日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
7,290 |
7,500 |
7,000 |
7,000 |
-3.58% |
126,400 |
2024/5/20 |
7,730 |
7,730 |
7,240 |
7,260 |
-5.22% |
139,700 |
2024/5/17 |
7,870 |
7,870 |
7,650 |
7,660 |
-3.04% |
58,100 |
2024/5/16 |
7,860 |
8,060 |
7,840 |
7,900 |
+2.33% |
46,100 |
2024/5/15 |
7,970 |
7,970 |
7,630 |
7,720 |
-1.40% |
38,800 |
2024/5/14 |
7,810 |
8,030 |
7,730 |
7,830 |
-1.63% |
58,100 |
2024/5/13 |
8,050 |
8,380 |
7,890 |
7,960 |
+2.18% |
114,200 |
2024/5/10 |
7,940 |
8,090 |
7,680 |
7,790 |
-1.52% |
57,400 |
2024/5/9 |
7,850 |
7,950 |
7,620 |
7,910 |
+0.64% |
62,800 |
2024/5/8 |
7,660 |
8,070 |
7,550 |
7,860 |
-0.13% |
78,800 |
2024/5/7 |
7,370 |
7,870 |
7,370 |
7,870 |
+8.10% |
74,400 |
2024/5/2 |
7,370 |
7,690 |
7,280 |
7,280 |
+0.83% |
95,100 |
2024/5/1 |
7,000 |
7,350 |
6,960 |
7,220 |
+1.83% |
59,300 |
2024/4/30 |
7,130 |
7,130 |
6,990 |
7,090 |
-0.56% |
55,400 |
2024/4/26 |
7,230 |
7,230 |
6,970 |
7,130 |
+0.42% |
63,700 |
2024/4/25 |
7,200 |
7,220 |
6,960 |
7,100 |
-2.07% |
74,500 |
2024/4/24 |
7,340 |
7,480 |
7,210 |
7,250 |
-0.28% |
60,100 |
2024/4/23 |
7,500 |
7,500 |
7,270 |
7,270 |
-1.49% |
29,600 |
2024/4/22 |
7,170 |
7,410 |
7,020 |
7,380 |
+0.82% |
86,900 |
2024/4/19 |
7,850 |
7,860 |
7,300 |
7,320 |
-8.39% |
107,600 |
2024/4/18 |
7,850 |
8,110 |
7,620 |
7,990 |
+0.63% |
64,700 |
2024/4/17 |
8,210 |
8,250 |
7,740 |
7,940 |
-6.26% |
124,600 |
2024/4/16 |
8,160 |
8,630 |
8,150 |
8,470 |
+3.55% |
84,600 |
2024/4/15 |
8,420 |
8,480 |
8,150 |
8,180 |
-4.33% |
55,700 |
2024/4/12 |
8,810 |
8,960 |
8,550 |
8,550 |
-2.29% |
71,700 |
2024/4/11 |
8,850 |
9,130 |
8,750 |
8,750 |
-1.35% |
79,000 |
2024/4/10 |
9,210 |
9,390 |
8,830 |
8,870 |
-2.63% |
63,600 |
2024/4/9 |
9,190 |
9,220 |
8,960 |
9,110 |
-0.87% |
29,100 |
2024/4/8 |
9,130 |
9,320 |
9,060 |
9,190 |
+2.34% |
59,300 |
2024/4/5 |
8,690 |
9,000 |
8,550 |
8,980 |
+1.58% |
62,800 |
2024/4/4 |
9,100 |
9,200 |
8,820 |
8,840 |
-2.43% |
60,000 |
2024/4/3 |
9,120 |
9,430 |
8,920 |
9,060 |
-0.66% |
86,600 |
2024/4/2 |
9,030 |
9,210 |
8,930 |
9,120 |
-0.65% |
67,200 |
2024/4/1 |
9,080 |
9,330 |
8,990 |
9,180 |
+1.10% |
35,800 |
2024/3/29 |
9,030 |
9,250 |
8,900 |
9,080 |
+2.14% |
56,000 |
2024/3/28 |
8,810 |
9,020 |
8,670 |
8,890 |
+2.18% |
57,900 |
2024/3/27 |
9,080 |
9,080 |
8,700 |
8,700 |
-3.01% |
36,800 |
2024/3/26 |
8,690 |
9,030 |
8,600 |
8,970 |
+4.30% |
51,100 |
2024/3/25 |
8,900 |
8,920 |
8,600 |
8,600 |
-3.48% |
45,000 |
2024/3/22 |
9,140 |
9,140 |
8,910 |
8,910 |
-3.36% |
39,700 |
2024/3/21 |
9,130 |
9,310 |
9,130 |
9,220 |
+1.43% |
41,900 |
2024/3/19 |
9,090 |
9,120 |
8,930 |
9,090 |
+0.00% |
24,100 |
2024/3/18 |
9,000 |
9,110 |
8,840 |
9,090 |
+2.71% |
27,600 |
2024/3/15 |
8,980 |
9,000 |
8,790 |
8,850 |
-2.64% |
46,100 |
2024/3/14 |
9,170 |
9,250 |
8,960 |
9,090 |
-0.76% |
28,000 |
2024/3/13 |
9,330 |
9,340 |
9,070 |
9,160 |
+0.11% |
58,700 |
2024/3/12 |
8,840 |
9,180 |
8,760 |
9,150 |
+3.16% |
36,200 |
2024/3/11 |
8,750 |
8,900 |
8,680 |
8,870 |
-0.34% |
50,500 |
2024/3/8 |
8,900 |
9,010 |
8,830 |
8,900 |
-1.11% |
54,500 |
2024/3/7 |
9,250 |
9,280 |
8,980 |
9,000 |
-2.07% |
66,400 |
2024/3/6 |
9,250 |
9,540 |
9,150 |
9,190 |
-0.97% |
110,500 |
2024/3/5 |
10,100 |
10,130 |
9,220 |
9,280 |
-9.20% |
251,600 |
2024/3/4 |
10,320 |
10,330 |
10,120 |
10,220 |
-0.97% |
40,800 |
2024/3/1 |
10,370 |
10,520 |
10,220 |
10,320 |
+0.10% |
36,000 |
2024/2/29 |
10,470 |
10,520 |
10,220 |
10,310 |
-1.53% |
38,400 |
2024/2/28 |
10,590 |
10,700 |
10,330 |
10,470 |
-2.15% |
37,900 |
2024/2/27 |
9,950 |
10,850 |
9,840 |
10,700 |
+8.08% |
129,000 |
2024/2/26 |
9,990 |
10,330 |
9,670 |
9,900 |
-0.30% |
93,800 |
2024/2/22 |
10,030 |
10,120 |
9,780 |
9,930 |
-0.30% |
82,700 |
2024/2/21 |
10,160 |
10,220 |
9,940 |
9,960 |
-3.49% |
62,100 |
2024/2/20 |
10,420 |
10,550 |
10,280 |
10,320 |
-1.43% |
37,600 |
2024/2/19 |
10,670 |
10,790 |
10,370 |
10,470 |
-2.88% |
50,100 |
2024/2/16 |
10,650 |
11,090 |
10,470 |
10,780 |
+1.79% |
71,600 |
2024/2/15 |
10,150 |
10,850 |
10,020 |
10,590 |
+5.16% |
117,100 |
2024/2/14 |
10,510 |
10,820 |
9,930 |
10,070 |
-8.70% |
285,000 |
2024/2/13 |
10,630 |
11,220 |
10,470 |
11,030 |
+5.35% |
125,100 |
2024/2/9 |
10,290 |
10,720 |
10,290 |
10,470 |
+1.75% |
51,700 |
2024/2/8 |
10,040 |
10,320 |
9,920 |
10,290 |
+2.49% |
35,000 |
2024/2/7 |
10,090 |
10,180 |
9,930 |
10,040 |
-0.69% |
38,900 |
2024/2/6 |
10,380 |
10,380 |
10,030 |
10,110 |
-2.88% |
32,100 |
2024/2/5 |
10,180 |
10,440 |
10,150 |
10,410 |
+1.96% |
41,000 |
2024/2/2 |
10,170 |
10,590 |
10,140 |
10,210 |
+0.59% |
51,100 |
2024/2/1 |
10,250 |
10,450 |
10,150 |
10,150 |
-1.07% |
29,100 |
2024/1/31 |
10,230 |
10,270 |
10,050 |
10,260 |
+0.29% |
34,900 |
2024/1/30 |
10,300 |
10,410 |
10,210 |
10,230 |
+0.79% |
39,800 |
2024/1/29 |
10,310 |
10,310 |
10,070 |
10,150 |
-0.59% |
16,900 |
2024/1/26 |
10,500 |
10,500 |
10,160 |
10,210 |
-2.76% |
27,500 |
2024/1/25 |
10,350 |
10,640 |
10,280 |
10,500 |
+0.67% |
29,400 |
2024/1/24 |
10,280 |
10,480 |
10,280 |
10,430 |
+0.48% |
16,800 |
2024/1/23 |
10,290 |
10,690 |
10,210 |
10,380 |
+0.87% |
64,800 |
2024/1/22 |
9,810 |
10,320 |
9,640 |
10,290 |
+6.52% |
58,900 |
2024/1/19 |
9,600 |
9,710 |
9,530 |
9,660 |
+1.26% |
43,400 |
2024/1/18 |
10,000 |
10,000 |
9,540 |
9,540 |
-5.36% |
78,700 |
2024/1/17 |
10,540 |
10,540 |
10,080 |
10,080 |
-2.98% |
43,200 |
2024/1/16 |
10,450 |
10,680 |
10,350 |
10,390 |
-0.29% |
41,300 |
2024/1/15 |
10,500 |
10,500 |
10,150 |
10,420 |
-0.19% |
41,600 |
2024/1/12 |
10,000 |
10,470 |
9,970 |
10,440 |
+4.40% |
68,700 |
2024/1/11 |
10,110 |
10,120 |
9,840 |
10,000 |
-0.60% |
40,100 |
2024/1/10 |
9,930 |
10,190 |
9,880 |
10,060 |
+1.31% |
37,300 |
2024/1/9 |
10,090 |
10,210 |
9,780 |
9,930 |
-0.40% |
66,900 |
2024/1/5 |
10,110 |
10,310 |
9,970 |
9,970 |
-2.45% |
51,600 |
2024/1/4 |
10,080 |
10,330 |
10,050 |
10,220 |
-2.29% |
47,300 |
2023/12/29 |
10,220 |
10,550 |
10,140 |
10,460 |
+2.35% |
44,100 |
2023/12/28 |
10,240 |
10,350 |
10,090 |
10,220 |
-0.39% |
34,300 |
2023/12/27 |
9,690 |
10,260 |
9,690 |
10,260 |
+6.32% |
61,100 |
2023/12/26 |
9,660 |
9,730 |
9,600 |
9,650 |
+0.63% |
23,000 |
2023/12/25 |
9,790 |
9,850 |
9,560 |
9,590 |
-2.04% |
24,000 |
2023/12/22 |
9,790 |
9,960 |
9,730 |
9,790 |
+0.00% |
28,100 |
2023/12/21 |
9,780 |
9,850 |
9,610 |
9,790 |
-1.90% |
42,300 |
2023/12/20 |
9,300 |
10,030 |
9,220 |
9,980 |
+8.24% |
114,300 |
2023/12/19 |
9,020 |
9,230 |
8,920 |
9,220 |
+1.54% |
47,600 |
2023/12/18 |
9,200 |
9,200 |
8,950 |
9,080 |
-1.09% |
43,400 |
2023/12/15 |
9,100 |
9,280 |
9,100 |
9,180 |
+0.77% |
39,000 |
2023/12/14 |
9,300 |
9,490 |
9,080 |
9,110 |
+0.11% |
53,600 |
2023/12/13 |
9,200 |
9,340 |
8,960 |
9,100 |
-1.94% |
52,700 |
2023/12/12 |
9,640 |
9,640 |
9,160 |
9,280 |
-3.73% |
46,700 |
2023/12/11 |
9,540 |
9,690 |
9,490 |
9,640 |
+2.34% |
22,800 |
2023/12/8 |
9,440 |
9,550 |
9,390 |
9,420 |
-1.15% |
27,100 |
2023/12/7 |
9,700 |
9,700 |
9,490 |
9,530 |
-3.25% |
21,700 |
2023/12/6 |
9,550 |
9,930 |
9,550 |
9,850 |
+3.47% |
48,100 |
2023/12/5 |
9,980 |
10,010 |
9,480 |
9,520 |
-4.99% |
38,600 |
2023/12/4 |
9,330 |
10,080 |
9,250 |
10,020 |
+6.37% |
67,000 |
2023/12/1 |
9,340 |
9,480 |
9,220 |
9,420 |
+0.86% |
57,800 |
2023/11/30 |
9,840 |
9,870 |
9,260 |
9,340 |
-6.41% |
90,100 |
2023/11/29 |
9,930 |
10,180 |
9,880 |
9,980 |
+0.50% |
33,000 |
2023/11/28 |
10,050 |
10,080 |
9,820 |
9,930 |
-1.19% |
36,000 |
2023/11/27 |
10,130 |
10,370 |
10,020 |
10,050 |
-1.57% |
23,500 |
2023/11/24 |
10,250 |
10,340 |
10,160 |
10,210 |
-0.29% |
34,400 |
2023/11/22 |
10,350 |
10,370 |
10,180 |
10,240 |
-1.06% |
29,200 |
2023/11/21 |
10,270 |
10,360 |
10,050 |
10,350 |
+1.77% |
46,900 |
2023/11/20 |
9,980 |
10,370 |
9,950 |
10,170 |
+1.40% |
42,900 |
2023/11/17 |
10,000 |
10,140 |
9,850 |
10,030 |
-2.62% |
61,100 |
2023/11/16 |
10,790 |
10,790 |
10,180 |
10,300 |
-4.54% |
57,000 |
|