 |
9,446 |
9,784 |
+4.20% |
1,107,400 |
2024/3/15 |
9,168 |
9,418 |
9,145 |
9,390 |
+2.69% |
962,600 |
2024/3/14 |
9,080 |
9,155 |
8,935 |
9,144 |
+2.28% |
805,900 |
2024/3/13 |
9,150 |
9,171 |
8,858 |
8,940 |
-0.80% |
591,500 |
2024/3/12 |
8,654 |
9,012 |
8,555 |
9,012 |
+0.65% |
758,100 |
2024/3/11 |
9,170 |
9,212 |
8,893 |
8,954 |
-3.73% |
818,400 |
2024/3/8 |
9,140 |
9,370 |
9,137 |
9,301 |
+2.92% |
1,140,600 |
2024/3/7 |
9,197 |
9,239 |
8,914 |
9,037 |
-2.31% |
846,300 |
2024/3/6 |
9,097 |
9,258 |
9,060 |
9,251 |
+0.13% |
842,000 |
2024/3/5 |
9,148 |
9,323 |
9,104 |
9,239 |
+0.15% |
762,400 |
2024/3/4 |
9,261 |
9,375 |
9,171 |
9,225 |
+0.14% |
729,500 |
2024/3/1 |
9,119 |
9,263 |
9,066 |
9,212 |
+1.23% |
604,500 |
2024/2/29 |
9,070 |
9,156 |
8,995 |
9,100 |
-0.82% |
957,600 |
2024/2/28 |
9,258 |
9,285 |
9,110 |
9,175 |
-0.90% |
588,800 |
2024/2/27 |
9,077 |
9,258 |
9,071 |
9,258 |
+2.17% |
699,700 |
2024/2/26 |
9,118 |
9,214 |
8,982 |
9,061 |
-0.66% |
748,900 |
2024/2/22 |
9,100 |
9,160 |
8,990 |
9,121 |
+1.84% |
967,400 |
2024/2/21 |
8,755 |
8,958 |
8,698 |
8,956 |
+0.69% |
872,000 |
2024/2/20 |
8,980 |
9,050 |
8,852 |
8,895 |
-1.86% |
1,058,700 |
2024/2/19 |
8,993 |
9,138 |
8,911 |
9,064 |
+0.79% |
808,800 |
2024/2/16 |
8,858 |
9,119 |
8,843 |
8,993 |
+2.32% |
1,304,900 |
2024/2/15 |
8,750 |
8,910 |
8,743 |
8,789 |
+1.84% |
997,900 |
2024/2/14 |
8,585 |
8,739 |
8,570 |
8,630 |
+0.00% |
942,700 |
2024/2/13 |
8,550 |
8,655 |
8,451 |
8,630 |
+1.53% |
975,000 |
2024/2/9 |
8,311 |
8,534 |
8,271 |
8,500 |
+2.55% |
1,199,300 |
2024/2/8 |
8,151 |
8,322 |
8,133 |
8,289 |
+2.46% |
961,400 |
2024/2/7 |
7,984 |
8,112 |
7,954 |
8,090 |
+1.00% |
726,400 |
2024/2/6 |
8,000 |
8,125 |
7,935 |
8,010 |
-0.24% |
924,300 |
2024/2/5 |
8,073 |
8,112 |
7,968 |
8,029 |
+0.79% |
872,600 |
2024/2/2 |
7,888 |
7,989 |
7,798 |
7,966 |
+2.55% |
1,180,200 |
2024/2/1 |
7,783 |
7,879 |
7,711 |
7,768 |
+4.14% |
1,625,100 |
2024/1/31 |
7,262 |
7,459 |
7,215 |
7,459 |
+1.79% |
1,133,800 |
2024/1/30 |
7,350 |
7,387 |
7,313 |
7,328 |
+0.25% |
559,400 |
2024/1/29 |
7,265 |
7,356 |
7,250 |
7,310 |
+0.43% |
569,800 |
2024/1/26 |
7,377 |
7,483 |
7,263 |
7,279 |
-1.89% |
1,303,900 |
2024/1/25 |
7,245 |
7,439 |
7,240 |
7,419 |
+3.03% |
1,097,200 |
2024/1/24 |
7,100 |
7,211 |
6,998 |
7,201 |
+0.01% |
1,259,700 |
2024/1/23 |
7,050 |
7,264 |
7,045 |
7,200 |
+4.56% |
2,114,200 |
2024/1/22 |
6,879 |
6,886 |
6,782 |
6,886 |
+2.03% |
775,400 |
2024/1/19 |
6,740 |
6,824 |
6,692 |
6,749 |
+2.99% |
1,313,200 |
2024/1/18 |
6,381 |
6,584 |
6,353 |
6,553 |
+3.13% |
949,900 |
2024/1/17 |
6,370 |
6,490 |
6,353 |
6,354 |
+1.86% |
1,009,700 |
2024/1/16 |
6,349 |
6,349 |
6,215 |
6,238 |
-1.76% |
464,500 |
2024/1/15 |
6,224 |
6,364 |
6,208 |
6,350 |
+2.45% |
504,400 |
2024/1/12 |
6,372 |
6,386 |
6,167 |
6,198 |
-1.23% |
759,000 |
2024/1/11 |
6,290 |
6,362 |
6,266 |
6,275 |
+1.14% |
476,700 |
2024/1/10 |
6,141 |
6,229 |
6,118 |
6,204 |
+1.42% |
440,900 |
2024/1/9 |
6,153 |
6,180 |
6,037 |
6,117 |
+0.51% |
473,900 |
2024/1/5 |
6,125 |
6,138 |
6,058 |
6,086 |
-0.34% |
401,000 |
2024/1/4 |
6,055 |
6,114 |
5,962 |
6,107 |
+0.63% |
373,200 |
2023/12/29 |
6,031 |
6,100 |
6,025 |
6,069 |
+0.02% |
339,900 |
2023/12/28 |
6,050 |
6,080 |
6,041 |
6,068 |
-0.36% |
218,100 |
2023/12/27 |
6,030 |
6,119 |
6,030 |
6,090 |
+1.33% |
326,600 |
2023/12/26 |
6,036 |
6,058 |
6,005 |
6,010 |
+0.08% |
256,100 |
2023/12/25 |
6,096 |
6,097 |
5,990 |
6,005 |
-0.65% |
246,900 |
2023/12/22 |
6,080 |
6,142 |
6,015 |
6,044 |
+0.13% |
405,700 |
2023/12/21 |
6,052 |
6,164 |
6,019 |
6,036 |
-1.47% |
501,700 |
2023/12/20 |
6,053 |
6,157 |
6,048 |
6,126 |
+2.85% |
892,600 |
2023/12/19 |
5,850 |
5,956 |
5,835 |
5,956 |
+1.10% |
432,400 |
2023/12/18 |
5,920 |
5,927 |
5,826 |
5,891 |
-1.29% |
409,000 |
2023/12/15 |
5,939 |
5,988 |
5,938 |
5,968 |
+0.24% |
552,200 |
2023/12/14 |
6,013 |
6,019 |
5,928 |
5,954 |
-0.47% |
441,800 |
2023/12/13 |
5,987 |
6,003 |
5,919 |
5,982 |
+0.07% |
375,100 |
2023/12/12 |
6,050 |
6,053 |
5,957 |
5,978 |
+0.67% |
397,700 |
2023/12/11 |
5,980 |
6,022 |
5,927 |
5,938 |
+1.31% |
413,200 |
2023/12/8 |
5,897 |
5,910 |
5,826 |
5,861 |
-1.74% |
727,200 |
2023/12/7 |
6,097 |
6,119 |
5,950 |
5,965 |
-2.79% |
572,600 |
2023/12/6 |
6,048 |
6,136 |
6,047 |
6,136 |
+1.56% |
437,600 |
2023/12/5 |
6,085 |
6,127 |
6,035 |
6,042 |
-1.06% |
431,700 |
2023/12/4 |
6,125 |
6,135 |
6,053 |
6,107 |
-0.44% |
380,100 |
2023/12/1 |
6,262 |
6,262 |
6,115 |
6,134 |
-1.08% |
521,900 |
2023/11/30 |
6,053 |
6,214 |
6,051 |
6,201 |
+2.48% |
967,400 |
2023/11/29 |
6,020 |
6,081 |
6,003 |
6,051 |
-0.05% |
468,800 |
2023/11/28 |
6,113 |
6,113 |
6,040 |
6,054 |
-0.90% |
394,700 |
2023/11/27 |
6,200 |
6,210 |
6,073 |
6,109 |
-1.50% |
471,200 |
2023/11/24 |
6,146 |
6,257 |
6,141 |
6,202 |
+1.32% |
469,900 |
2023/11/22 |
6,060 |
6,134 |
6,056 |
6,121 |
+0.34% |
246,100 |
2023/11/21 |
6,063 |
6,126 |
6,046 |
6,100 |
+0.84% |
568,200 |
2023/11/20 |
6,139 |
6,178 |
6,049 |
6,049 |
-1.14% |
372,200 |
2023/11/17 |
6,070 |
6,123 |
6,034 |
6,119 |
+0.69% |
554,800 |
2023/11/16 |
6,029 |
6,125 |
6,010 |
6,077 |
-1.22% |
831,700 |
2023/11/15 |
6,345 |
6,361 |
6,141 |
6,152 |
-1.08% |
1,021,200 |
2023/11/14 |
6,175 |
6,262 |
6,160 |
6,219 |
+1.17% |
439,300 |
2023/11/13 |
6,217 |
6,237 |
6,147 |
6,147 |
+0.49% |
650,800 |
2023/11/10 |
6,055 |
6,130 |
6,041 |
6,117 |
+0.38% |
596,500 |
2023/11/9 |
6,057 |
6,138 |
6,038 |
6,094 |
+0.68% |
475,000 |
2023/11/8 |
6,159 |
6,170 |
6,003 |
6,053 |
-1.19% |
770,000 |
2023/11/7 |
6,307 |
6,356 |
6,088 |
6,126 |
-5.86% |
1,456,000 |
2023/11/6 |
6,430 |
6,550 |
6,400 |
6,507 |
+5.43% |
1,299,300 |
2023/11/2 |
5,949 |
6,255 |
5,903 |
6,172 |
+6.32% |
1,410,200 |
2023/11/1 |
5,878 |
5,893 |
5,759 |
5,805 |
+2.24% |
843,800 |
2023/10/31 |
5,820 |
5,846 |
5,608 |
5,678 |
-2.87% |
1,069,600 |
2023/10/30 |
6,050 |
6,050 |
5,805 |
5,846 |
-3.88% |
930,800 |
2023/10/27 |
6,090 |
6,187 |
6,055 |
6,082 |
+1.25% |
1,058,800 |
2023/10/26 |
6,094 |
6,100 |
5,985 |
6,007 |
-2.67% |
721,000 |
2023/10/25 |
6,185 |
6,239 |
6,150 |
6,172 |
+0.37% |
417,400 |
|