日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
7,940 |
8,030 |
7,810 |
7,840 |
-1.13% |
201,500 |
2024/5/20 |
7,880 |
7,930 |
7,750 |
7,930 |
-0.50% |
186,000 |
2024/5/17 |
7,840 |
8,130 |
7,820 |
7,970 |
+0.38% |
271,500 |
2024/5/16 |
8,000 |
8,070 |
7,910 |
7,940 |
+0.00% |
127,900 |
2024/5/15 |
7,960 |
8,070 |
7,880 |
7,940 |
+0.89% |
187,900 |
2024/5/14 |
7,870 |
7,960 |
7,810 |
7,870 |
+0.00% |
178,700 |
2024/5/13 |
7,850 |
7,890 |
7,730 |
7,870 |
-0.13% |
127,100 |
2024/5/10 |
7,920 |
7,980 |
7,850 |
7,880 |
-0.25% |
178,900 |
2024/5/9 |
7,800 |
8,000 |
7,670 |
7,900 |
+1.41% |
252,600 |
2024/5/8 |
7,860 |
7,970 |
7,760 |
7,790 |
-1.02% |
218,400 |
2024/5/7 |
7,260 |
7,930 |
7,260 |
7,870 |
+8.85% |
561,100 |
2024/5/2 |
7,280 |
7,400 |
7,230 |
7,230 |
-1.77% |
234,100 |
2024/5/1 |
7,300 |
7,440 |
7,270 |
7,360 |
+0.96% |
226,400 |
2024/4/30 |
7,520 |
7,550 |
7,210 |
7,290 |
-0.41% |
382,500 |
2024/4/26 |
7,580 |
7,680 |
7,280 |
7,320 |
-5.18% |
1,315,900 |
2024/4/25 |
7,960 |
8,010 |
7,690 |
7,720 |
-4.46% |
299,600 |
2024/4/24 |
8,100 |
8,240 |
7,980 |
8,080 |
+1.25% |
210,400 |
2024/4/23 |
8,250 |
8,270 |
7,940 |
7,980 |
-2.44% |
293,800 |
2024/4/22 |
7,990 |
8,180 |
7,990 |
8,180 |
+2.63% |
215,300 |
2024/4/19 |
8,060 |
8,100 |
7,940 |
7,970 |
-1.48% |
294,200 |
2024/4/18 |
7,950 |
8,170 |
7,910 |
8,090 |
+1.38% |
254,300 |
2024/4/17 |
7,760 |
8,140 |
7,650 |
7,980 |
+2.18% |
516,600 |
2024/4/16 |
7,850 |
7,890 |
7,700 |
7,810 |
-2.98% |
343,600 |
2024/4/15 |
7,970 |
8,170 |
7,970 |
8,050 |
-0.49% |
225,900 |
2024/4/12 |
8,040 |
8,140 |
8,010 |
8,090 |
+0.62% |
262,400 |
2024/4/11 |
8,200 |
8,220 |
7,930 |
8,040 |
-4.17% |
417,100 |
2024/4/10 |
8,340 |
8,490 |
8,270 |
8,390 |
+0.60% |
269,000 |
2024/4/9 |
8,430 |
8,490 |
8,320 |
8,340 |
-0.83% |
219,000 |
2024/4/8 |
8,290 |
8,450 |
8,280 |
8,410 |
+1.45% |
321,300 |
2024/4/5 |
8,560 |
8,570 |
8,290 |
8,290 |
-5.80% |
360,500 |
2024/4/4 |
8,870 |
8,890 |
8,620 |
8,800 |
+0.11% |
299,400 |
2024/4/3 |
8,760 |
8,920 |
8,560 |
8,790 |
-0.45% |
404,800 |
2024/4/2 |
9,040 |
9,050 |
8,690 |
8,830 |
-3.29% |
295,000 |
2024/4/1 |
9,200 |
9,410 |
9,130 |
9,130 |
-0.22% |
232,400 |
2024/3/29 |
9,580 |
9,600 |
9,070 |
9,150 |
-5.48% |
409,000 |
2024/3/28 |
9,990 |
10,160 |
9,570 |
9,680 |
-2.12% |
422,800 |
2024/3/27 |
9,690 |
9,920 |
9,620 |
9,890 |
+2.59% |
315,500 |
2024/3/26 |
9,470 |
9,750 |
9,470 |
9,640 |
+1.15% |
400,200 |
2024/3/25 |
9,500 |
9,690 |
9,450 |
9,530 |
+0.42% |
445,000 |
2024/3/22 |
9,480 |
9,590 |
9,320 |
9,490 |
+1.28% |
334,400 |
2024/3/21 |
9,400 |
9,580 |
9,240 |
9,370 |
+0.75% |
469,600 |
2024/3/19 |
8,800 |
9,370 |
8,650 |
9,300 |
+4.49% |
550,000 |
2024/3/18 |
8,710 |
9,190 |
8,600 |
8,900 |
+0.45% |
552,800 |
2024/3/15 |
8,590 |
8,940 |
8,280 |
8,860 |
-3.59% |
1,387,600 |
2024/3/14 |
9,210 |
9,420 |
9,050 |
9,190 |
-1.82% |
512,400 |
2024/3/13 |
9,440 |
9,520 |
9,270 |
9,360 |
+0.11% |
402,300 |
2024/3/12 |
8,990 |
9,390 |
8,940 |
9,350 |
+4.00% |
461,200 |
2024/3/11 |
8,400 |
9,000 |
8,380 |
8,990 |
+5.15% |
428,600 |
2024/3/8 |
8,300 |
8,600 |
8,300 |
8,550 |
+2.03% |
307,600 |
2024/3/7 |
8,490 |
8,620 |
8,300 |
8,380 |
+0.00% |
341,700 |
2024/3/6 |
8,250 |
8,510 |
8,230 |
8,380 |
-0.12% |
195,000 |
2024/3/5 |
8,390 |
8,420 |
8,280 |
8,390 |
-1.76% |
296,200 |
2024/3/4 |
8,730 |
8,780 |
8,540 |
8,540 |
-1.39% |
193,900 |
2024/3/1 |
8,630 |
8,740 |
8,580 |
8,660 |
+1.05% |
272,000 |
2024/2/29 |
8,900 |
8,920 |
8,570 |
8,570 |
-4.35% |
334,700 |
2024/2/28 |
8,990 |
9,130 |
8,960 |
8,960 |
-0.22% |
219,800 |
2024/2/27 |
8,950 |
9,070 |
8,920 |
8,980 |
+0.22% |
238,400 |
2024/2/26 |
9,030 |
9,180 |
8,920 |
8,960 |
-1.97% |
296,700 |
2024/2/22 |
9,260 |
9,260 |
9,020 |
9,140 |
-0.87% |
227,900 |
2024/2/21 |
9,290 |
9,310 |
9,030 |
9,220 |
-1.60% |
251,300 |
2024/2/20 |
9,410 |
9,430 |
9,300 |
9,370 |
-0.74% |
117,900 |
2024/2/19 |
9,460 |
9,570 |
9,360 |
9,440 |
+0.32% |
135,500 |
2024/2/16 |
9,360 |
9,480 |
9,090 |
9,410 |
+1.29% |
285,700 |
2024/2/15 |
9,580 |
9,580 |
9,160 |
9,290 |
-2.72% |
317,900 |
2024/2/14 |
9,310 |
9,580 |
9,250 |
9,550 |
+1.60% |
169,700 |
2024/2/13 |
9,370 |
9,520 |
9,310 |
9,400 |
+0.32% |
168,800 |
2024/2/9 |
9,340 |
9,420 |
9,320 |
9,370 |
+0.32% |
121,800 |
2024/2/8 |
9,200 |
9,370 |
9,120 |
9,340 |
+1.74% |
166,300 |
2024/2/7 |
9,170 |
9,250 |
9,040 |
9,180 |
-0.86% |
133,600 |
2024/2/6 |
9,300 |
9,360 |
9,230 |
9,260 |
-1.38% |
161,000 |
2024/2/5 |
9,060 |
9,430 |
9,060 |
9,390 |
+2.96% |
206,200 |
2024/2/2 |
9,110 |
9,200 |
9,040 |
9,120 |
+0.22% |
233,300 |
2024/2/1 |
9,170 |
9,220 |
9,040 |
9,100 |
-2.36% |
323,200 |
2024/1/31 |
9,400 |
9,430 |
9,090 |
9,320 |
-2.41% |
453,600 |
2024/1/30 |
9,660 |
9,710 |
9,440 |
9,550 |
-0.42% |
2,152,600 |
2024/1/29 |
9,650 |
9,660 |
9,530 |
9,590 |
+0.63% |
149,800 |
2024/1/26 |
9,590 |
9,760 |
9,470 |
9,530 |
-1.45% |
235,500 |
2024/1/25 |
9,500 |
9,680 |
9,400 |
9,670 |
+0.62% |
286,200 |
2024/1/24 |
9,570 |
9,730 |
9,510 |
9,610 |
+0.31% |
228,900 |
2024/1/23 |
9,610 |
9,820 |
9,570 |
9,580 |
+1.27% |
388,000 |
2024/1/22 |
9,760 |
9,770 |
9,460 |
9,460 |
-1.97% |
340,900 |
2024/1/19 |
9,530 |
9,770 |
9,510 |
9,650 |
+1.26% |
264,700 |
2024/1/18 |
9,610 |
9,610 |
9,470 |
9,530 |
-0.31% |
300,700 |
2024/1/17 |
9,810 |
9,950 |
9,550 |
9,560 |
-2.35% |
480,800 |
2024/1/16 |
9,970 |
10,100 |
9,750 |
9,790 |
+1.14% |
362,700 |
2024/1/15 |
9,450 |
9,710 |
9,350 |
9,680 |
+1.68% |
298,000 |
2024/1/12 |
9,270 |
9,560 |
9,270 |
9,520 |
+3.82% |
603,900 |
2024/1/11 |
8,880 |
9,190 |
8,880 |
9,170 |
+3.50% |
299,900 |
2024/1/10 |
8,620 |
8,910 |
8,540 |
8,860 |
+2.78% |
237,100 |
2024/1/9 |
8,600 |
8,710 |
8,510 |
8,620 |
+0.94% |
293,000 |
2024/1/5 |
8,680 |
8,770 |
8,540 |
8,540 |
-2.73% |
265,000 |
2024/1/4 |
8,800 |
8,820 |
8,660 |
8,780 |
-2.23% |
291,400 |
2023/12/29 |
9,020 |
9,090 |
8,940 |
8,980 |
-1.32% |
182,400 |
2023/12/28 |
8,980 |
9,100 |
8,870 |
9,100 |
+0.66% |
221,500 |
2023/12/27 |
8,720 |
9,040 |
8,720 |
9,040 |
+3.91% |
264,900 |
2023/12/26 |
8,770 |
8,830 |
8,610 |
8,700 |
-1.25% |
199,000 |
2023/12/25 |
8,850 |
8,920 |
8,750 |
8,810 |
-0.45% |
177,100 |
2023/12/22 |
8,860 |
9,050 |
8,840 |
8,850 |
+0.00% |
322,500 |
2023/12/21 |
8,900 |
8,920 |
8,800 |
8,850 |
-0.90% |
228,100 |
2023/12/20 |
8,860 |
9,080 |
8,820 |
8,930 |
+1.94% |
485,700 |
2023/12/19 |
8,810 |
8,870 |
8,580 |
8,760 |
+1.04% |
321,000 |
2023/12/18 |
8,930 |
9,140 |
8,480 |
8,670 |
-1.25% |
569,300 |
2023/12/15 |
8,340 |
8,980 |
8,180 |
8,780 |
+9.20% |
1,680,800 |
2023/12/14 |
8,200 |
8,200 |
7,960 |
8,040 |
-0.50% |
451,600 |
2023/12/13 |
8,010 |
8,090 |
7,920 |
8,080 |
+1.64% |
358,400 |
2023/12/12 |
8,140 |
8,150 |
7,880 |
7,950 |
-1.12% |
362,300 |
2023/12/11 |
7,950 |
8,110 |
7,810 |
8,040 |
+4.01% |
535,800 |
2023/12/8 |
7,770 |
7,990 |
7,680 |
7,730 |
+1.44% |
489,900 |
2023/12/7 |
7,780 |
7,810 |
7,610 |
7,620 |
-2.56% |
160,200 |
2023/12/6 |
7,800 |
7,880 |
7,740 |
7,820 |
+1.03% |
138,300 |
2023/12/5 |
7,870 |
7,970 |
7,740 |
7,740 |
-2.27% |
134,400 |
2023/12/4 |
7,910 |
7,980 |
7,860 |
7,920 |
+1.28% |
201,600 |
2023/12/1 |
7,970 |
7,980 |
7,820 |
7,820 |
-1.88% |
164,100 |
2023/11/30 |
8,140 |
8,180 |
7,880 |
7,970 |
-2.09% |
305,500 |
2023/11/29 |
7,990 |
8,240 |
7,970 |
8,140 |
+2.13% |
226,200 |
2023/11/28 |
7,990 |
7,990 |
7,850 |
7,970 |
-0.13% |
178,400 |
2023/11/27 |
8,010 |
8,110 |
7,910 |
7,980 |
-1.60% |
201,600 |
2023/11/24 |
8,190 |
8,230 |
8,080 |
8,110 |
-1.93% |
183,000 |
2023/11/22 |
8,330 |
8,330 |
8,200 |
8,270 |
-1.90% |
148,400 |
2023/11/21 |
8,400 |
8,430 |
8,320 |
8,430 |
+1.20% |
183,200 |
2023/11/20 |
8,230 |
8,370 |
8,130 |
8,330 |
+1.71% |
208,000 |
2023/11/17 |
8,040 |
8,210 |
8,030 |
8,190 |
+2.25% |
262,400 |
2023/11/16 |
8,010 |
8,120 |
7,960 |
8,010 |
-1.48% |
197,900 |
|