日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
12,480 |
12,850 |
12,380 |
12,630 |
+2.02% |
75,100 |
2024/5/20 |
12,260 |
12,540 |
12,200 |
12,380 |
+0.73% |
48,400 |
2024/5/17 |
11,870 |
12,550 |
11,870 |
12,290 |
+3.63% |
96,300 |
2024/5/16 |
11,520 |
11,950 |
11,420 |
11,860 |
+2.86% |
54,500 |
2024/5/15 |
11,970 |
12,060 |
11,510 |
11,530 |
-3.68% |
60,100 |
2024/5/14 |
12,000 |
12,040 |
11,700 |
11,970 |
-1.40% |
64,000 |
2024/5/13 |
11,760 |
12,370 |
11,720 |
12,140 |
+8.98% |
182,700 |
2024/5/10 |
10,800 |
11,210 |
10,780 |
11,140 |
+1.18% |
57,300 |
2024/5/9 |
10,990 |
11,120 |
10,760 |
11,010 |
-0.45% |
39,500 |
2024/5/8 |
11,050 |
11,180 |
10,940 |
11,060 |
+0.09% |
40,500 |
2024/5/7 |
10,950 |
11,120 |
10,950 |
11,050 |
+1.56% |
49,300 |
2024/5/2 |
10,810 |
10,920 |
10,770 |
10,880 |
-0.37% |
29,300 |
2024/5/1 |
10,960 |
11,040 |
10,800 |
10,920 |
-1.36% |
87,000 |
2024/4/30 |
10,880 |
11,200 |
10,650 |
11,070 |
+3.17% |
68,300 |
2024/4/26 |
11,010 |
11,120 |
10,730 |
10,730 |
-3.94% |
244,100 |
2024/4/25 |
11,470 |
11,490 |
11,170 |
11,170 |
-2.02% |
31,400 |
2024/4/24 |
11,160 |
11,470 |
11,160 |
11,400 |
+2.70% |
48,500 |
2024/4/23 |
11,400 |
11,460 |
10,970 |
11,100 |
-1.25% |
45,900 |
2024/4/22 |
11,310 |
11,440 |
11,100 |
11,240 |
-1.66% |
66,900 |
2024/4/19 |
11,750 |
11,810 |
11,190 |
11,430 |
-2.97% |
59,000 |
2024/4/18 |
11,580 |
11,920 |
11,580 |
11,780 |
+1.20% |
31,900 |
2024/4/17 |
11,750 |
11,790 |
11,500 |
11,640 |
-0.17% |
44,100 |
2024/4/16 |
11,900 |
11,990 |
11,620 |
11,660 |
-3.40% |
43,700 |
2024/4/15 |
11,830 |
12,120 |
11,810 |
12,070 |
+0.75% |
53,500 |
2024/4/12 |
12,200 |
12,300 |
11,860 |
11,980 |
-2.68% |
76,100 |
2024/4/11 |
12,200 |
12,410 |
12,080 |
12,310 |
+0.57% |
56,600 |
2024/4/10 |
12,230 |
12,410 |
12,200 |
12,240 |
+1.24% |
73,100 |
2024/4/9 |
11,850 |
12,110 |
11,850 |
12,090 |
+2.03% |
70,300 |
2024/4/8 |
11,780 |
11,960 |
11,630 |
11,850 |
+0.94% |
68,800 |
2024/4/5 |
11,600 |
11,850 |
11,600 |
11,740 |
-0.93% |
58,500 |
2024/4/4 |
12,000 |
12,080 |
11,740 |
11,850 |
-0.17% |
69,800 |
2024/4/3 |
12,050 |
12,170 |
11,660 |
11,870 |
-0.50% |
136,100 |
2024/4/2 |
11,370 |
11,960 |
11,310 |
11,930 |
+5.67% |
106,100 |
2024/4/1 |
11,490 |
11,580 |
11,250 |
11,290 |
-0.44% |
66,300 |
2024/3/29 |
11,260 |
11,360 |
11,140 |
11,340 |
+1.25% |
50,400 |
2024/3/28 |
11,020 |
11,340 |
11,000 |
11,200 |
+1.73% |
58,800 |
2024/3/27 |
11,100 |
11,100 |
10,940 |
11,010 |
-0.45% |
52,800 |
2024/3/26 |
10,990 |
11,170 |
10,880 |
11,060 |
+1.19% |
40,400 |
2024/3/25 |
10,860 |
11,130 |
10,860 |
10,930 |
+0.18% |
63,300 |
2024/3/22 |
10,800 |
11,090 |
10,760 |
10,910 |
+1.39% |
75,300 |
2024/3/21 |
10,790 |
10,880 |
10,660 |
10,760 |
+1.13% |
44,000 |
2024/3/19 |
10,480 |
10,700 |
10,340 |
10,640 |
+2.01% |
45,800 |
2024/3/18 |
10,490 |
10,550 |
10,380 |
10,430 |
+1.76% |
50,700 |
2024/3/15 |
10,300 |
10,390 |
10,230 |
10,250 |
-0.77% |
69,300 |
2024/3/14 |
10,350 |
10,350 |
10,120 |
10,330 |
+0.88% |
41,600 |
2024/3/13 |
10,430 |
10,490 |
10,070 |
10,240 |
-1.25% |
59,800 |
2024/3/12 |
10,330 |
10,410 |
10,180 |
10,370 |
+0.39% |
41,100 |
2024/3/11 |
10,350 |
10,490 |
10,210 |
10,330 |
-2.36% |
54,100 |
2024/3/8 |
10,080 |
10,740 |
10,040 |
10,580 |
+4.75% |
88,600 |
2024/3/7 |
10,240 |
10,380 |
10,080 |
10,100 |
-0.69% |
57,800 |
2024/3/6 |
10,170 |
10,220 |
10,070 |
10,170 |
+0.00% |
35,300 |
2024/3/5 |
10,100 |
10,230 |
9,980 |
10,170 |
+0.69% |
36,600 |
2024/3/4 |
10,280 |
10,340 |
10,100 |
10,100 |
-0.59% |
50,900 |
2024/3/1 |
10,270 |
10,380 |
10,130 |
10,160 |
-0.39% |
35,500 |
2024/2/29 |
10,200 |
10,300 |
10,050 |
10,200 |
-0.97% |
44,100 |
2024/2/28 |
10,490 |
10,530 |
10,300 |
10,300 |
-0.87% |
39,100 |
2024/2/27 |
10,350 |
10,620 |
10,220 |
10,390 |
+1.76% |
58,200 |
2024/2/26 |
10,500 |
10,500 |
10,210 |
10,210 |
-2.76% |
84,000 |
2024/2/22 |
9,870 |
10,500 |
9,840 |
10,500 |
+6.71% |
194,600 |
2024/2/21 |
9,930 |
9,930 |
9,740 |
9,840 |
+0.00% |
68,400 |
2024/2/20 |
9,790 |
9,930 |
9,700 |
9,840 |
+1.03% |
77,700 |
2024/2/19 |
9,740 |
9,850 |
9,600 |
9,740 |
+0.00% |
40,400 |
2024/2/16 |
9,600 |
9,750 |
9,600 |
9,740 |
+0.21% |
66,900 |
2024/2/15 |
9,700 |
9,760 |
9,560 |
9,720 |
+0.21% |
62,500 |
2024/2/14 |
9,440 |
9,720 |
9,350 |
9,700 |
+1.36% |
60,600 |
2024/2/13 |
9,400 |
9,580 |
9,170 |
9,570 |
+2.79% |
130,300 |
2024/2/9 |
9,340 |
9,380 |
9,240 |
9,310 |
-0.32% |
49,500 |
2024/2/8 |
9,330 |
9,360 |
9,210 |
9,340 |
+0.00% |
42,600 |
2024/2/7 |
9,190 |
9,360 |
9,160 |
9,340 |
+0.54% |
42,100 |
2024/2/6 |
9,340 |
9,350 |
9,260 |
9,290 |
-0.54% |
29,400 |
2024/2/5 |
9,280 |
9,370 |
9,210 |
9,340 |
+0.43% |
39,700 |
2024/2/2 |
9,150 |
9,370 |
9,150 |
9,300 |
+1.20% |
64,200 |
2024/2/1 |
9,160 |
9,260 |
9,030 |
9,190 |
-0.33% |
78,500 |
2024/1/31 |
9,260 |
9,350 |
9,130 |
9,220 |
-0.65% |
80,300 |
2024/1/30 |
9,330 |
9,350 |
9,160 |
9,280 |
-1.59% |
713,700 |
2024/1/29 |
9,440 |
9,510 |
9,370 |
9,430 |
+1.18% |
70,400 |
2024/1/26 |
9,600 |
9,630 |
9,320 |
9,320 |
-2.71% |
62,900 |
2024/1/25 |
9,440 |
9,610 |
9,340 |
9,580 |
+1.16% |
86,600 |
2024/1/24 |
9,670 |
9,730 |
9,410 |
9,470 |
-0.53% |
65,800 |
2024/1/23 |
9,780 |
9,860 |
9,510 |
9,520 |
-2.66% |
62,700 |
2024/1/22 |
9,900 |
9,910 |
9,750 |
9,780 |
-0.61% |
51,900 |
2024/1/19 |
9,790 |
10,000 |
9,730 |
9,840 |
+2.07% |
160,700 |
2024/1/18 |
9,470 |
9,650 |
9,470 |
9,640 |
+1.58% |
44,000 |
2024/1/17 |
9,600 |
9,640 |
9,410 |
9,490 |
-1.76% |
91,100 |
2024/1/16 |
9,730 |
9,780 |
9,610 |
9,660 |
+0.31% |
54,400 |
2024/1/15 |
9,610 |
9,670 |
9,480 |
9,630 |
-0.52% |
61,400 |
2024/1/12 |
9,590 |
9,730 |
9,550 |
9,680 |
+1.47% |
152,100 |
2024/1/11 |
9,500 |
9,570 |
9,450 |
9,540 |
+0.95% |
76,000 |
2024/1/10 |
9,320 |
9,520 |
9,310 |
9,450 |
+0.96% |
76,400 |
2024/1/9 |
9,300 |
9,430 |
9,300 |
9,360 |
+0.75% |
48,400 |
2024/1/5 |
9,540 |
9,560 |
9,270 |
9,290 |
-2.82% |
72,400 |
2024/1/4 |
9,450 |
9,590 |
9,340 |
9,560 |
+0.10% |
62,400 |
2023/12/29 |
9,400 |
9,560 |
9,250 |
9,550 |
+2.25% |
82,200 |
2023/12/28 |
9,250 |
9,390 |
9,190 |
9,340 |
+0.97% |
75,000 |
2023/12/27 |
9,120 |
9,260 |
9,050 |
9,250 |
+1.76% |
66,800 |
2023/12/26 |
9,020 |
9,200 |
9,020 |
9,090 |
+0.44% |
43,100 |
2023/12/25 |
9,130 |
9,220 |
9,040 |
9,050 |
-0.88% |
25,300 |
2023/12/22 |
9,100 |
9,240 |
9,100 |
9,130 |
-0.11% |
30,500 |
2023/12/21 |
9,190 |
9,200 |
9,070 |
9,140 |
-1.30% |
29,900 |
2023/12/20 |
9,250 |
9,370 |
9,200 |
9,260 |
-0.64% |
72,400 |
2023/12/19 |
9,120 |
9,320 |
9,020 |
9,320 |
+3.90% |
121,200 |
2023/12/18 |
8,850 |
8,970 |
8,770 |
8,970 |
+0.45% |
44,700 |
2023/12/15 |
8,780 |
8,960 |
8,760 |
8,930 |
+1.94% |
80,900 |
2023/12/14 |
8,910 |
8,950 |
8,720 |
8,760 |
-1.02% |
63,800 |
2023/12/13 |
8,590 |
8,850 |
8,550 |
8,850 |
+1.96% |
78,200 |
2023/12/12 |
9,090 |
9,090 |
8,680 |
8,680 |
-3.23% |
146,500 |
2023/12/11 |
8,990 |
9,000 |
8,870 |
8,970 |
+0.79% |
69,100 |
2023/12/8 |
8,880 |
8,930 |
8,780 |
8,900 |
-0.45% |
91,300 |
2023/12/7 |
9,270 |
9,280 |
8,920 |
8,940 |
-3.66% |
141,800 |
2023/12/6 |
9,040 |
9,340 |
9,040 |
9,280 |
+2.20% |
290,000 |
2023/12/5 |
9,250 |
9,390 |
9,070 |
9,080 |
-2.16% |
149,600 |
2023/12/4 |
9,420 |
9,420 |
9,280 |
9,280 |
-0.85% |
44,100 |
2023/12/1 |
9,550 |
9,550 |
9,350 |
9,360 |
-1.89% |
47,400 |
2023/11/30 |
9,620 |
9,700 |
9,440 |
9,540 |
+0.21% |
34,800 |
2023/11/29 |
9,760 |
9,790 |
9,520 |
9,520 |
-1.86% |
37,000 |
2023/11/28 |
9,400 |
9,710 |
9,330 |
9,700 |
+1.89% |
120,700 |
2023/11/27 |
9,850 |
9,940 |
9,500 |
9,520 |
-4.80% |
117,100 |
2023/11/24 |
9,880 |
10,240 |
9,860 |
10,000 |
+2.04% |
90,300 |
2023/11/22 |
9,580 |
9,800 |
9,490 |
9,800 |
+2.83% |
63,700 |
2023/11/21 |
9,340 |
9,590 |
9,340 |
9,530 |
+2.25% |
90,700 |
2023/11/20 |
9,180 |
9,390 |
9,170 |
9,320 |
+0.76% |
90,500 |
2023/11/17 |
9,490 |
9,490 |
9,140 |
9,250 |
-8.05% |
248,900 |
2023/11/16 |
10,360 |
10,410 |
10,030 |
10,060 |
-1.85% |
34,200 |
|