日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/30 |
14,495 |
14,565 |
14,380 |
14,550 |
+1.11% |
101,900 |
2024/4/26 |
14,410 |
14,410 |
14,165 |
14,390 |
-0.79% |
158,200 |
2024/4/25 |
14,500 |
14,600 |
14,380 |
14,505 |
+0.62% |
130,400 |
2024/4/24 |
14,570 |
14,570 |
14,365 |
14,415 |
-0.35% |
124,600 |
2024/4/23 |
14,150 |
14,545 |
14,100 |
14,465 |
+1.87% |
175,300 |
2024/4/22 |
14,430 |
14,605 |
14,060 |
14,200 |
-1.59% |
417,900 |
2024/4/19 |
14,705 |
14,765 |
14,415 |
14,430 |
-2.27% |
267,300 |
2024/4/18 |
14,435 |
14,980 |
14,435 |
14,765 |
+3.00% |
395,900 |
2024/4/17 |
14,135 |
14,630 |
14,035 |
14,335 |
+2.72% |
394,500 |
2024/4/16 |
13,750 |
14,140 |
13,690 |
13,955 |
+0.69% |
291,300 |
2024/4/15 |
14,700 |
14,705 |
13,640 |
13,860 |
-1.28% |
641,500 |
2024/4/12 |
13,955 |
14,105 |
13,910 |
14,040 |
+1.08% |
215,100 |
2024/4/11 |
13,685 |
13,895 |
13,615 |
13,890 |
+0.91% |
151,200 |
2024/4/10 |
13,900 |
13,955 |
13,765 |
13,765 |
-0.83% |
126,100 |
2024/4/9 |
13,955 |
14,230 |
13,880 |
13,880 |
+0.91% |
207,300 |
2024/4/8 |
13,775 |
13,825 |
13,665 |
13,755 |
-0.83% |
151,700 |
2024/4/5 |
13,760 |
13,895 |
13,695 |
13,870 |
+0.51% |
138,700 |
2024/4/4 |
13,855 |
13,920 |
13,765 |
13,800 |
-0.61% |
152,200 |
2024/4/3 |
13,805 |
13,935 |
13,730 |
13,885 |
+0.11% |
130,700 |
2024/4/2 |
13,975 |
13,985 |
13,700 |
13,870 |
-0.22% |
187,600 |
2024/4/1 |
14,320 |
14,320 |
13,815 |
13,900 |
-3.94% |
281,100 |
2024/3/29 |
14,385 |
14,535 |
14,300 |
14,470 |
+0.94% |
113,600 |
2024/3/28 |
14,445 |
14,500 |
14,320 |
14,335 |
+0.24% |
120,500 |
2024/3/27 |
14,520 |
14,590 |
14,260 |
14,300 |
-0.73% |
148,300 |
2024/3/26 |
14,260 |
14,420 |
14,140 |
14,405 |
+1.02% |
146,000 |
2024/3/25 |
14,265 |
14,420 |
14,180 |
14,260 |
+0.35% |
145,100 |
2024/3/22 |
14,170 |
14,260 |
13,980 |
14,210 |
-0.63% |
150,700 |
2024/3/21 |
14,295 |
14,350 |
14,175 |
14,300 |
+0.32% |
145,600 |
2024/3/19 |
14,170 |
14,275 |
14,120 |
14,255 |
+0.14% |
79,400 |
2024/3/18 |
14,200 |
14,300 |
14,155 |
14,235 |
+0.32% |
104,000 |
2024/3/15 |
14,265 |
14,350 |
14,150 |
14,190 |
-0.32% |
108,900 |
2024/3/14 |
14,035 |
14,250 |
13,995 |
14,235 |
+0.60% |
118,800 |
2024/3/13 |
14,160 |
14,425 |
14,065 |
14,150 |
+0.50% |
203,200 |
2024/3/12 |
13,635 |
14,115 |
13,545 |
14,080 |
+3.15% |
216,100 |
2024/3/11 |
13,745 |
13,805 |
13,520 |
13,650 |
-0.69% |
157,900 |
2024/3/8 |
13,835 |
13,840 |
13,665 |
13,745 |
-2.03% |
219,400 |
2024/3/7 |
14,005 |
14,065 |
13,945 |
14,030 |
-0.88% |
139,800 |
2024/3/6 |
14,060 |
14,215 |
14,030 |
14,155 |
+1.18% |
126,100 |
2024/3/5 |
14,025 |
14,120 |
13,935 |
13,990 |
-1.34% |
109,500 |
2024/3/4 |
14,460 |
14,510 |
14,040 |
14,180 |
-2.11% |
177,700 |
2024/3/1 |
14,560 |
14,750 |
14,470 |
14,485 |
-0.99% |
161,200 |
2024/2/29 |
14,540 |
14,715 |
14,380 |
14,630 |
+0.83% |
159,300 |
2024/2/28 |
14,580 |
14,580 |
14,420 |
14,510 |
-1.16% |
155,100 |
2024/2/27 |
14,850 |
14,925 |
14,680 |
14,680 |
-0.88% |
160,700 |
2024/2/26 |
14,835 |
15,135 |
14,795 |
14,810 |
+0.61% |
295,300 |
2024/2/22 |
15,000 |
15,060 |
14,700 |
14,720 |
-2.06% |
216,600 |
2024/2/21 |
15,030 |
15,100 |
14,915 |
15,030 |
+0.00% |
107,100 |
2024/2/20 |
15,140 |
15,180 |
15,020 |
15,030 |
-0.79% |
93,700 |
2024/2/19 |
15,070 |
15,210 |
14,990 |
15,150 |
+0.40% |
133,100 |
2024/2/16 |
15,040 |
15,220 |
14,990 |
15,090 |
+0.40% |
123,700 |
2024/2/15 |
15,200 |
15,200 |
14,995 |
15,030 |
-1.02% |
126,800 |
2024/2/14 |
15,385 |
15,440 |
15,125 |
15,185 |
-0.85% |
117,800 |
2024/2/13 |
15,485 |
15,510 |
15,080 |
15,315 |
-1.10% |
178,400 |
2024/2/9 |
15,455 |
15,580 |
15,375 |
15,485 |
-0.32% |
185,900 |
2024/2/8 |
15,920 |
16,025 |
15,520 |
15,535 |
-2.91% |
189,400 |
2024/2/7 |
16,100 |
16,195 |
16,000 |
16,000 |
-0.53% |
90,300 |
2024/2/6 |
16,150 |
16,290 |
16,055 |
16,085 |
-0.34% |
111,500 |
2024/2/5 |
15,860 |
16,155 |
15,860 |
16,140 |
+1.77% |
141,700 |
2024/2/2 |
16,090 |
16,090 |
15,855 |
15,860 |
-0.63% |
108,800 |
2024/2/1 |
15,835 |
16,130 |
15,810 |
15,960 |
+0.66% |
188,700 |
2024/1/31 |
15,655 |
15,935 |
15,610 |
15,855 |
+0.76% |
125,800 |
2024/1/30 |
15,840 |
15,950 |
15,620 |
15,735 |
-0.19% |
547,900 |
2024/1/29 |
15,685 |
15,820 |
15,610 |
15,765 |
+0.64% |
102,500 |
2024/1/26 |
15,435 |
15,760 |
15,400 |
15,665 |
+1.13% |
132,400 |
2024/1/25 |
15,535 |
15,705 |
15,475 |
15,490 |
-0.71% |
106,700 |
2024/1/24 |
16,000 |
16,030 |
15,595 |
15,600 |
-1.64% |
141,700 |
2024/1/23 |
15,590 |
15,870 |
15,525 |
15,860 |
+1.99% |
157,700 |
2024/1/22 |
15,510 |
15,580 |
15,415 |
15,550 |
-0.29% |
143,200 |
2024/1/19 |
15,725 |
15,955 |
15,515 |
15,595 |
-0.92% |
259,100 |
2024/1/18 |
15,610 |
15,905 |
15,385 |
15,740 |
+1.06% |
236,000 |
2024/1/17 |
14,925 |
15,700 |
14,875 |
15,575 |
+4.46% |
516,000 |
2024/1/16 |
15,120 |
15,165 |
14,780 |
14,910 |
-1.88% |
342,100 |
2024/1/15 |
15,600 |
15,600 |
15,175 |
15,195 |
-3.95% |
487,900 |
2024/1/12 |
15,990 |
16,095 |
15,690 |
15,820 |
-1.37% |
299,100 |
2024/1/11 |
16,310 |
16,345 |
15,975 |
16,040 |
-1.23% |
233,800 |
2024/1/10 |
16,165 |
16,310 |
16,060 |
16,240 |
+0.12% |
183,100 |
2024/1/9 |
15,990 |
16,230 |
15,985 |
16,220 |
+1.60% |
189,800 |
2024/1/5 |
16,155 |
16,195 |
15,765 |
15,965 |
-1.84% |
151,900 |
2024/1/4 |
16,085 |
16,295 |
16,000 |
16,265 |
-0.12% |
147,000 |
2023/12/29 |
16,310 |
16,385 |
16,165 |
16,285 |
-0.64% |
105,800 |
2023/12/28 |
16,300 |
16,450 |
16,230 |
16,390 |
-0.55% |
55,400 |
2023/12/27 |
16,300 |
16,480 |
16,235 |
16,480 |
+1.45% |
80,400 |
2023/12/26 |
16,120 |
16,300 |
16,065 |
16,245 |
+0.31% |
55,400 |
2023/12/25 |
16,400 |
16,440 |
16,155 |
16,195 |
-0.09% |
53,900 |
2023/12/22 |
15,665 |
16,270 |
15,665 |
16,210 |
+3.15% |
122,700 |
2023/12/21 |
15,720 |
15,815 |
15,605 |
15,715 |
+0.32% |
117,900 |
2023/12/20 |
15,700 |
15,835 |
15,600 |
15,665 |
+0.61% |
132,300 |
2023/12/19 |
15,300 |
15,570 |
15,300 |
15,570 |
+0.84% |
122,500 |
2023/12/18 |
15,435 |
15,505 |
15,270 |
15,440 |
-0.03% |
132,500 |
2023/12/15 |
15,800 |
16,040 |
15,325 |
15,445 |
-6.14% |
360,800 |
2023/12/14 |
16,595 |
16,715 |
16,330 |
16,455 |
-0.81% |
184,700 |
2023/12/13 |
16,600 |
16,725 |
16,435 |
16,590 |
-2.41% |
183,200 |
2023/12/12 |
17,210 |
17,250 |
16,860 |
17,000 |
-0.70% |
150,100 |
2023/12/11 |
16,620 |
17,145 |
16,500 |
17,120 |
+2.58% |
206,400 |
2023/12/8 |
16,650 |
17,065 |
16,600 |
16,690 |
+1.34% |
288,800 |
2023/12/7 |
16,340 |
16,590 |
16,330 |
16,470 |
+1.07% |
174,900 |
2023/12/6 |
16,175 |
16,295 |
16,020 |
16,295 |
+0.87% |
122,300 |
2023/12/5 |
15,925 |
16,205 |
15,865 |
16,155 |
+0.56% |
120,800 |
2023/12/4 |
15,705 |
16,070 |
15,700 |
16,065 |
+1.58% |
218,300 |
2023/12/1 |
15,775 |
15,925 |
15,665 |
15,815 |
+1.05% |
136,600 |
2023/11/30 |
15,595 |
15,890 |
15,520 |
15,650 |
-1.07% |
187,100 |
2023/11/29 |
15,590 |
15,835 |
15,415 |
15,820 |
+2.03% |
497,800 |
2023/11/28 |
15,580 |
15,700 |
15,505 |
15,505 |
-0.48% |
902,000 |
2023/11/27 |
15,480 |
15,665 |
15,465 |
15,580 |
+0.65% |
446,800 |
2023/11/24 |
15,475 |
15,500 |
15,270 |
15,480 |
+0.26% |
450,100 |
2023/11/22 |
15,495 |
15,525 |
15,185 |
15,440 |
+0.10% |
270,700 |
2023/11/21 |
15,585 |
15,585 |
15,255 |
15,425 |
-1.85% |
250,600 |
2023/11/20 |
15,920 |
15,920 |
15,700 |
15,715 |
-0.79% |
184,200 |
2023/11/17 |
15,915 |
16,050 |
15,755 |
15,840 |
-1.37% |
136,700 |
2023/11/16 |
16,000 |
16,085 |
15,875 |
16,060 |
-0.43% |
267,000 |
2023/11/15 |
15,850 |
16,160 |
15,615 |
16,130 |
+2.51% |
288,100 |
2023/11/14 |
15,900 |
15,910 |
15,670 |
15,735 |
+0.00% |
150,700 |
2023/11/13 |
15,620 |
15,815 |
15,615 |
15,735 |
+1.12% |
170,800 |
2023/11/10 |
15,600 |
15,615 |
15,420 |
15,560 |
+0.06% |
135,500 |
2023/11/9 |
15,550 |
15,630 |
15,275 |
15,550 |
+0.52% |
175,600 |
2023/11/8 |
15,220 |
15,540 |
15,180 |
15,470 |
+1.68% |
201,000 |
2023/11/7 |
15,575 |
15,575 |
15,185 |
15,215 |
-2.44% |
206,400 |
2023/11/6 |
15,975 |
15,995 |
15,580 |
15,595 |
-1.30% |
178,400 |
2023/11/2 |
15,755 |
15,805 |
15,605 |
15,800 |
+1.02% |
148,700 |
2023/11/1 |
15,645 |
15,740 |
15,455 |
15,640 |
-0.35% |
180,500 |
2023/10/31 |
15,185 |
15,720 |
15,105 |
15,695 |
+4.01% |
197,700 |
2023/10/30 |
15,140 |
15,200 |
14,970 |
15,090 |
-0.49% |
133,900 |
2023/10/27 |
15,000 |
15,235 |
14,880 |
15,165 |
+1.03% |
124,000 |
|