日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
7,370 |
7,570 |
7,370 |
7,550 |
+3.85% |
201,500 |
2024/4/23 |
7,560 |
7,630 |
7,170 |
7,270 |
-1.89% |
207,700 |
2024/4/22 |
7,530 |
7,620 |
7,260 |
7,410 |
-2.76% |
282,600 |
2024/4/19 |
7,830 |
7,900 |
7,460 |
7,620 |
-4.39% |
335,900 |
2024/4/18 |
7,800 |
8,060 |
7,800 |
7,970 |
+1.27% |
109,800 |
2024/4/17 |
7,870 |
8,030 |
7,790 |
7,870 |
+0.64% |
141,600 |
2024/4/16 |
8,100 |
8,170 |
7,800 |
7,820 |
-4.52% |
261,000 |
2024/4/15 |
8,180 |
8,300 |
8,130 |
8,190 |
-1.21% |
138,400 |
2024/4/12 |
8,400 |
8,400 |
8,180 |
8,290 |
-0.48% |
188,700 |
2024/4/11 |
8,200 |
8,420 |
8,110 |
8,330 |
+1.09% |
168,000 |
2024/4/10 |
8,400 |
8,480 |
8,210 |
8,240 |
-1.32% |
204,100 |
2024/4/9 |
8,290 |
8,370 |
8,160 |
8,350 |
-0.60% |
225,800 |
2024/4/8 |
8,150 |
8,410 |
8,080 |
8,400 |
+6.19% |
439,600 |
2024/4/5 |
7,830 |
8,000 |
7,790 |
7,910 |
-0.88% |
102,100 |
2024/4/4 |
7,900 |
8,110 |
7,840 |
7,980 |
+3.10% |
181,300 |
2024/4/3 |
7,700 |
7,850 |
7,650 |
7,740 |
-0.90% |
220,100 |
2024/4/2 |
8,050 |
8,050 |
7,760 |
7,810 |
-1.76% |
190,100 |
2024/4/1 |
8,250 |
8,250 |
7,900 |
7,950 |
-3.64% |
199,800 |
2024/3/29 |
8,080 |
8,370 |
8,050 |
8,250 |
+2.87% |
237,800 |
2024/3/28 |
8,080 |
8,170 |
7,960 |
8,020 |
-1.35% |
156,700 |
2024/3/27 |
8,000 |
8,240 |
7,910 |
8,130 |
+3.04% |
272,300 |
2024/3/26 |
8,050 |
8,080 |
7,860 |
7,890 |
-1.99% |
231,800 |
2024/3/25 |
8,090 |
8,190 |
8,050 |
8,050 |
-2.31% |
162,500 |
2024/3/22 |
8,090 |
8,260 |
8,030 |
8,240 |
+1.85% |
230,700 |
2024/3/21 |
7,990 |
8,160 |
7,890 |
8,090 |
+3.85% |
272,000 |
2024/3/19 |
7,910 |
7,950 |
7,710 |
7,790 |
-3.23% |
318,000 |
2024/3/18 |
7,770 |
8,050 |
7,750 |
8,050 |
+4.82% |
196,800 |
2024/3/15 |
7,600 |
7,760 |
7,510 |
7,680 |
-0.26% |
156,000 |
2024/3/14 |
7,650 |
7,720 |
7,620 |
7,700 |
-0.26% |
99,200 |
2024/3/13 |
7,840 |
7,910 |
7,610 |
7,720 |
-0.64% |
180,800 |
2024/3/12 |
7,470 |
7,810 |
7,390 |
7,770 |
+2.78% |
252,200 |
2024/3/11 |
7,680 |
8,030 |
7,480 |
7,560 |
-1.82% |
433,600 |
2024/3/8 |
7,710 |
7,940 |
7,670 |
7,700 |
-0.13% |
241,900 |
2024/3/7 |
8,110 |
8,160 |
7,670 |
7,710 |
-1.28% |
358,200 |
2024/3/6 |
7,620 |
8,120 |
7,590 |
7,810 |
+0.51% |
492,800 |
2024/3/5 |
7,430 |
7,860 |
7,380 |
7,770 |
+5.43% |
508,900 |
2024/3/4 |
7,300 |
7,580 |
7,210 |
7,370 |
+6.20% |
635,100 |
2024/3/1 |
6,750 |
7,060 |
6,750 |
6,940 |
+1.46% |
262,800 |
2024/2/29 |
6,710 |
6,920 |
6,660 |
6,840 |
+1.48% |
212,300 |
2024/2/28 |
6,900 |
6,920 |
6,730 |
6,740 |
-0.44% |
199,500 |
2024/2/27 |
7,010 |
7,100 |
6,720 |
6,770 |
-0.59% |
256,000 |
2024/2/26 |
7,020 |
7,020 |
6,800 |
6,810 |
-1.59% |
235,300 |
2024/2/22 |
7,250 |
7,320 |
6,900 |
6,920 |
-1.14% |
354,600 |
2024/2/21 |
7,100 |
7,190 |
6,940 |
7,000 |
-2.37% |
386,200 |
2024/2/20 |
6,990 |
7,270 |
6,910 |
7,170 |
+5.13% |
425,900 |
2024/2/19 |
6,930 |
6,970 |
6,730 |
6,820 |
-3.67% |
526,200 |
2024/2/16 |
6,450 |
7,100 |
6,400 |
7,080 |
+12.92% |
1,148,100 |
2024/2/15 |
6,260 |
6,270 |
6,240 |
6,270 |
+18.98% |
428,700 |
2024/2/14 |
5,100 |
5,300 |
5,080 |
5,270 |
+1.35% |
304,800 |
2024/2/13 |
5,100 |
5,200 |
5,020 |
5,200 |
+3.79% |
172,100 |
2024/2/9 |
5,060 |
5,100 |
5,000 |
5,010 |
-0.79% |
79,200 |
2024/2/8 |
5,030 |
5,070 |
4,950 |
5,050 |
+0.60% |
155,200 |
2024/2/7 |
4,990 |
5,030 |
4,925 |
5,020 |
-0.59% |
119,600 |
2024/2/6 |
4,970 |
5,080 |
4,910 |
5,050 |
+1.41% |
120,400 |
2024/2/5 |
5,000 |
5,050 |
4,910 |
4,980 |
+0.40% |
166,800 |
2024/2/2 |
5,000 |
5,040 |
4,950 |
4,960 |
-0.30% |
88,800 |
2024/2/1 |
4,950 |
5,020 |
4,950 |
4,975 |
-0.90% |
95,800 |
2024/1/31 |
4,975 |
5,020 |
4,925 |
5,020 |
+1.41% |
102,000 |
2024/1/30 |
4,990 |
5,020 |
4,940 |
4,950 |
-0.50% |
78,800 |
2024/1/29 |
5,020 |
5,040 |
4,930 |
4,975 |
-1.68% |
150,300 |
2024/1/26 |
5,020 |
5,150 |
4,990 |
5,060 |
+0.40% |
363,300 |
2024/1/25 |
4,705 |
5,040 |
4,705 |
5,040 |
+6.55% |
298,000 |
2024/1/24 |
4,730 |
4,745 |
4,675 |
4,730 |
-0.53% |
144,900 |
2024/1/23 |
4,830 |
4,840 |
4,685 |
4,755 |
-0.83% |
166,700 |
2024/1/22 |
4,710 |
4,810 |
4,680 |
4,795 |
+2.24% |
170,000 |
2024/1/19 |
4,690 |
4,750 |
4,650 |
4,690 |
+0.54% |
208,600 |
2024/1/18 |
4,670 |
4,710 |
4,640 |
4,665 |
-0.53% |
122,100 |
2024/1/17 |
4,850 |
4,850 |
4,690 |
4,690 |
-3.50% |
227,900 |
2024/1/16 |
4,905 |
4,915 |
4,855 |
4,860 |
-2.21% |
89,700 |
2024/1/15 |
4,825 |
5,000 |
4,825 |
4,970 |
+3.11% |
168,400 |
2024/1/12 |
4,900 |
4,915 |
4,805 |
4,820 |
-1.53% |
107,600 |
2024/1/11 |
4,965 |
4,980 |
4,885 |
4,895 |
-0.61% |
141,900 |
2024/1/10 |
4,970 |
4,970 |
4,910 |
4,925 |
-1.01% |
127,800 |
2024/1/9 |
4,950 |
5,000 |
4,935 |
4,975 |
+1.22% |
143,300 |
2024/1/5 |
4,990 |
4,995 |
4,905 |
4,915 |
-0.71% |
153,300 |
2024/1/4 |
4,785 |
4,990 |
4,750 |
4,950 |
+3.45% |
215,100 |
2023/12/29 |
4,795 |
4,810 |
4,740 |
4,785 |
+0.10% |
83,000 |
2023/12/28 |
4,735 |
4,780 |
4,725 |
4,780 |
-0.73% |
89,800 |
2023/12/27 |
4,785 |
4,850 |
4,750 |
4,815 |
+1.26% |
186,000 |
2023/12/26 |
4,745 |
4,790 |
4,735 |
4,755 |
+0.11% |
74,000 |
2023/12/25 |
4,880 |
4,880 |
4,725 |
4,750 |
-2.26% |
150,500 |
2023/12/22 |
4,880 |
4,955 |
4,810 |
4,860 |
+0.52% |
154,000 |
2023/12/21 |
4,775 |
4,900 |
4,765 |
4,835 |
-1.12% |
160,300 |
2023/12/20 |
4,780 |
4,925 |
4,775 |
4,890 |
+3.38% |
304,800 |
2023/12/19 |
4,700 |
4,780 |
4,685 |
4,730 |
+1.18% |
181,600 |
2023/12/18 |
4,590 |
4,685 |
4,550 |
4,675 |
+1.85% |
227,800 |
2023/12/15 |
4,530 |
4,590 |
4,490 |
4,590 |
+1.55% |
174,900 |
2023/12/14 |
4,560 |
4,570 |
4,455 |
4,520 |
-0.66% |
139,500 |
2023/12/13 |
4,575 |
4,590 |
4,520 |
4,550 |
+0.33% |
118,800 |
2023/12/12 |
4,645 |
4,665 |
4,520 |
4,535 |
-1.95% |
160,100 |
2023/12/11 |
4,660 |
4,670 |
4,565 |
4,625 |
+0.87% |
125,500 |
2023/12/8 |
4,540 |
4,690 |
4,510 |
4,585 |
+0.55% |
236,400 |
2023/12/7 |
4,635 |
4,640 |
4,510 |
4,560 |
-4.50% |
361,400 |
2023/12/6 |
4,550 |
4,775 |
4,525 |
4,775 |
+8.52% |
545,300 |
2023/12/5 |
4,425 |
4,470 |
4,400 |
4,400 |
-0.68% |
106,900 |
2023/12/4 |
4,460 |
4,480 |
4,390 |
4,430 |
-0.67% |
99,000 |
2023/12/1 |
4,600 |
4,600 |
4,460 |
4,460 |
-2.83% |
206,400 |
2023/11/30 |
4,500 |
4,590 |
4,465 |
4,590 |
+2.68% |
201,300 |
2023/11/29 |
4,435 |
4,505 |
4,415 |
4,470 |
+0.79% |
118,600 |
2023/11/28 |
4,470 |
4,470 |
4,395 |
4,435 |
+0.91% |
112,700 |
2023/11/27 |
4,430 |
4,440 |
4,380 |
4,395 |
-0.23% |
118,900 |
2023/11/24 |
4,480 |
4,480 |
4,400 |
4,405 |
-1.23% |
137,900 |
2023/11/22 |
4,410 |
4,480 |
4,395 |
4,460 |
-0.34% |
129,600 |
2023/11/21 |
4,460 |
4,490 |
4,405 |
4,475 |
+1.47% |
130,500 |
2023/11/20 |
4,450 |
4,475 |
4,380 |
4,410 |
-1.56% |
198,000 |
2023/11/17 |
4,405 |
4,500 |
4,395 |
4,480 |
+1.24% |
142,100 |
2023/11/16 |
4,460 |
4,485 |
4,390 |
4,425 |
-1.34% |
158,500 |
2023/11/15 |
4,500 |
4,545 |
4,450 |
4,485 |
+1.24% |
136,700 |
2023/11/14 |
4,495 |
4,520 |
4,420 |
4,430 |
-0.67% |
177,800 |
2023/11/13 |
4,540 |
4,545 |
4,450 |
4,460 |
-1.76% |
165,100 |
2023/11/10 |
4,520 |
4,570 |
4,475 |
4,540 |
-0.44% |
197,500 |
2023/11/9 |
4,640 |
4,690 |
4,530 |
4,560 |
-1.62% |
236,800 |
2023/11/8 |
4,620 |
4,655 |
4,460 |
4,635 |
-9.65% |
563,300 |
2023/11/7 |
5,330 |
5,360 |
5,100 |
5,130 |
-3.57% |
188,500 |
2023/11/6 |
5,190 |
5,330 |
5,150 |
5,320 |
+4.52% |
162,000 |
2023/11/2 |
5,100 |
5,110 |
5,020 |
5,090 |
+0.79% |
130,600 |
2023/11/1 |
5,090 |
5,120 |
5,000 |
5,050 |
+0.20% |
88,800 |
2023/10/31 |
5,010 |
5,040 |
4,935 |
5,040 |
-0.20% |
104,000 |
2023/10/30 |
5,020 |
5,070 |
4,980 |
5,050 |
-0.20% |
76,400 |
2023/10/27 |
4,995 |
5,090 |
4,965 |
5,060 |
+2.74% |
69,500 |
2023/10/26 |
4,980 |
5,030 |
4,890 |
4,925 |
-2.86% |
128,100 |
2023/10/25 |
5,150 |
5,240 |
5,060 |
5,070 |
-1.36% |
135,000 |
2023/10/24 |
5,110 |
5,190 |
4,990 |
5,140 |
+0.98% |
95,700 |
|