日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
9,820 |
9,828 |
9,459 |
9,527 |
-3.00% |
318,100 |
2024/5/20 |
9,999 |
10,090 |
9,806 |
9,822 |
-1.23% |
206,000 |
2024/5/17 |
9,915 |
10,025 |
9,861 |
9,944 |
+0.12% |
193,400 |
2024/5/16 |
9,773 |
9,935 |
9,715 |
9,932 |
+1.63% |
267,900 |
2024/5/15 |
10,065 |
10,140 |
9,765 |
9,773 |
-2.90% |
363,600 |
2024/5/14 |
9,793 |
10,065 |
9,711 |
10,065 |
+2.38% |
315,400 |
2024/5/13 |
10,160 |
10,250 |
9,801 |
9,831 |
-2.57% |
546,600 |
2024/5/10 |
10,180 |
10,500 |
9,820 |
10,090 |
+2.25% |
1,533,600 |
2024/5/9 |
9,867 |
9,868 |
9,826 |
9,868 |
+17.93% |
590,200 |
2024/5/8 |
8,425 |
8,573 |
8,312 |
8,368 |
-0.65% |
474,500 |
2024/5/7 |
8,340 |
8,464 |
8,310 |
8,423 |
+1.99% |
504,600 |
2024/5/2 |
8,211 |
8,266 |
8,113 |
8,259 |
-0.49% |
298,700 |
2024/5/1 |
8,140 |
8,334 |
8,140 |
8,300 |
+1.82% |
283,200 |
2024/4/30 |
8,074 |
8,170 |
8,028 |
8,152 |
+2.31% |
266,500 |
2024/4/26 |
7,937 |
7,979 |
7,895 |
7,968 |
-1.04% |
225,100 |
2024/4/25 |
8,046 |
8,127 |
8,025 |
8,052 |
+0.89% |
264,800 |
2024/4/24 |
7,913 |
8,080 |
7,908 |
7,981 |
+0.38% |
312,500 |
2024/4/23 |
7,969 |
7,997 |
7,890 |
7,951 |
-0.24% |
209,100 |
2024/4/22 |
7,768 |
8,006 |
7,730 |
7,970 |
+3.90% |
316,900 |
2024/4/19 |
7,761 |
7,811 |
7,608 |
7,671 |
+0.79% |
401,300 |
2024/4/18 |
7,577 |
7,675 |
7,540 |
7,611 |
+1.55% |
224,400 |
2024/4/17 |
7,472 |
7,517 |
7,446 |
7,495 |
-0.46% |
262,100 |
2024/4/16 |
7,470 |
7,572 |
7,391 |
7,530 |
+0.15% |
338,900 |
2024/4/15 |
7,580 |
7,606 |
7,477 |
7,519 |
-1.71% |
191,000 |
2024/4/12 |
7,620 |
7,768 |
7,580 |
7,650 |
+1.06% |
251,200 |
2024/4/11 |
7,535 |
7,578 |
7,439 |
7,570 |
-0.85% |
265,900 |
2024/4/10 |
7,660 |
7,806 |
7,620 |
7,635 |
-0.74% |
208,500 |
2024/4/9 |
7,760 |
7,778 |
7,662 |
7,692 |
-0.65% |
162,000 |
2024/4/8 |
7,810 |
7,851 |
7,670 |
7,742 |
+0.19% |
206,200 |
2024/4/5 |
7,777 |
7,796 |
7,631 |
7,727 |
-0.08% |
295,200 |
2024/4/4 |
7,510 |
7,766 |
7,462 |
7,733 |
-0.37% |
631,800 |
2024/4/3 |
7,947 |
7,974 |
7,761 |
7,762 |
-2.08% |
308,000 |
2024/4/2 |
8,109 |
8,136 |
7,913 |
7,927 |
-2.80% |
426,100 |
2024/4/1 |
8,100 |
8,174 |
8,015 |
8,155 |
+2.33% |
446,400 |
2024/3/29 |
8,050 |
8,166 |
7,896 |
7,969 |
-1.47% |
493,100 |
2024/3/28 |
8,131 |
8,271 |
8,021 |
8,088 |
-0.57% |
605,100 |
2024/3/27 |
7,910 |
8,215 |
7,885 |
8,134 |
+6.89% |
1,305,800 |
2024/3/26 |
7,550 |
7,691 |
7,539 |
7,610 |
+0.25% |
432,400 |
2024/3/25 |
7,809 |
7,848 |
7,573 |
7,591 |
-3.80% |
554,600 |
2024/3/22 |
7,878 |
7,974 |
7,874 |
7,891 |
-1.28% |
485,500 |
2024/3/21 |
7,998 |
8,065 |
7,970 |
7,993 |
+0.69% |
455,200 |
2024/3/19 |
7,800 |
7,938 |
7,787 |
7,938 |
+1.42% |
276,600 |
2024/3/18 |
7,723 |
7,867 |
7,720 |
7,827 |
+0.47% |
215,500 |
2024/3/15 |
7,831 |
7,878 |
7,690 |
7,790 |
-1.14% |
395,000 |
2024/3/14 |
7,740 |
7,930 |
7,730 |
7,880 |
+0.94% |
467,900 |
2024/3/13 |
7,617 |
7,879 |
7,596 |
7,807 |
-0.96% |
369,300 |
2024/3/12 |
7,615 |
7,906 |
7,561 |
7,883 |
+4.65% |
579,900 |
2024/3/11 |
7,500 |
7,598 |
7,395 |
7,533 |
+0.71% |
488,200 |
2024/3/8 |
7,562 |
7,699 |
7,472 |
7,480 |
-3.01% |
592,300 |
2024/3/7 |
7,801 |
7,879 |
7,710 |
7,712 |
-1.82% |
441,500 |
2024/3/6 |
7,831 |
7,999 |
7,822 |
7,855 |
-0.62% |
483,900 |
2024/3/5 |
7,849 |
7,940 |
7,797 |
7,904 |
+0.55% |
517,500 |
2024/3/4 |
8,047 |
8,145 |
7,860 |
7,861 |
-2.30% |
891,200 |
2024/3/1 |
8,266 |
8,361 |
8,046 |
8,046 |
-3.77% |
924,300 |
2024/2/29 |
8,375 |
8,432 |
8,252 |
8,361 |
-0.88% |
3,091,000 |
2024/2/28 |
8,237 |
8,510 |
8,235 |
8,435 |
+2.40% |
582,000 |
2024/2/27 |
8,385 |
8,398 |
8,205 |
8,237 |
-2.59% |
495,700 |
2024/2/26 |
8,442 |
8,628 |
8,385 |
8,456 |
-0.24% |
506,200 |
2024/2/22 |
8,405 |
8,509 |
8,345 |
8,476 |
-0.11% |
475,400 |
2024/2/21 |
8,613 |
8,630 |
8,381 |
8,485 |
-1.03% |
476,400 |
2024/2/20 |
8,466 |
8,615 |
8,352 |
8,573 |
+1.62% |
568,200 |
2024/2/19 |
8,376 |
8,737 |
8,352 |
8,436 |
+2.55% |
742,800 |
2024/2/16 |
8,035 |
8,248 |
7,985 |
8,226 |
+2.11% |
808,900 |
2024/2/15 |
8,389 |
8,500 |
7,937 |
8,056 |
-13.56% |
1,742,000 |
2024/2/14 |
9,561 |
9,590 |
9,291 |
9,320 |
-3.52% |
577,000 |
2024/2/13 |
9,619 |
9,823 |
9,473 |
9,660 |
+0.64% |
799,200 |
2024/2/9 |
9,170 |
9,600 |
9,164 |
9,599 |
+3.60% |
541,900 |
2024/2/8 |
9,380 |
9,384 |
9,155 |
9,265 |
-1.27% |
442,400 |
2024/2/7 |
9,470 |
9,470 |
9,181 |
9,384 |
-1.22% |
642,500 |
2024/2/6 |
9,455 |
9,600 |
9,382 |
9,500 |
+1.40% |
673,300 |
2024/2/5 |
9,430 |
9,463 |
9,338 |
9,369 |
-1.06% |
399,700 |
2024/2/2 |
9,582 |
9,630 |
9,454 |
9,469 |
-0.93% |
373,300 |
2024/2/1 |
9,600 |
9,680 |
9,494 |
9,558 |
-1.45% |
326,700 |
2024/1/31 |
9,688 |
9,738 |
9,577 |
9,699 |
-0.21% |
393,300 |
2024/1/30 |
9,700 |
9,990 |
9,700 |
9,719 |
+0.55% |
350,700 |
2024/1/29 |
9,485 |
9,679 |
9,460 |
9,666 |
+1.82% |
463,200 |
2024/1/26 |
9,628 |
9,670 |
9,488 |
9,493 |
-0.92% |
380,900 |
2024/1/25 |
9,379 |
9,618 |
9,281 |
9,581 |
+1.59% |
608,100 |
2024/1/24 |
9,518 |
9,664 |
9,426 |
9,431 |
-0.20% |
496,400 |
2024/1/23 |
9,455 |
9,611 |
9,402 |
9,450 |
-0.11% |
501,200 |
2024/1/22 |
9,275 |
9,460 |
9,161 |
9,460 |
+0.71% |
632,100 |
2024/1/19 |
9,700 |
9,750 |
9,331 |
9,393 |
-3.59% |
971,200 |
2024/1/18 |
10,045 |
10,055 |
9,743 |
9,743 |
-3.82% |
727,600 |
2024/1/17 |
10,360 |
10,490 |
10,130 |
10,130 |
-2.03% |
318,500 |
2024/1/16 |
10,365 |
10,505 |
10,325 |
10,340 |
-0.24% |
197,500 |
2024/1/15 |
10,345 |
10,365 |
10,190 |
10,365 |
-0.67% |
231,300 |
2024/1/12 |
10,350 |
10,440 |
10,295 |
10,435 |
+0.97% |
152,400 |
2024/1/11 |
10,390 |
10,390 |
10,155 |
10,335 |
+0.00% |
245,300 |
2024/1/10 |
10,410 |
10,440 |
10,335 |
10,335 |
-0.43% |
160,800 |
2024/1/9 |
10,345 |
10,415 |
10,265 |
10,380 |
+1.17% |
264,300 |
2024/1/5 |
10,590 |
10,590 |
10,230 |
10,260 |
-3.48% |
322,100 |
2024/1/4 |
10,575 |
10,635 |
10,370 |
10,630 |
+0.52% |
322,400 |
2023/12/29 |
10,580 |
10,660 |
10,500 |
10,575 |
+0.05% |
169,100 |
2023/12/28 |
10,510 |
10,570 |
10,395 |
10,570 |
+0.00% |
195,800 |
2023/12/27 |
10,400 |
10,620 |
10,345 |
10,570 |
+2.67% |
440,200 |
2023/12/26 |
10,405 |
10,455 |
10,275 |
10,295 |
-1.25% |
214,600 |
2023/12/25 |
10,660 |
10,670 |
10,415 |
10,425 |
-1.33% |
205,700 |
2023/12/22 |
10,685 |
10,730 |
10,540 |
10,565 |
-0.28% |
241,900 |
2023/12/21 |
10,380 |
10,620 |
10,285 |
10,595 |
+2.12% |
484,200 |
2023/12/20 |
10,400 |
10,490 |
10,335 |
10,375 |
-1.38% |
419,000 |
2023/12/19 |
10,450 |
10,550 |
10,425 |
10,520 |
+0.10% |
223,700 |
2023/12/18 |
10,580 |
10,600 |
10,490 |
10,510 |
-1.27% |
263,900 |
2023/12/15 |
10,820 |
10,855 |
10,630 |
10,645 |
-0.23% |
513,000 |
2023/12/14 |
10,660 |
10,720 |
10,555 |
10,670 |
+1.09% |
255,300 |
2023/12/13 |
10,650 |
10,705 |
10,475 |
10,555 |
-0.85% |
270,800 |
2023/12/12 |
10,760 |
10,765 |
10,490 |
10,645 |
+0.14% |
325,700 |
2023/12/11 |
10,495 |
10,705 |
10,475 |
10,630 |
+2.41% |
356,600 |
2023/12/8 |
10,350 |
10,500 |
10,330 |
10,380 |
+0.19% |
261,200 |
2023/12/7 |
10,745 |
10,745 |
10,300 |
10,360 |
-3.76% |
332,600 |
2023/12/6 |
10,790 |
10,910 |
10,650 |
10,765 |
-0.87% |
360,200 |
2023/12/5 |
10,800 |
10,975 |
10,760 |
10,860 |
+2.12% |
443,700 |
2023/12/4 |
10,445 |
10,720 |
10,385 |
10,635 |
+1.92% |
310,600 |
2023/12/1 |
10,570 |
10,580 |
10,435 |
10,435 |
-0.29% |
213,300 |
2023/11/30 |
10,765 |
10,795 |
10,430 |
10,465 |
-3.28% |
465,100 |
2023/11/29 |
10,695 |
10,900 |
10,695 |
10,820 |
+1.22% |
299,300 |
2023/11/28 |
10,900 |
10,920 |
10,590 |
10,690 |
-2.06% |
320,500 |
2023/11/27 |
10,960 |
11,035 |
10,905 |
10,915 |
-0.14% |
203,000 |
2023/11/24 |
10,880 |
10,950 |
10,775 |
10,930 |
+0.64% |
286,600 |
2023/11/22 |
10,700 |
10,895 |
10,640 |
10,860 |
+1.92% |
290,700 |
2023/11/21 |
10,600 |
10,690 |
10,560 |
10,655 |
+0.80% |
284,100 |
2023/11/20 |
10,495 |
10,635 |
10,455 |
10,570 |
+0.43% |
311,900 |
2023/11/17 |
10,490 |
10,600 |
10,380 |
10,525 |
+0.72% |
415,600 |
2023/11/16 |
10,685 |
10,820 |
10,395 |
10,450 |
-2.06% |
379,400 |
|