日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
9,554 |
9,578 |
9,157 |
9,157 |
-1.34% |
505,600 |
2024/4/24 |
9,200 |
9,312 |
9,178 |
9,281 |
+0.88% |
284,100 |
2024/4/23 |
9,240 |
9,240 |
9,100 |
9,200 |
-0.45% |
347,000 |
2024/4/22 |
9,122 |
9,340 |
9,117 |
9,242 |
+1.32% |
370,900 |
2024/4/19 |
9,128 |
9,298 |
9,005 |
9,122 |
-1.17% |
576,400 |
2024/4/18 |
9,001 |
9,272 |
8,998 |
9,230 |
-0.22% |
366,500 |
2024/4/17 |
9,328 |
9,328 |
9,054 |
9,250 |
+0.62% |
340,100 |
2024/4/16 |
9,571 |
9,616 |
9,140 |
9,193 |
-4.91% |
500,700 |
2024/4/15 |
9,471 |
9,668 |
9,456 |
9,668 |
+1.06% |
321,200 |
2024/4/12 |
9,399 |
9,588 |
9,363 |
9,567 |
+2.79% |
449,200 |
2024/4/11 |
9,100 |
9,335 |
9,077 |
9,307 |
+1.39% |
293,000 |
2024/4/10 |
9,108 |
9,242 |
9,104 |
9,179 |
-0.26% |
329,100 |
2024/4/9 |
9,139 |
9,231 |
9,076 |
9,203 |
+2.64% |
494,500 |
2024/4/8 |
8,995 |
9,021 |
8,853 |
8,966 |
+0.21% |
296,500 |
2024/4/5 |
8,990 |
9,041 |
8,838 |
8,947 |
-1.52% |
321,700 |
2024/4/4 |
9,007 |
9,120 |
8,987 |
9,085 |
+0.87% |
305,900 |
2024/4/3 |
8,900 |
9,056 |
8,800 |
9,007 |
+0.75% |
305,600 |
2024/4/2 |
9,041 |
9,180 |
8,915 |
8,940 |
-0.28% |
515,000 |
2024/4/1 |
9,325 |
9,438 |
8,944 |
8,965 |
-5.38% |
733,100 |
2024/3/29 |
9,261 |
9,518 |
9,251 |
9,475 |
+2.53% |
284,700 |
2024/3/28 |
9,402 |
9,502 |
9,207 |
9,241 |
-2.72% |
424,900 |
2024/3/27 |
9,660 |
9,660 |
9,456 |
9,499 |
-1.42% |
477,100 |
2024/3/26 |
9,651 |
9,673 |
9,520 |
9,636 |
-0.88% |
376,800 |
2024/3/25 |
9,832 |
9,909 |
9,699 |
9,722 |
-0.36% |
553,000 |
2024/3/22 |
9,489 |
9,799 |
9,480 |
9,757 |
+3.81% |
670,000 |
2024/3/21 |
9,250 |
9,414 |
9,250 |
9,399 |
+2.41% |
478,200 |
2024/3/19 |
9,090 |
9,198 |
8,992 |
9,178 |
+2.09% |
499,800 |
2024/3/18 |
8,890 |
9,043 |
8,872 |
8,990 |
+1.38% |
440,700 |
2024/3/15 |
8,770 |
8,961 |
8,737 |
8,868 |
+1.55% |
470,500 |
2024/3/14 |
8,665 |
8,747 |
8,573 |
8,733 |
+0.83% |
353,000 |
2024/3/13 |
8,670 |
8,776 |
8,560 |
8,661 |
+0.28% |
400,100 |
2024/3/12 |
8,418 |
8,647 |
8,321 |
8,637 |
+0.85% |
496,700 |
2024/3/11 |
8,688 |
8,766 |
8,484 |
8,564 |
-2.30% |
422,800 |
2024/3/8 |
8,714 |
8,774 |
8,621 |
8,766 |
-0.94% |
485,200 |
2024/3/7 |
9,041 |
9,150 |
8,814 |
8,849 |
-2.26% |
522,300 |
2024/3/6 |
8,852 |
9,083 |
8,840 |
9,054 |
+1.87% |
378,100 |
2024/3/5 |
8,818 |
8,929 |
8,792 |
8,888 |
+0.82% |
236,200 |
2024/3/4 |
8,797 |
8,861 |
8,743 |
8,816 |
+0.57% |
339,900 |
2024/3/1 |
8,654 |
8,767 |
8,603 |
8,766 |
+0.69% |
314,200 |
2024/2/29 |
8,603 |
8,735 |
8,553 |
8,706 |
+2.42% |
418,200 |
2024/2/28 |
8,557 |
8,636 |
8,435 |
8,500 |
-1.62% |
311,000 |
2024/2/27 |
8,620 |
8,674 |
8,573 |
8,640 |
-0.80% |
205,100 |
2024/2/26 |
8,740 |
8,809 |
8,691 |
8,710 |
-0.34% |
292,000 |
2024/2/22 |
8,548 |
8,785 |
8,518 |
8,740 |
+3.51% |
544,400 |
2024/2/21 |
8,490 |
8,549 |
8,400 |
8,444 |
+0.30% |
296,900 |
2024/2/20 |
8,596 |
8,689 |
8,413 |
8,419 |
-1.52% |
459,600 |
2024/2/19 |
8,243 |
8,552 |
8,232 |
8,549 |
+3.85% |
488,100 |
2024/2/16 |
8,240 |
8,350 |
8,137 |
8,232 |
+0.86% |
353,000 |
2024/2/15 |
8,120 |
8,223 |
8,043 |
8,162 |
-0.35% |
384,500 |
2024/2/14 |
8,040 |
8,191 |
7,989 |
8,191 |
+2.52% |
644,400 |
2024/2/13 |
8,000 |
8,017 |
7,939 |
7,990 |
-0.12% |
406,900 |
2024/2/9 |
7,970 |
8,130 |
7,943 |
8,000 |
+0.08% |
354,400 |
2024/2/8 |
8,007 |
8,058 |
7,917 |
7,994 |
-0.73% |
367,500 |
2024/2/7 |
8,111 |
8,194 |
8,006 |
8,053 |
-0.72% |
328,800 |
2024/2/6 |
8,061 |
8,163 |
7,971 |
8,111 |
+0.04% |
372,700 |
2024/2/5 |
7,977 |
8,108 |
7,911 |
8,108 |
+1.64% |
422,300 |
2024/2/2 |
8,200 |
8,272 |
7,957 |
7,977 |
-2.00% |
658,000 |
2024/2/1 |
7,856 |
8,240 |
7,724 |
8,140 |
+5.63% |
1,184,500 |
2024/1/31 |
7,825 |
8,055 |
7,500 |
7,706 |
-2.34% |
2,074,800 |
2024/1/30 |
7,898 |
7,935 |
7,873 |
7,891 |
-0.40% |
248,700 |
2024/1/29 |
7,868 |
7,976 |
7,868 |
7,923 |
+1.25% |
288,400 |
2024/1/26 |
7,850 |
7,878 |
7,788 |
7,825 |
-0.48% |
391,100 |
2024/1/25 |
7,855 |
7,884 |
7,802 |
7,863 |
+0.18% |
331,600 |
2024/1/24 |
7,865 |
7,894 |
7,751 |
7,849 |
-1.49% |
506,300 |
2024/1/23 |
7,995 |
8,060 |
7,941 |
7,968 |
-0.99% |
295,800 |
2024/1/22 |
8,014 |
8,051 |
7,960 |
8,048 |
+0.35% |
253,900 |
2024/1/19 |
8,118 |
8,158 |
7,994 |
8,020 |
-0.56% |
459,700 |
2024/1/18 |
8,049 |
8,098 |
7,982 |
8,065 |
+1.01% |
382,400 |
2024/1/17 |
8,100 |
8,120 |
7,979 |
7,984 |
-0.42% |
344,700 |
2024/1/16 |
8,069 |
8,069 |
7,981 |
8,018 |
-0.53% |
287,600 |
2024/1/15 |
8,049 |
8,085 |
8,027 |
8,061 |
+0.76% |
229,900 |
2024/1/12 |
8,057 |
8,096 |
7,963 |
8,000 |
+0.00% |
368,000 |
2024/1/11 |
8,020 |
8,174 |
7,981 |
8,000 |
-0.25% |
794,000 |
2024/1/10 |
7,909 |
8,060 |
7,898 |
8,020 |
+4.03% |
531,600 |
2024/1/9 |
7,612 |
7,711 |
7,570 |
7,709 |
+1.43% |
367,600 |
2024/1/5 |
7,624 |
7,653 |
7,548 |
7,600 |
+0.30% |
401,100 |
2024/1/4 |
7,360 |
7,585 |
7,353 |
7,577 |
+4.08% |
635,200 |
2023/12/29 |
7,310 |
7,311 |
7,224 |
7,280 |
+0.04% |
261,000 |
2023/12/28 |
7,282 |
7,317 |
7,259 |
7,277 |
-0.70% |
238,600 |
2023/12/27 |
7,363 |
7,388 |
7,323 |
7,328 |
-0.03% |
198,500 |
2023/12/26 |
7,340 |
7,356 |
7,262 |
7,330 |
+0.12% |
189,100 |
2023/12/25 |
7,340 |
7,367 |
7,278 |
7,321 |
+0.83% |
198,800 |
2023/12/22 |
7,250 |
7,315 |
7,226 |
7,261 |
+0.10% |
228,700 |
2023/12/21 |
7,260 |
7,285 |
7,230 |
7,254 |
-0.21% |
220,700 |
2023/12/20 |
7,314 |
7,355 |
7,258 |
7,269 |
-0.08% |
339,500 |
2023/12/19 |
7,148 |
7,304 |
7,129 |
7,275 |
+2.75% |
672,500 |
2023/12/18 |
7,122 |
7,190 |
7,050 |
7,080 |
-1.98% |
619,800 |
2023/12/15 |
7,350 |
7,498 |
7,184 |
7,223 |
-3.69% |
1,266,500 |
2023/12/14 |
7,506 |
7,572 |
7,426 |
7,500 |
-1.34% |
903,600 |
2023/12/13 |
7,802 |
7,845 |
7,601 |
7,602 |
-4.02% |
583,600 |
2023/12/12 |
7,970 |
8,041 |
7,899 |
7,920 |
-0.59% |
374,800 |
2023/12/11 |
7,912 |
7,980 |
7,835 |
7,967 |
+1.19% |
426,700 |
2023/12/8 |
7,932 |
8,011 |
7,873 |
7,873 |
-1.98% |
616,300 |
2023/12/7 |
8,152 |
8,163 |
8,002 |
8,032 |
-0.85% |
466,000 |
2023/12/6 |
7,950 |
8,103 |
7,923 |
8,101 |
+2.09% |
614,400 |
2023/12/5 |
7,931 |
8,009 |
7,881 |
7,935 |
+0.44% |
396,900 |
2023/12/4 |
7,899 |
7,929 |
7,848 |
7,900 |
-0.44% |
307,100 |
2023/12/1 |
7,970 |
7,982 |
7,891 |
7,935 |
+0.83% |
316,800 |
2023/11/30 |
7,686 |
7,870 |
7,662 |
7,870 |
+1.89% |
593,500 |
2023/11/29 |
7,741 |
7,759 |
7,626 |
7,724 |
-1.16% |
655,700 |
2023/11/28 |
7,918 |
7,944 |
7,789 |
7,815 |
-1.13% |
377,900 |
2023/11/27 |
7,976 |
7,999 |
7,812 |
7,904 |
+0.48% |
353,100 |
2023/11/24 |
7,904 |
7,921 |
7,840 |
7,866 |
+0.60% |
291,600 |
2023/11/22 |
7,731 |
7,905 |
7,699 |
7,819 |
+2.99% |
698,200 |
2023/11/21 |
7,890 |
7,919 |
7,541 |
7,592 |
-4.29% |
993,900 |
2023/11/20 |
7,930 |
8,028 |
7,914 |
7,932 |
-0.10% |
513,100 |
2023/11/17 |
7,925 |
7,943 |
7,865 |
7,940 |
+0.19% |
517,400 |
2023/11/16 |
7,884 |
8,005 |
7,850 |
7,925 |
-0.30% |
636,000 |
2023/11/15 |
7,923 |
8,005 |
7,841 |
7,949 |
+0.11% |
1,163,500 |
2023/11/14 |
8,066 |
8,114 |
7,910 |
7,940 |
-1.01% |
500,800 |
2023/11/13 |
8,051 |
8,079 |
7,983 |
8,021 |
-0.63% |
583,700 |
2023/11/10 |
7,987 |
8,090 |
7,941 |
8,072 |
+2.01% |
507,300 |
2023/11/9 |
7,875 |
7,969 |
7,766 |
7,913 |
-0.06% |
937,800 |
2023/11/8 |
8,011 |
8,014 |
7,851 |
7,918 |
-1.68% |
985,700 |
2023/11/7 |
8,168 |
8,286 |
7,970 |
8,053 |
-0.26% |
1,248,600 |
2023/11/6 |
8,000 |
8,117 |
7,910 |
8,074 |
+0.92% |
1,371,000 |
2023/11/2 |
7,845 |
8,125 |
7,805 |
8,000 |
+5.19% |
2,562,800 |
2023/11/1 |
7,720 |
7,757 |
7,424 |
7,605 |
+9.27% |
2,701,300 |
2023/10/31 |
6,450 |
7,015 |
6,379 |
6,960 |
+8.28% |
2,083,800 |
2023/10/30 |
6,281 |
6,436 |
6,254 |
6,428 |
-0.25% |
731,000 |
2023/10/27 |
6,448 |
6,488 |
6,398 |
6,444 |
+0.31% |
690,100 |
2023/10/26 |
6,340 |
6,466 |
6,339 |
6,424 |
+1.34% |
631,100 |
2023/10/25 |
6,298 |
6,473 |
6,294 |
6,339 |
+2.27% |
999,300 |
|