日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
13,870 |
14,055 |
13,550 |
13,755 |
-2.58% |
639,000 |
2024/4/18 |
13,985 |
14,210 |
13,890 |
14,120 |
+0.14% |
445,500 |
2024/4/17 |
14,250 |
14,340 |
14,075 |
14,100 |
-1.26% |
466,500 |
2024/4/16 |
14,300 |
14,390 |
14,170 |
14,280 |
-1.52% |
570,900 |
2024/4/15 |
14,305 |
14,520 |
14,215 |
14,500 |
+0.83% |
369,100 |
2024/4/12 |
14,700 |
14,750 |
14,345 |
14,380 |
-0.86% |
592,000 |
2024/4/11 |
14,330 |
14,505 |
14,245 |
14,505 |
+0.31% |
419,500 |
2024/4/10 |
14,390 |
14,480 |
14,355 |
14,460 |
+0.31% |
368,600 |
2024/4/9 |
14,390 |
14,505 |
14,295 |
14,415 |
+1.59% |
439,500 |
2024/4/8 |
13,975 |
14,260 |
13,920 |
14,190 |
+2.27% |
429,800 |
2024/4/5 |
13,790 |
13,910 |
13,755 |
13,875 |
-0.25% |
546,300 |
2024/4/4 |
14,005 |
14,285 |
13,910 |
13,910 |
+0.94% |
722,800 |
2024/4/3 |
13,865 |
13,900 |
13,690 |
13,780 |
-0.61% |
509,100 |
2024/4/2 |
13,620 |
13,920 |
13,610 |
13,865 |
+1.80% |
466,400 |
2024/4/1 |
13,980 |
13,990 |
13,515 |
13,620 |
-1.16% |
452,700 |
2024/3/29 |
13,755 |
13,865 |
13,750 |
13,780 |
+0.04% |
805,500 |
2024/3/28 |
14,000 |
14,115 |
13,720 |
13,775 |
-3.77% |
908,900 |
2024/3/27 |
14,230 |
14,435 |
14,175 |
14,315 |
+1.09% |
667,400 |
2024/3/26 |
14,040 |
14,260 |
13,990 |
14,160 |
+0.07% |
510,500 |
2024/3/25 |
14,415 |
14,430 |
14,150 |
14,150 |
-1.60% |
395,400 |
2024/3/22 |
14,325 |
14,415 |
14,270 |
14,380 |
+0.42% |
578,600 |
2024/3/21 |
14,430 |
14,445 |
14,185 |
14,320 |
-0.17% |
661,000 |
2024/3/19 |
14,015 |
14,345 |
13,925 |
14,345 |
+1.85% |
555,800 |
2024/3/18 |
13,875 |
14,120 |
13,805 |
14,085 |
+2.47% |
491,300 |
2024/3/15 |
13,630 |
13,810 |
13,575 |
13,745 |
+0.73% |
572,300 |
2024/3/14 |
13,875 |
13,875 |
13,525 |
13,645 |
-1.55% |
507,500 |
2024/3/13 |
13,830 |
13,920 |
13,670 |
13,860 |
+1.09% |
520,400 |
2024/3/12 |
13,595 |
13,755 |
13,480 |
13,710 |
+0.88% |
606,000 |
2024/3/11 |
13,730 |
13,735 |
13,505 |
13,590 |
-1.74% |
672,700 |
2024/3/8 |
13,725 |
13,945 |
13,725 |
13,830 |
+0.77% |
998,200 |
2024/3/7 |
13,940 |
14,050 |
13,655 |
13,725 |
-1.26% |
653,800 |
2024/3/6 |
13,885 |
13,955 |
13,825 |
13,900 |
-0.64% |
713,900 |
2024/3/5 |
13,930 |
14,085 |
13,885 |
13,990 |
-0.53% |
665,100 |
2024/3/4 |
14,115 |
14,275 |
14,015 |
14,065 |
+0.46% |
509,500 |
2024/3/1 |
13,705 |
14,120 |
13,700 |
14,000 |
+1.82% |
602,700 |
2024/2/29 |
13,700 |
13,835 |
13,585 |
13,750 |
-0.61% |
1,376,200 |
2024/2/28 |
13,890 |
13,910 |
13,680 |
13,835 |
+0.04% |
597,100 |
2024/2/27 |
13,820 |
14,030 |
13,770 |
13,830 |
-0.90% |
546,000 |
2024/2/26 |
14,145 |
14,270 |
13,860 |
13,955 |
-0.21% |
536,800 |
2024/2/22 |
13,970 |
14,075 |
13,700 |
13,985 |
+0.76% |
644,000 |
2024/2/21 |
13,775 |
14,045 |
13,705 |
13,880 |
+0.22% |
575,800 |
2024/2/20 |
14,000 |
14,065 |
13,735 |
13,850 |
-1.39% |
650,200 |
2024/2/19 |
14,135 |
14,175 |
14,025 |
14,045 |
-0.88% |
339,800 |
2024/2/16 |
13,960 |
14,290 |
13,870 |
14,170 |
+1.65% |
736,400 |
2024/2/15 |
14,330 |
14,385 |
13,800 |
13,940 |
+5.49% |
866,300 |
2024/2/14 |
13,260 |
13,380 |
13,135 |
13,215 |
+0.15% |
640,100 |
2024/2/13 |
12,995 |
13,260 |
12,930 |
13,195 |
+1.54% |
532,500 |
2024/2/9 |
13,125 |
13,165 |
12,985 |
12,995 |
+0.04% |
669,500 |
2024/2/8 |
12,875 |
13,130 |
12,825 |
12,990 |
+1.01% |
764,900 |
2024/2/7 |
12,435 |
12,945 |
12,400 |
12,860 |
+0.98% |
639,100 |
2024/2/6 |
12,670 |
12,805 |
12,610 |
12,735 |
+0.51% |
696,800 |
2024/2/5 |
12,875 |
12,920 |
12,575 |
12,670 |
-0.78% |
726,100 |
2024/2/2 |
12,865 |
12,875 |
12,590 |
12,770 |
-0.04% |
709,000 |
2024/2/1 |
12,320 |
12,785 |
12,305 |
12,775 |
+3.78% |
1,001,800 |
2024/1/31 |
12,230 |
12,390 |
12,175 |
12,310 |
+0.45% |
907,500 |
2024/1/30 |
11,825 |
12,325 |
11,720 |
12,255 |
+3.51% |
952,800 |
2024/1/29 |
11,700 |
12,025 |
11,495 |
11,840 |
+5.20% |
1,282,600 |
2024/1/26 |
11,245 |
11,390 |
11,210 |
11,255 |
-0.84% |
506,100 |
2024/1/25 |
11,230 |
11,355 |
11,145 |
11,350 |
+0.93% |
410,300 |
2024/1/24 |
11,345 |
11,385 |
11,150 |
11,245 |
-1.49% |
534,400 |
2024/1/23 |
11,370 |
11,615 |
11,365 |
11,415 |
+0.40% |
609,900 |
2024/1/22 |
11,345 |
11,385 |
11,220 |
11,370 |
+2.06% |
377,700 |
2024/1/19 |
11,100 |
11,195 |
11,040 |
11,140 |
+1.13% |
430,400 |
2024/1/18 |
11,150 |
11,240 |
10,920 |
11,015 |
-2.09% |
632,700 |
2024/1/17 |
11,465 |
11,585 |
11,215 |
11,250 |
+0.00% |
647,600 |
2024/1/16 |
11,330 |
11,370 |
11,225 |
11,250 |
-0.44% |
462,900 |
2024/1/15 |
11,150 |
11,360 |
11,100 |
11,300 |
+0.80% |
468,500 |
2024/1/12 |
11,545 |
11,545 |
11,080 |
11,210 |
+1.72% |
897,300 |
2024/1/11 |
10,950 |
11,165 |
10,915 |
11,020 |
+1.80% |
765,800 |
2024/1/10 |
10,640 |
10,875 |
10,630 |
10,825 |
+2.27% |
761,800 |
2024/1/9 |
10,775 |
10,825 |
10,430 |
10,585 |
-1.07% |
863,500 |
2024/1/5 |
10,640 |
10,835 |
10,640 |
10,700 |
-0.37% |
552,000 |
2024/1/4 |
10,515 |
10,740 |
10,430 |
10,740 |
+1.80% |
643,100 |
2023/12/29 |
10,515 |
10,710 |
10,490 |
10,550 |
+0.19% |
475,300 |
2023/12/28 |
10,530 |
10,640 |
10,530 |
10,530 |
-1.17% |
267,100 |
2023/12/27 |
10,565 |
10,690 |
10,540 |
10,655 |
+1.67% |
546,300 |
2023/12/26 |
10,500 |
10,545 |
10,435 |
10,480 |
+0.19% |
175,800 |
2023/12/25 |
10,675 |
10,675 |
10,460 |
10,460 |
-0.95% |
169,200 |
2023/12/22 |
10,495 |
10,560 |
10,410 |
10,560 |
+0.72% |
369,300 |
2023/12/21 |
10,505 |
10,550 |
10,405 |
10,485 |
-1.18% |
533,200 |
2023/12/20 |
10,270 |
10,720 |
10,230 |
10,610 |
+3.31% |
910,000 |
2023/12/19 |
10,060 |
10,270 |
10,015 |
10,270 |
+2.92% |
571,500 |
2023/12/18 |
9,922 |
9,992 |
9,783 |
9,979 |
+0.48% |
639,400 |
2023/12/15 |
9,871 |
10,020 |
9,870 |
9,931 |
+0.88% |
561,400 |
2023/12/14 |
9,900 |
9,977 |
9,725 |
9,844 |
-2.20% |
745,200 |
2023/12/13 |
10,255 |
10,280 |
10,035 |
10,065 |
-1.28% |
489,800 |
2023/12/12 |
10,220 |
10,280 |
10,145 |
10,195 |
+0.69% |
400,400 |
2023/12/11 |
10,170 |
10,215 |
10,095 |
10,125 |
+1.00% |
525,700 |
2023/12/8 |
10,150 |
10,250 |
9,923 |
10,025 |
-2.48% |
1,088,900 |
2023/12/7 |
10,420 |
10,500 |
10,220 |
10,280 |
-1.01% |
620,800 |
2023/12/6 |
10,285 |
10,405 |
10,210 |
10,385 |
+1.47% |
497,000 |
2023/12/5 |
10,280 |
10,370 |
10,225 |
10,235 |
-1.02% |
464,400 |
2023/12/4 |
10,510 |
10,510 |
10,290 |
10,340 |
-2.31% |
536,600 |
2023/12/1 |
10,520 |
10,650 |
10,515 |
10,585 |
+0.67% |
449,400 |
2023/11/30 |
10,350 |
10,540 |
10,310 |
10,515 |
+1.06% |
867,700 |
2023/11/29 |
10,380 |
10,455 |
10,365 |
10,405 |
-0.86% |
440,700 |
2023/11/28 |
10,585 |
10,620 |
10,465 |
10,495 |
-0.66% |
370,800 |
2023/11/27 |
10,660 |
10,670 |
10,485 |
10,565 |
-0.75% |
277,400 |
2023/11/24 |
10,605 |
10,720 |
10,590 |
10,645 |
+0.66% |
378,000 |
2023/11/22 |
10,365 |
10,575 |
10,365 |
10,575 |
+0.67% |
244,700 |
2023/11/21 |
10,615 |
10,645 |
10,480 |
10,505 |
-1.04% |
394,700 |
2023/11/20 |
10,715 |
10,825 |
10,600 |
10,615 |
-0.93% |
483,300 |
2023/11/17 |
10,655 |
10,740 |
10,580 |
10,715 |
+1.08% |
389,700 |
2023/11/16 |
10,545 |
10,635 |
10,480 |
10,600 |
-0.33% |
394,100 |
2023/11/15 |
10,575 |
10,640 |
10,505 |
10,635 |
+1.72% |
632,800 |
2023/11/14 |
10,450 |
10,495 |
10,370 |
10,455 |
+0.53% |
391,000 |
2023/11/13 |
10,450 |
10,475 |
10,355 |
10,400 |
+0.53% |
375,500 |
2023/11/10 |
10,195 |
10,380 |
10,165 |
10,345 |
+0.73% |
617,700 |
2023/11/9 |
10,300 |
10,375 |
10,265 |
10,270 |
+0.49% |
483,200 |
2023/11/8 |
10,180 |
10,275 |
10,150 |
10,220 |
+1.84% |
570,800 |
2023/11/7 |
10,180 |
10,215 |
10,005 |
10,035 |
-1.81% |
465,500 |
2023/11/6 |
10,115 |
10,220 |
10,090 |
10,220 |
+2.58% |
532,300 |
2023/11/2 |
10,050 |
10,120 |
9,957 |
9,963 |
+0.46% |
534,700 |
2023/11/1 |
9,958 |
10,090 |
9,892 |
9,917 |
+2.42% |
659,500 |
2023/10/31 |
9,809 |
9,822 |
9,548 |
9,683 |
-0.85% |
779,500 |
2023/10/30 |
9,453 |
9,789 |
9,400 |
9,766 |
+2.18% |
2,496,100 |
2023/10/27 |
9,600 |
9,723 |
9,470 |
9,558 |
+2.77% |
1,204,100 |
2023/10/26 |
9,320 |
9,431 |
9,283 |
9,300 |
-1.71% |
659,100 |
2023/10/25 |
9,379 |
9,484 |
9,363 |
9,462 |
+0.90% |
655,700 |
2023/10/24 |
9,348 |
9,424 |
9,146 |
9,378 |
+0.32% |
603,700 |
2023/10/23 |
9,416 |
9,441 |
9,347 |
9,348 |
-0.70% |
542,600 |
2023/10/20 |
9,421 |
9,479 |
9,320 |
9,414 |
-0.52% |
447,100 |
2023/10/19 |
9,500 |
9,581 |
9,454 |
9,463 |
-2.19% |
555,000 |
|