日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
7,318 |
7,357 |
7,175 |
7,325 |
-0.43% |
1,684,300 |
2024/4/17 |
7,392 |
7,480 |
7,357 |
7,357 |
-0.58% |
1,305,400 |
2024/4/16 |
7,550 |
7,554 |
7,352 |
7,400 |
-3.77% |
1,888,500 |
2024/4/15 |
7,600 |
7,690 |
7,518 |
7,690 |
-0.34% |
1,041,300 |
2024/4/12 |
7,932 |
8,018 |
7,683 |
7,716 |
+1.05% |
2,083,800 |
2024/4/11 |
7,514 |
7,663 |
7,491 |
7,636 |
+0.30% |
979,600 |
2024/4/10 |
7,675 |
7,708 |
7,593 |
7,613 |
-1.25% |
1,085,300 |
2024/4/9 |
7,628 |
7,709 |
7,595 |
7,709 |
+1.43% |
1,033,800 |
2024/4/8 |
7,458 |
7,610 |
7,457 |
7,600 |
+2.47% |
998,100 |
2024/4/5 |
7,460 |
7,507 |
7,389 |
7,417 |
-2.60% |
1,337,500 |
2024/4/4 |
7,630 |
7,809 |
7,600 |
7,615 |
+2.32% |
1,822,600 |
2024/4/3 |
7,474 |
7,575 |
7,380 |
7,442 |
-0.11% |
1,490,700 |
2024/4/2 |
7,401 |
7,525 |
7,356 |
7,450 |
+0.44% |
1,475,500 |
2024/4/1 |
7,549 |
7,677 |
7,414 |
7,417 |
-0.86% |
1,525,800 |
2024/3/29 |
7,418 |
7,549 |
7,418 |
7,481 |
+1.20% |
2,650,100 |
2024/3/28 |
7,500 |
7,500 |
7,311 |
7,392 |
-3.09% |
2,369,500 |
2024/3/27 |
7,428 |
7,677 |
7,390 |
7,628 |
+2.84% |
2,198,900 |
2024/3/26 |
7,400 |
7,468 |
7,335 |
7,417 |
-0.12% |
1,761,200 |
2024/3/25 |
7,511 |
7,516 |
7,426 |
7,426 |
-1.51% |
1,466,000 |
2024/3/22 |
7,508 |
7,612 |
7,508 |
7,540 |
+0.43% |
2,056,500 |
2024/3/21 |
7,602 |
7,639 |
7,455 |
7,508 |
+0.00% |
2,345,700 |
2024/3/19 |
7,454 |
7,508 |
7,386 |
7,508 |
+0.00% |
1,489,400 |
2024/3/18 |
7,515 |
7,580 |
7,465 |
7,508 |
+0.97% |
1,734,300 |
2024/3/15 |
7,362 |
7,443 |
7,330 |
7,436 |
-0.28% |
1,646,400 |
2024/3/14 |
7,449 |
7,473 |
7,281 |
7,457 |
+0.39% |
1,769,300 |
2024/3/13 |
7,580 |
7,662 |
7,349 |
7,428 |
-1.35% |
2,035,900 |
2024/3/12 |
7,430 |
7,582 |
7,364 |
7,530 |
+1.09% |
1,779,100 |
2024/3/11 |
7,500 |
7,529 |
7,393 |
7,449 |
-3.06% |
2,398,300 |
2024/3/8 |
7,575 |
7,684 |
7,562 |
7,684 |
+1.12% |
3,923,500 |
2024/3/7 |
8,000 |
8,065 |
7,516 |
7,599 |
-3.90% |
3,257,900 |
2024/3/6 |
8,099 |
8,111 |
7,900 |
7,907 |
-3.55% |
2,261,900 |
2024/3/5 |
8,041 |
8,228 |
8,021 |
8,198 |
+1.28% |
2,060,600 |
2024/3/4 |
8,094 |
8,165 |
8,012 |
8,094 |
+1.71% |
2,227,300 |
2024/3/1 |
7,833 |
8,030 |
7,788 |
7,958 |
+2.21% |
1,940,600 |
2024/2/29 |
7,691 |
7,810 |
7,622 |
7,786 |
+0.75% |
1,948,100 |
2024/2/28 |
7,800 |
7,840 |
7,695 |
7,728 |
-0.69% |
1,201,500 |
2024/2/27 |
7,812 |
7,824 |
7,646 |
7,782 |
-1.32% |
2,046,800 |
2024/2/26 |
7,902 |
7,947 |
7,818 |
7,886 |
+0.01% |
1,438,200 |
2024/2/22 |
7,810 |
7,914 |
7,723 |
7,885 |
+2.23% |
1,813,400 |
2024/2/21 |
7,700 |
7,800 |
7,650 |
7,713 |
-1.06% |
1,650,300 |
2024/2/20 |
7,742 |
7,954 |
7,726 |
7,796 |
+0.22% |
1,344,000 |
2024/2/19 |
7,790 |
7,818 |
7,709 |
7,779 |
-0.75% |
1,085,900 |
2024/2/16 |
7,900 |
8,013 |
7,830 |
7,838 |
+0.17% |
1,878,900 |
2024/2/15 |
7,950 |
7,983 |
7,746 |
7,825 |
-0.05% |
1,658,400 |
2024/2/14 |
7,873 |
7,915 |
7,770 |
7,829 |
-1.60% |
1,405,500 |
2024/2/13 |
7,791 |
7,993 |
7,780 |
7,956 |
+2.07% |
1,362,400 |
2024/2/9 |
7,900 |
7,900 |
7,780 |
7,795 |
-0.40% |
2,045,200 |
2024/2/8 |
7,700 |
7,859 |
7,651 |
7,826 |
+2.99% |
1,813,700 |
2024/2/7 |
7,668 |
7,700 |
7,547 |
7,599 |
-1.63% |
1,494,500 |
2024/2/6 |
7,689 |
7,771 |
7,680 |
7,725 |
+0.64% |
1,485,600 |
2024/2/5 |
7,886 |
7,924 |
7,627 |
7,676 |
-1.45% |
1,454,600 |
2024/2/2 |
7,790 |
7,869 |
7,654 |
7,789 |
-0.78% |
1,813,400 |
2024/2/1 |
7,818 |
7,935 |
7,728 |
7,850 |
+5.48% |
2,838,300 |
2024/1/31 |
7,241 |
7,460 |
7,211 |
7,442 |
+1.79% |
2,059,500 |
2024/1/30 |
7,391 |
7,420 |
7,257 |
7,311 |
+0.18% |
1,180,000 |
2024/1/29 |
7,261 |
7,361 |
7,235 |
7,298 |
+0.65% |
1,633,400 |
2024/1/26 |
7,301 |
7,304 |
7,190 |
7,251 |
-1.56% |
1,457,600 |
2024/1/25 |
7,380 |
7,403 |
7,276 |
7,366 |
-0.39% |
1,480,700 |
2024/1/24 |
7,427 |
7,466 |
7,352 |
7,395 |
-0.84% |
1,072,800 |
2024/1/23 |
7,511 |
7,610 |
7,446 |
7,458 |
-0.24% |
1,485,200 |
2024/1/22 |
7,491 |
7,539 |
7,402 |
7,476 |
+1.76% |
1,533,500 |
2024/1/19 |
7,362 |
7,412 |
7,282 |
7,347 |
+1.74% |
1,439,600 |
2024/1/18 |
7,110 |
7,297 |
7,100 |
7,221 |
+2.28% |
2,024,000 |
2024/1/17 |
7,400 |
7,440 |
7,060 |
7,060 |
-1.01% |
2,557,200 |
2024/1/16 |
7,152 |
7,204 |
7,095 |
7,132 |
-0.70% |
1,366,300 |
2024/1/15 |
7,069 |
7,199 |
7,002 |
7,182 |
+1.61% |
1,450,100 |
2024/1/12 |
7,050 |
7,109 |
6,953 |
7,068 |
+3.21% |
3,760,600 |
2024/1/11 |
6,850 |
6,945 |
6,838 |
6,848 |
+1.33% |
2,108,700 |
2024/1/10 |
6,543 |
6,775 |
6,531 |
6,758 |
+4.50% |
1,861,100 |
2024/1/9 |
6,669 |
6,675 |
6,386 |
6,467 |
-0.32% |
2,710,900 |
2024/1/5 |
6,540 |
6,559 |
6,488 |
6,488 |
-1.04% |
1,734,400 |
2024/1/4 |
6,570 |
6,595 |
6,410 |
6,556 |
-2.40% |
2,136,400 |
2023/12/29 |
6,700 |
6,767 |
6,673 |
6,717 |
+0.15% |
1,299,900 |
2023/12/28 |
6,694 |
6,748 |
6,692 |
6,707 |
-1.06% |
887,600 |
2023/12/27 |
6,777 |
6,805 |
6,740 |
6,779 |
+1.06% |
1,248,300 |
2023/12/26 |
6,690 |
6,714 |
6,659 |
6,708 |
+0.75% |
630,900 |
2023/12/25 |
6,743 |
6,750 |
6,658 |
6,658 |
-0.73% |
529,000 |
2023/12/22 |
6,733 |
6,743 |
6,633 |
6,707 |
-0.04% |
1,204,500 |
2023/12/21 |
6,709 |
6,767 |
6,683 |
6,710 |
-1.40% |
1,477,900 |
2023/12/20 |
6,735 |
6,868 |
6,731 |
6,805 |
+2.25% |
2,177,000 |
2023/12/19 |
6,633 |
6,692 |
6,574 |
6,655 |
+0.67% |
1,206,600 |
2023/12/18 |
6,574 |
6,633 |
6,546 |
6,611 |
+0.55% |
1,652,700 |
2023/12/15 |
6,480 |
6,648 |
6,474 |
6,575 |
+1.34% |
3,025,500 |
2023/12/14 |
6,562 |
6,593 |
6,451 |
6,488 |
-2.61% |
2,624,300 |
2023/12/13 |
6,753 |
6,781 |
6,623 |
6,662 |
-1.33% |
2,444,000 |
2023/12/12 |
6,730 |
6,760 |
6,697 |
6,752 |
+2.15% |
1,944,500 |
2023/12/11 |
6,680 |
6,696 |
6,591 |
6,610 |
+1.35% |
1,542,400 |
2023/12/8 |
6,532 |
6,568 |
6,486 |
6,522 |
-1.66% |
3,275,100 |
2023/12/7 |
6,610 |
6,670 |
6,576 |
6,632 |
-0.90% |
1,893,000 |
2023/12/6 |
6,674 |
6,696 |
6,618 |
6,692 |
+1.09% |
1,667,900 |
2023/12/5 |
6,709 |
6,740 |
6,564 |
6,620 |
-2.99% |
2,487,700 |
2023/12/4 |
6,770 |
6,835 |
6,708 |
6,824 |
+0.92% |
1,588,500 |
2023/12/1 |
6,820 |
6,824 |
6,722 |
6,762 |
-1.57% |
1,615,500 |
2023/11/30 |
6,725 |
6,879 |
6,716 |
6,870 |
+2.22% |
2,197,500 |
2023/11/29 |
6,620 |
6,750 |
6,611 |
6,721 |
+0.93% |
1,029,500 |
2023/11/28 |
6,724 |
6,765 |
6,603 |
6,659 |
-0.61% |
1,832,300 |
2023/11/27 |
6,720 |
6,724 |
6,631 |
6,700 |
-0.53% |
1,628,300 |
2023/11/24 |
6,606 |
6,809 |
6,606 |
6,736 |
+2.73% |
2,124,300 |
2023/11/22 |
6,475 |
6,575 |
6,475 |
6,557 |
+1.28% |
981,100 |
2023/11/21 |
6,500 |
6,524 |
6,457 |
6,474 |
-0.48% |
1,671,700 |
2023/11/20 |
6,567 |
6,642 |
6,501 |
6,505 |
-1.11% |
1,488,800 |
2023/11/17 |
6,568 |
6,601 |
6,542 |
6,578 |
-0.09% |
1,792,100 |
2023/11/16 |
6,568 |
6,623 |
6,523 |
6,584 |
-0.26% |
2,058,100 |
2023/11/15 |
6,497 |
6,637 |
6,494 |
6,601 |
+4.83% |
3,508,200 |
2023/11/14 |
6,330 |
6,378 |
6,284 |
6,297 |
-0.52% |
2,110,300 |
2023/11/13 |
6,302 |
6,397 |
6,291 |
6,330 |
+2.94% |
3,561,800 |
2023/11/10 |
6,040 |
6,155 |
5,987 |
6,149 |
+1.82% |
2,516,000 |
2023/11/9 |
5,975 |
6,105 |
5,967 |
6,039 |
+1.80% |
2,277,300 |
2023/11/8 |
6,015 |
6,080 |
5,918 |
5,932 |
-0.27% |
2,137,400 |
2023/11/7 |
5,979 |
6,033 |
5,927 |
5,948 |
-1.69% |
2,117,500 |
2023/11/6 |
5,886 |
6,079 |
5,880 |
6,050 |
+6.14% |
3,517,300 |
2023/11/2 |
5,900 |
5,978 |
5,603 |
5,700 |
-1.54% |
5,472,600 |
2023/11/1 |
5,733 |
5,877 |
5,704 |
5,789 |
+4.16% |
4,269,600 |
2023/10/31 |
5,579 |
5,585 |
5,468 |
5,558 |
-1.12% |
3,978,800 |
2023/10/30 |
5,502 |
5,625 |
5,491 |
5,621 |
+0.75% |
1,647,000 |
2023/10/27 |
5,457 |
5,586 |
5,457 |
5,579 |
+2.46% |
2,331,300 |
2023/10/26 |
5,551 |
5,582 |
5,432 |
5,445 |
-3.73% |
2,482,200 |
2023/10/25 |
5,678 |
5,730 |
5,644 |
5,656 |
-0.39% |
1,727,100 |
2023/10/24 |
5,670 |
5,708 |
5,548 |
5,678 |
+1.39% |
2,327,400 |
2023/10/23 |
5,574 |
5,657 |
5,565 |
5,600 |
-0.11% |
1,427,500 |
2023/10/20 |
5,590 |
5,638 |
5,531 |
5,606 |
-0.51% |
1,681,500 |
2023/10/19 |
5,717 |
5,729 |
5,635 |
5,635 |
-3.13% |
1,921,300 |
2023/10/18 |
5,780 |
5,826 |
5,741 |
5,817 |
+0.45% |
1,878,200 |
|