| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/25 |
12,780 |
12,885 |
12,565 |
12,635 |
-2.99% |
611,700 |
| 2024/4/24 |
12,920 |
13,125 |
12,900 |
13,025 |
+3.21% |
701,600 |
| 2024/4/23 |
12,875 |
12,910 |
12,435 |
12,620 |
-1.21% |
526,800 |
| 2024/4/22 |
12,700 |
12,835 |
12,425 |
12,775 |
-0.04% |
603,500 |
| 2024/4/19 |
13,150 |
13,245 |
12,500 |
12,780 |
-3.91% |
950,700 |
| 2024/4/18 |
12,700 |
13,375 |
12,690 |
13,300 |
+0.00% |
783,600 |
| 2024/4/17 |
13,000 |
13,330 |
12,860 |
13,300 |
+1.72% |
875,300 |
| 2024/4/16 |
13,540 |
13,645 |
13,075 |
13,075 |
-5.08% |
924,400 |
| 2024/4/15 |
13,875 |
13,930 |
13,600 |
13,775 |
-2.79% |
757,400 |
| 2024/4/12 |
14,270 |
14,295 |
13,875 |
14,170 |
+0.53% |
752,300 |
| 2024/4/11 |
13,470 |
14,125 |
13,460 |
14,095 |
+3.41% |
848,300 |
| 2024/4/10 |
13,600 |
13,670 |
13,330 |
13,630 |
-1.84% |
882,700 |
| 2024/4/9 |
13,500 |
13,885 |
13,490 |
13,885 |
+3.58% |
575,100 |
| 2024/4/8 |
13,260 |
13,485 |
13,235 |
13,405 |
+2.33% |
702,500 |
| 2024/4/5 |
13,375 |
13,405 |
13,100 |
13,100 |
-4.76% |
826,700 |
| 2024/4/4 |
13,650 |
13,960 |
13,525 |
13,755 |
+3.65% |
878,000 |
| 2024/4/3 |
13,320 |
13,535 |
13,175 |
13,270 |
-3.56% |
790,400 |
| 2024/4/2 |
13,620 |
13,970 |
13,545 |
13,760 |
+2.72% |
594,100 |
| 2024/4/1 |
13,875 |
14,005 |
13,320 |
13,395 |
-2.86% |
475,300 |
| 2024/3/29 |
13,800 |
13,890 |
13,650 |
13,790 |
+0.77% |
490,000 |
| 2024/3/28 |
13,660 |
13,805 |
13,565 |
13,685 |
-1.01% |
520,800 |
| 2024/3/27 |
13,900 |
14,105 |
13,795 |
13,825 |
-0.22% |
744,700 |
| 2024/3/26 |
13,475 |
13,885 |
13,475 |
13,855 |
+2.86% |
652,900 |
| 2024/3/25 |
13,300 |
13,610 |
13,300 |
13,470 |
+1.35% |
613,800 |
| 2024/3/22 |
13,185 |
13,355 |
13,010 |
13,290 |
+1.64% |
692,800 |
| 2024/3/21 |
12,820 |
13,115 |
12,665 |
13,075 |
+2.31% |
968,400 |
| 2024/3/19 |
12,715 |
12,910 |
12,685 |
12,780 |
-1.39% |
634,000 |
| 2024/3/18 |
12,760 |
13,040 |
12,705 |
12,960 |
+2.37% |
685,400 |
| 2024/3/15 |
12,800 |
12,945 |
12,550 |
12,660 |
-2.13% |
1,303,900 |
| 2024/3/14 |
13,470 |
13,520 |
12,845 |
12,935 |
-4.82% |
1,054,000 |
| 2024/3/13 |
13,920 |
13,985 |
13,215 |
13,590 |
+0.37% |
1,337,700 |
| 2024/3/12 |
13,000 |
13,555 |
12,910 |
13,540 |
+1.23% |
859,200 |
| 2024/3/11 |
12,870 |
13,380 |
12,760 |
13,375 |
-1.22% |
940,800 |
| 2024/3/8 |
13,235 |
13,795 |
13,230 |
13,540 |
+0.30% |
1,191,800 |
| 2024/3/7 |
13,655 |
13,795 |
13,210 |
13,500 |
-1.39% |
970,000 |
| 2024/3/6 |
12,980 |
13,690 |
12,980 |
13,690 |
+3.56% |
840,700 |
| 2024/3/5 |
13,000 |
13,460 |
12,885 |
13,220 |
+1.38% |
994,100 |
| 2024/3/4 |
13,170 |
13,265 |
12,925 |
13,040 |
+0.89% |
1,110,200 |
| 2024/3/1 |
12,550 |
13,120 |
12,465 |
12,925 |
+2.46% |
1,232,000 |
| 2024/2/29 |
12,200 |
12,680 |
12,125 |
12,615 |
+3.27% |
797,200 |
| 2024/2/28 |
12,015 |
12,260 |
11,895 |
12,215 |
+2.00% |
677,300 |
| 2024/2/27 |
12,000 |
12,235 |
11,830 |
11,975 |
+2.26% |
633,700 |
| 2024/2/26 |
11,580 |
11,745 |
11,405 |
11,710 |
+0.64% |
760,700 |
| 2024/2/22 |
11,220 |
11,740 |
11,180 |
11,635 |
+4.35% |
748,900 |
| 2024/2/21 |
11,150 |
11,190 |
10,970 |
11,150 |
-1.06% |
643,500 |
| 2024/2/20 |
10,975 |
11,285 |
10,850 |
11,270 |
+2.45% |
618,300 |
| 2024/2/19 |
11,150 |
11,190 |
10,735 |
11,000 |
-2.53% |
702,400 |
| 2024/2/16 |
10,610 |
11,390 |
10,505 |
11,285 |
+3.44% |
1,514,700 |
| 2024/2/15 |
10,910 |
10,910 |
10,825 |
10,910 |
+15.97% |
1,172,900 |
| 2024/2/14 |
9,446 |
9,481 |
9,328 |
9,408 |
-1.23% |
468,900 |
| 2024/2/13 |
9,450 |
9,618 |
9,442 |
9,525 |
+1.19% |
669,500 |
| 2024/2/9 |
9,479 |
9,559 |
9,405 |
9,413 |
-1.26% |
309,400 |
| 2024/2/8 |
9,550 |
9,581 |
9,410 |
9,533 |
+0.48% |
368,300 |
| 2024/2/7 |
9,159 |
9,559 |
9,157 |
9,487 |
+0.30% |
564,200 |
| 2024/2/6 |
9,346 |
9,493 |
9,336 |
9,459 |
+0.61% |
325,400 |
| 2024/2/5 |
9,449 |
9,449 |
9,319 |
9,402 |
+0.92% |
230,500 |
| 2024/2/2 |
9,340 |
9,369 |
9,260 |
9,316 |
+0.60% |
319,900 |
| 2024/2/1 |
9,257 |
9,301 |
9,206 |
9,260 |
-0.99% |
244,100 |
| 2024/1/31 |
9,110 |
9,365 |
9,090 |
9,353 |
+1.51% |
300,400 |
| 2024/1/30 |
9,277 |
9,278 |
9,159 |
9,214 |
-0.22% |
358,400 |
| 2024/1/29 |
9,207 |
9,297 |
9,150 |
9,234 |
+0.40% |
355,500 |
| 2024/1/26 |
9,340 |
9,412 |
9,197 |
9,197 |
-3.03% |
579,000 |
| 2024/1/25 |
9,258 |
9,516 |
9,258 |
9,484 |
+2.75% |
559,200 |
| 2024/1/24 |
9,210 |
9,248 |
9,100 |
9,230 |
-0.86% |
397,600 |
| 2024/1/23 |
9,384 |
9,394 |
9,250 |
9,310 |
-0.48% |
397,700 |
| 2024/1/22 |
9,240 |
9,396 |
9,214 |
9,355 |
+3.93% |
652,500 |
| 2024/1/19 |
8,821 |
9,001 |
8,821 |
9,001 |
+3.22% |
486,500 |
| 2024/1/18 |
8,676 |
8,793 |
8,665 |
8,720 |
-0.01% |
243,800 |
| 2024/1/17 |
8,912 |
8,973 |
8,719 |
8,721 |
-0.78% |
233,400 |
| 2024/1/16 |
8,902 |
8,929 |
8,790 |
8,790 |
-2.21% |
232,000 |
| 2024/1/15 |
8,780 |
8,995 |
8,755 |
8,989 |
+2.39% |
281,500 |
| 2024/1/12 |
8,964 |
8,964 |
8,681 |
8,779 |
+0.22% |
533,000 |
| 2024/1/11 |
8,735 |
8,813 |
8,713 |
8,760 |
+1.86% |
430,300 |
| 2024/1/10 |
8,459 |
8,639 |
8,449 |
8,600 |
+2.67% |
423,100 |
| 2024/1/9 |
8,326 |
8,411 |
8,285 |
8,376 |
+2.45% |
333,100 |
| 2024/1/5 |
8,278 |
8,309 |
8,176 |
8,176 |
-0.69% |
261,200 |
| 2024/1/4 |
8,094 |
8,241 |
7,967 |
8,233 |
-1.38% |
413,000 |
| 2023/12/29 |
8,380 |
8,451 |
8,272 |
8,348 |
-0.74% |
291,600 |
| 2023/12/28 |
8,348 |
8,436 |
8,330 |
8,410 |
-0.91% |
156,000 |
| 2023/12/27 |
8,512 |
8,540 |
8,462 |
8,487 |
+0.31% |
336,700 |
| 2023/12/26 |
8,420 |
8,467 |
8,396 |
8,461 |
-0.33% |
195,700 |
| 2023/12/25 |
8,600 |
8,605 |
8,456 |
8,489 |
-0.18% |
221,400 |
| 2023/12/22 |
8,461 |
8,530 |
8,423 |
8,504 |
+0.76% |
305,900 |
| 2023/12/21 |
8,459 |
8,513 |
8,385 |
8,440 |
-1.96% |
342,500 |
| 2023/12/20 |
8,590 |
8,735 |
8,542 |
8,609 |
+3.23% |
726,700 |
| 2023/12/19 |
8,080 |
8,350 |
8,035 |
8,340 |
+4.75% |
528,800 |
| 2023/12/18 |
7,990 |
7,990 |
7,850 |
7,962 |
+0.81% |
395,000 |
| 2023/12/15 |
7,815 |
7,965 |
7,815 |
7,898 |
+0.62% |
460,500 |
| 2023/12/14 |
7,903 |
7,953 |
7,793 |
7,849 |
-1.10% |
329,200 |
| 2023/12/13 |
7,987 |
8,030 |
7,903 |
7,936 |
+0.01% |
396,000 |
| 2023/12/12 |
8,112 |
8,146 |
7,920 |
7,935 |
-1.06% |
316,700 |
| 2023/12/11 |
8,016 |
8,084 |
7,979 |
8,020 |
+1.31% |
261,100 |
| 2023/12/8 |
8,150 |
8,150 |
7,845 |
7,916 |
-4.23% |
715,200 |
| 2023/12/7 |
8,331 |
8,380 |
8,266 |
8,266 |
-2.07% |
386,700 |
| 2023/12/6 |
8,264 |
8,445 |
8,256 |
8,441 |
+1.93% |
418,100 |
| 2023/12/5 |
8,435 |
8,506 |
8,275 |
8,281 |
-2.42% |
481,800 |
| 2023/12/4 |
8,500 |
8,603 |
8,439 |
8,486 |
+0.57% |
428,400 |
| 2023/12/1 |
8,396 |
8,453 |
8,362 |
8,438 |
+0.80% |
317,600 |
| 2023/11/30 |
8,273 |
8,394 |
8,221 |
8,371 |
+1.18% |
509,300 |
| 2023/11/29 |
8,200 |
8,329 |
8,196 |
8,273 |
+0.02% |
268,800 |
| 2023/11/28 |
8,252 |
8,290 |
8,210 |
8,271 |
-0.17% |
255,800 |
| 2023/11/27 |
8,331 |
8,380 |
8,265 |
8,285 |
-0.18% |
204,700 |
| 2023/11/24 |
8,219 |
8,386 |
8,219 |
8,300 |
+1.13% |
349,900 |
| 2023/11/22 |
8,015 |
8,210 |
8,010 |
8,207 |
+1.07% |
281,500 |
| 2023/11/21 |
8,182 |
8,233 |
8,073 |
8,120 |
-1.61% |
514,800 |
| 2023/11/20 |
8,311 |
8,429 |
8,207 |
8,253 |
-0.12% |
492,000 |
| 2023/11/17 |
8,108 |
8,264 |
8,098 |
8,263 |
+1.57% |
438,200 |
| 2023/11/16 |
8,144 |
8,192 |
8,015 |
8,135 |
+2.20% |
800,600 |
| 2023/11/15 |
7,856 |
8,060 |
7,830 |
7,960 |
+9.70% |
1,335,800 |
| 2023/11/14 |
7,140 |
7,290 |
7,140 |
7,256 |
+1.30% |
407,900 |
| 2023/11/13 |
7,170 |
7,198 |
7,136 |
7,163 |
+1.37% |
359,500 |
| 2023/11/10 |
6,998 |
7,076 |
6,950 |
7,066 |
+0.70% |
254,400 |
| 2023/11/9 |
7,003 |
7,059 |
6,990 |
7,017 |
+1.07% |
225,100 |
| 2023/11/8 |
7,017 |
7,062 |
6,913 |
6,943 |
-1.05% |
390,400 |
| 2023/11/7 |
7,083 |
7,096 |
7,001 |
7,017 |
-1.39% |
262,100 |
| 2023/11/6 |
7,041 |
7,138 |
7,034 |
7,116 |
+3.55% |
360,800 |
| 2023/11/2 |
6,924 |
6,939 |
6,845 |
6,872 |
+0.91% |
273,900 |
| 2023/11/1 |
6,863 |
6,911 |
6,765 |
6,810 |
+3.18% |
414,800 |
| 2023/10/31 |
6,654 |
6,654 |
6,537 |
6,600 |
+0.18% |
315,100 |
| 2023/10/30 |
6,562 |
6,602 |
6,494 |
6,588 |
+0.35% |
265,900 |
| 2023/10/27 |
6,548 |
6,578 |
6,493 |
6,565 |
+1.81% |
366,700 |
| 2023/10/26 |
6,514 |
6,563 |
6,430 |
6,448 |
-1.92% |
310,900 |
| 2023/10/25 |
6,648 |
6,664 |
6,566 |
6,574 |
+0.97% |
380,300 |
|
