日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
8,063 |
8,147 |
8,063 |
8,123 |
+0.26% |
347,800 |
2024/4/25 |
8,171 |
8,171 |
8,086 |
8,102 |
-0.88% |
341,700 |
2024/4/24 |
8,050 |
8,185 |
8,050 |
8,174 |
+0.83% |
398,300 |
2024/4/23 |
8,049 |
8,131 |
8,033 |
8,107 |
+1.08% |
470,700 |
2024/4/22 |
8,016 |
8,055 |
7,970 |
8,020 |
+1.96% |
446,600 |
2024/4/19 |
7,900 |
7,955 |
7,821 |
7,866 |
-1.12% |
634,700 |
2024/4/18 |
7,977 |
8,021 |
7,920 |
7,955 |
+0.18% |
557,900 |
2024/4/17 |
8,050 |
8,062 |
7,893 |
7,941 |
-1.44% |
588,200 |
2024/4/16 |
8,057 |
8,092 |
8,011 |
8,057 |
-0.24% |
618,200 |
2024/4/15 |
7,880 |
8,076 |
7,880 |
8,076 |
+1.97% |
673,100 |
2024/4/12 |
7,870 |
7,939 |
7,855 |
7,920 |
+0.71% |
481,000 |
2024/4/11 |
7,774 |
7,864 |
7,760 |
7,864 |
+0.27% |
506,400 |
2024/4/10 |
7,844 |
7,888 |
7,828 |
7,843 |
+0.64% |
493,200 |
2024/4/9 |
7,800 |
7,817 |
7,725 |
7,793 |
+0.10% |
517,200 |
2024/4/8 |
7,588 |
7,795 |
7,583 |
7,785 |
+3.02% |
725,500 |
2024/4/5 |
7,597 |
7,627 |
7,553 |
7,557 |
-0.87% |
510,700 |
2024/4/4 |
7,700 |
7,710 |
7,623 |
7,623 |
-0.82% |
688,200 |
2024/4/3 |
7,661 |
7,730 |
7,633 |
7,686 |
+0.05% |
731,300 |
2024/4/2 |
7,710 |
7,720 |
7,636 |
7,682 |
-0.22% |
619,100 |
2024/4/1 |
7,780 |
7,825 |
7,695 |
7,699 |
-0.43% |
660,300 |
2024/3/29 |
7,765 |
7,785 |
7,724 |
7,732 |
+0.30% |
489,900 |
2024/3/28 |
7,783 |
7,784 |
7,661 |
7,709 |
-0.90% |
835,700 |
2024/3/27 |
7,770 |
7,835 |
7,760 |
7,779 |
+0.50% |
621,000 |
2024/3/26 |
7,788 |
7,835 |
7,722 |
7,740 |
+0.25% |
654,300 |
2024/3/25 |
7,770 |
7,817 |
7,717 |
7,721 |
-0.13% |
549,900 |
2024/3/22 |
7,767 |
7,768 |
7,668 |
7,731 |
+0.19% |
545,000 |
2024/3/21 |
7,729 |
7,768 |
7,681 |
7,716 |
-0.17% |
594,000 |
2024/3/19 |
7,651 |
7,755 |
7,602 |
7,729 |
+1.38% |
762,500 |
2024/3/18 |
7,622 |
7,660 |
7,553 |
7,624 |
+1.90% |
1,579,900 |
2024/3/15 |
7,543 |
7,578 |
7,467 |
7,482 |
-1.18% |
998,200 |
2024/3/14 |
7,471 |
7,571 |
7,443 |
7,571 |
+0.88% |
845,300 |
2024/3/13 |
7,555 |
7,630 |
7,492 |
7,505 |
-0.27% |
897,400 |
2024/3/12 |
7,580 |
7,660 |
7,507 |
7,525 |
-0.53% |
2,161,000 |
2024/3/11 |
7,518 |
7,639 |
7,482 |
7,565 |
-0.58% |
1,751,400 |
2024/3/8 |
7,706 |
7,720 |
7,593 |
7,609 |
-1.44% |
957,200 |
2024/3/7 |
7,725 |
7,794 |
7,685 |
7,720 |
+0.65% |
761,500 |
2024/3/6 |
7,625 |
7,760 |
7,611 |
7,670 |
+0.17% |
728,600 |
2024/3/5 |
7,782 |
7,799 |
7,635 |
7,657 |
-2.11% |
1,128,200 |
2024/3/4 |
7,841 |
7,893 |
7,792 |
7,822 |
-2.70% |
1,314,500 |
2024/3/1 |
8,045 |
8,098 |
7,997 |
8,039 |
+1.52% |
517,500 |
2024/2/29 |
7,896 |
7,955 |
7,821 |
7,919 |
+0.62% |
542,900 |
2024/2/28 |
7,870 |
7,925 |
7,817 |
7,870 |
+0.27% |
339,900 |
2024/2/27 |
7,961 |
7,984 |
7,810 |
7,849 |
-1.63% |
552,700 |
2024/2/26 |
8,176 |
8,208 |
7,967 |
7,979 |
-2.48% |
490,900 |
2024/2/22 |
8,100 |
8,248 |
8,085 |
8,182 |
+0.55% |
408,700 |
2024/2/21 |
8,099 |
8,163 |
8,061 |
8,137 |
+0.94% |
459,200 |
2024/2/20 |
8,075 |
8,166 |
8,025 |
8,061 |
-0.09% |
403,500 |
2024/2/19 |
8,211 |
8,230 |
8,023 |
8,068 |
-1.62% |
483,400 |
2024/2/16 |
8,208 |
8,354 |
8,196 |
8,201 |
+0.06% |
507,500 |
2024/2/15 |
8,172 |
8,436 |
8,150 |
8,196 |
-4.94% |
828,600 |
2024/2/14 |
8,600 |
8,673 |
8,464 |
8,622 |
+1.15% |
619,400 |
2024/2/13 |
8,690 |
8,690 |
8,480 |
8,524 |
-1.84% |
450,600 |
2024/2/9 |
8,716 |
8,819 |
8,631 |
8,684 |
-0.14% |
364,500 |
2024/2/8 |
8,642 |
8,735 |
8,587 |
8,696 |
+0.32% |
264,800 |
2024/2/7 |
8,702 |
8,720 |
8,637 |
8,668 |
+0.43% |
341,100 |
2024/2/6 |
8,768 |
8,781 |
8,631 |
8,631 |
-1.56% |
272,300 |
2024/2/5 |
8,726 |
8,793 |
8,700 |
8,768 |
+0.98% |
277,700 |
2024/2/2 |
8,773 |
8,783 |
8,662 |
8,683 |
-0.77% |
402,300 |
2024/2/1 |
8,820 |
8,820 |
8,685 |
8,750 |
-0.58% |
355,400 |
2024/1/31 |
8,685 |
8,801 |
8,636 |
8,801 |
+1.08% |
242,600 |
2024/1/30 |
8,751 |
8,772 |
8,673 |
8,707 |
-0.83% |
303,200 |
2024/1/29 |
8,780 |
8,814 |
8,737 |
8,780 |
+0.49% |
233,000 |
2024/1/26 |
8,679 |
8,750 |
8,620 |
8,737 |
+0.59% |
326,000 |
2024/1/25 |
8,650 |
8,715 |
8,638 |
8,686 |
-0.23% |
467,400 |
2024/1/24 |
8,676 |
8,778 |
8,671 |
8,706 |
-0.11% |
450,000 |
2024/1/23 |
8,897 |
8,950 |
8,711 |
8,716 |
-1.76% |
348,600 |
2024/1/22 |
8,668 |
8,908 |
8,668 |
8,872 |
+2.13% |
480,900 |
2024/1/19 |
8,720 |
8,774 |
8,665 |
8,687 |
+0.20% |
293,200 |
2024/1/18 |
8,668 |
8,724 |
8,635 |
8,670 |
+0.80% |
230,500 |
2024/1/17 |
8,659 |
8,737 |
8,590 |
8,601 |
-0.67% |
260,900 |
2024/1/16 |
8,707 |
8,757 |
8,657 |
8,659 |
-0.49% |
387,300 |
2024/1/15 |
8,499 |
8,738 |
8,450 |
8,702 |
+2.06% |
326,600 |
2024/1/12 |
8,616 |
8,617 |
8,445 |
8,526 |
+0.98% |
415,000 |
2024/1/11 |
8,480 |
8,519 |
8,370 |
8,443 |
-0.22% |
348,900 |
2024/1/10 |
8,410 |
8,474 |
8,392 |
8,462 |
+0.98% |
334,000 |
2024/1/9 |
8,290 |
8,383 |
8,255 |
8,380 |
+1.55% |
328,100 |
2024/1/5 |
8,226 |
8,271 |
8,194 |
8,252 |
+0.38% |
462,500 |
2024/1/4 |
8,098 |
8,267 |
8,043 |
8,221 |
+2.58% |
616,200 |
2023/12/29 |
7,968 |
8,040 |
7,961 |
8,014 |
+0.83% |
269,400 |
2023/12/28 |
7,907 |
7,948 |
7,818 |
7,948 |
-2.23% |
371,000 |
2023/12/27 |
8,118 |
8,132 |
8,061 |
8,129 |
+0.93% |
313,600 |
2023/12/26 |
8,080 |
8,129 |
7,998 |
8,054 |
-0.27% |
341,100 |
2023/12/25 |
8,070 |
8,125 |
8,027 |
8,076 |
+1.06% |
285,400 |
2023/12/22 |
7,900 |
7,995 |
7,874 |
7,991 |
+1.72% |
274,400 |
2023/12/21 |
7,890 |
7,921 |
7,834 |
7,856 |
-0.71% |
156,300 |
2023/12/20 |
7,870 |
7,974 |
7,860 |
7,912 |
+0.56% |
251,800 |
2023/12/19 |
7,868 |
7,909 |
7,823 |
7,868 |
-0.25% |
266,700 |
2023/12/18 |
7,930 |
7,930 |
7,808 |
7,888 |
-0.64% |
215,600 |
2023/12/15 |
7,825 |
8,007 |
7,809 |
7,939 |
+1.33% |
508,500 |
2023/12/14 |
7,929 |
7,974 |
7,808 |
7,835 |
-1.17% |
279,200 |
2023/12/13 |
7,933 |
7,952 |
7,874 |
7,928 |
-0.33% |
310,700 |
2023/12/12 |
8,043 |
8,071 |
7,946 |
7,954 |
-0.45% |
286,100 |
2023/12/11 |
7,925 |
7,996 |
7,893 |
7,990 |
+0.63% |
219,200 |
2023/12/8 |
7,935 |
7,981 |
7,862 |
7,940 |
-0.08% |
399,700 |
2023/12/7 |
7,910 |
7,979 |
7,910 |
7,946 |
-1.10% |
318,500 |
2023/12/6 |
7,986 |
8,038 |
7,934 |
8,034 |
+1.26% |
324,900 |
2023/12/5 |
7,986 |
8,017 |
7,892 |
7,934 |
+0.16% |
311,700 |
2023/12/4 |
7,910 |
7,949 |
7,836 |
7,921 |
-0.28% |
277,900 |
2023/12/1 |
8,045 |
8,045 |
7,910 |
7,943 |
-1.59% |
379,500 |
2023/11/30 |
7,836 |
8,090 |
7,826 |
8,071 |
+1.79% |
1,132,100 |
2023/11/29 |
7,930 |
8,046 |
7,906 |
7,929 |
-0.11% |
431,500 |
2023/11/28 |
7,898 |
7,940 |
7,800 |
7,938 |
+0.97% |
495,600 |
2023/11/27 |
7,845 |
7,906 |
7,820 |
7,862 |
+0.10% |
338,700 |
2023/11/24 |
7,766 |
7,860 |
7,719 |
7,854 |
+1.11% |
410,300 |
2023/11/22 |
7,584 |
7,784 |
7,564 |
7,768 |
+2.02% |
433,800 |
2023/11/21 |
7,528 |
7,627 |
7,521 |
7,614 |
+0.44% |
413,000 |
2023/11/20 |
7,628 |
7,645 |
7,517 |
7,581 |
-0.62% |
343,300 |
2023/11/17 |
7,519 |
7,635 |
7,505 |
7,628 |
+1.38% |
420,900 |
2023/11/16 |
7,627 |
7,646 |
7,514 |
7,524 |
-1.54% |
564,200 |
2023/11/15 |
7,662 |
7,704 |
7,610 |
7,642 |
+0.16% |
322,900 |
2023/11/14 |
7,509 |
7,712 |
7,499 |
7,630 |
+0.36% |
564,700 |
2023/11/13 |
7,680 |
7,694 |
7,528 |
7,603 |
-1.30% |
286,200 |
2023/11/10 |
7,624 |
7,703 |
7,599 |
7,703 |
+1.45% |
279,500 |
2023/11/9 |
7,484 |
7,628 |
7,477 |
7,593 |
+1.46% |
231,300 |
2023/11/8 |
7,589 |
7,590 |
7,470 |
7,484 |
-0.69% |
355,400 |
2023/11/7 |
7,690 |
7,708 |
7,534 |
7,536 |
-1.82% |
303,400 |
2023/11/6 |
7,792 |
7,803 |
7,638 |
7,676 |
-0.51% |
299,800 |
2023/11/2 |
7,900 |
7,913 |
7,707 |
7,715 |
-1.86% |
216,600 |
2023/11/1 |
7,804 |
7,882 |
7,804 |
7,861 |
+1.84% |
303,100 |
2023/10/31 |
7,646 |
7,731 |
7,635 |
7,719 |
+1.37% |
302,500 |
2023/10/30 |
7,670 |
7,684 |
7,582 |
7,615 |
-0.99% |
265,400 |
2023/10/27 |
7,580 |
7,704 |
7,570 |
7,691 |
+2.10% |
227,300 |
2023/10/26 |
7,500 |
7,546 |
7,494 |
7,533 |
-0.13% |
185,100 |
|