日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
8,740 |
8,767 |
8,620 |
8,622 |
-1.37% |
107,200 |
2024/5/20 |
8,785 |
8,823 |
8,707 |
8,742 |
-0.16% |
164,300 |
2024/5/17 |
8,675 |
8,759 |
8,620 |
8,756 |
+1.51% |
88,900 |
2024/5/16 |
8,750 |
8,750 |
8,533 |
8,626 |
-0.28% |
111,200 |
2024/5/15 |
8,698 |
8,700 |
8,544 |
8,650 |
+0.37% |
106,500 |
2024/5/14 |
8,570 |
8,679 |
8,554 |
8,618 |
+0.33% |
112,400 |
2024/5/13 |
8,560 |
8,590 |
8,513 |
8,590 |
-0.19% |
119,400 |
2024/5/10 |
8,510 |
8,639 |
8,461 |
8,606 |
+2.05% |
136,300 |
2024/5/9 |
8,385 |
8,482 |
8,303 |
8,433 |
+0.92% |
200,700 |
2024/5/8 |
8,400 |
8,427 |
8,268 |
8,356 |
-0.30% |
172,600 |
2024/5/7 |
8,494 |
8,496 |
8,325 |
8,381 |
-0.40% |
197,900 |
2024/5/2 |
8,297 |
8,415 |
8,234 |
8,415 |
+2.21% |
160,100 |
2024/5/1 |
8,500 |
8,559 |
8,187 |
8,233 |
-2.95% |
339,300 |
2024/4/30 |
8,111 |
8,560 |
7,900 |
8,483 |
+5.39% |
486,300 |
2024/4/26 |
7,879 |
8,089 |
7,814 |
8,049 |
+2.16% |
163,200 |
2024/4/25 |
8,000 |
8,020 |
7,809 |
7,879 |
-2.20% |
180,900 |
2024/4/24 |
8,136 |
8,148 |
8,020 |
8,056 |
-0.79% |
148,500 |
2024/4/23 |
8,181 |
8,240 |
8,120 |
8,120 |
-0.45% |
138,000 |
2024/4/22 |
8,150 |
8,216 |
8,085 |
8,157 |
+1.32% |
103,800 |
2024/4/19 |
8,128 |
8,163 |
7,896 |
8,051 |
-0.96% |
147,900 |
2024/4/18 |
7,980 |
8,171 |
7,939 |
8,129 |
+1.11% |
169,400 |
2024/4/17 |
8,182 |
8,182 |
7,981 |
8,040 |
-1.06% |
178,000 |
2024/4/16 |
8,307 |
8,346 |
8,126 |
8,126 |
-2.54% |
164,900 |
2024/4/15 |
8,338 |
8,360 |
8,252 |
8,338 |
-0.67% |
104,700 |
2024/4/12 |
8,362 |
8,463 |
8,345 |
8,394 |
+0.68% |
123,300 |
2024/4/11 |
8,310 |
8,404 |
8,283 |
8,337 |
-0.52% |
111,200 |
2024/4/10 |
8,350 |
8,426 |
8,331 |
8,381 |
+0.18% |
113,800 |
2024/4/9 |
8,325 |
8,398 |
8,325 |
8,366 |
+0.52% |
83,500 |
2024/4/8 |
8,299 |
8,354 |
8,219 |
8,323 |
+0.29% |
109,000 |
2024/4/5 |
8,160 |
8,313 |
8,142 |
8,299 |
+1.38% |
116,800 |
2024/4/4 |
8,224 |
8,280 |
8,174 |
8,186 |
-0.09% |
135,100 |
2024/4/3 |
8,244 |
8,280 |
8,167 |
8,193 |
-0.70% |
160,600 |
2024/4/2 |
8,280 |
8,314 |
8,176 |
8,251 |
-0.42% |
179,300 |
2024/4/1 |
8,614 |
8,630 |
8,259 |
8,286 |
-3.53% |
156,700 |
2024/3/29 |
8,584 |
8,665 |
8,515 |
8,589 |
+0.08% |
104,400 |
2024/3/28 |
8,594 |
8,754 |
8,532 |
8,582 |
-3.51% |
147,700 |
2024/3/27 |
8,947 |
8,967 |
8,835 |
8,894 |
+0.33% |
206,200 |
2024/3/26 |
8,900 |
8,913 |
8,837 |
8,865 |
+0.20% |
94,600 |
2024/3/25 |
8,860 |
8,898 |
8,803 |
8,847 |
-0.06% |
118,800 |
2024/3/22 |
8,885 |
8,888 |
8,734 |
8,852 |
+0.42% |
175,800 |
2024/3/21 |
8,784 |
8,820 |
8,683 |
8,815 |
+1.63% |
133,200 |
2024/3/19 |
8,517 |
8,674 |
8,515 |
8,674 |
+1.58% |
152,000 |
2024/3/18 |
8,481 |
8,548 |
8,406 |
8,539 |
+1.32% |
114,900 |
2024/3/15 |
8,240 |
8,495 |
8,216 |
8,428 |
+2.18% |
673,100 |
2024/3/14 |
8,211 |
8,248 |
8,124 |
8,248 |
+1.73% |
139,700 |
2024/3/13 |
8,207 |
8,291 |
8,089 |
8,108 |
-1.16% |
138,800 |
2024/3/12 |
8,215 |
8,234 |
8,053 |
8,203 |
-0.18% |
152,000 |
2024/3/11 |
8,400 |
8,444 |
8,110 |
8,218 |
-1.91% |
171,600 |
2024/3/8 |
8,320 |
8,385 |
8,311 |
8,378 |
-0.01% |
125,900 |
2024/3/7 |
8,434 |
8,508 |
8,346 |
8,379 |
+0.04% |
117,400 |
2024/3/6 |
8,360 |
8,440 |
8,338 |
8,376 |
+0.10% |
139,600 |
2024/3/5 |
8,402 |
8,450 |
8,348 |
8,368 |
-1.10% |
168,300 |
2024/3/4 |
8,489 |
8,530 |
8,402 |
8,461 |
+0.40% |
134,400 |
2024/3/1 |
8,388 |
8,467 |
8,388 |
8,427 |
+0.92% |
111,600 |
2024/2/29 |
8,348 |
8,378 |
8,285 |
8,350 |
-0.70% |
280,800 |
2024/2/28 |
8,347 |
8,492 |
8,347 |
8,409 |
+0.48% |
142,500 |
2024/2/27 |
8,361 |
8,460 |
8,358 |
8,369 |
-0.37% |
131,300 |
2024/2/26 |
8,450 |
8,500 |
8,375 |
8,400 |
-0.24% |
153,900 |
2024/2/22 |
8,412 |
8,479 |
8,389 |
8,420 |
-0.46% |
200,600 |
2024/2/21 |
8,401 |
8,492 |
8,401 |
8,459 |
-0.25% |
165,900 |
2024/2/20 |
8,533 |
8,550 |
8,458 |
8,480 |
-0.62% |
95,700 |
2024/2/19 |
8,453 |
8,533 |
8,394 |
8,533 |
+0.86% |
126,000 |
2024/2/16 |
8,470 |
8,554 |
8,433 |
8,460 |
+0.50% |
137,900 |
2024/2/15 |
8,483 |
8,497 |
8,282 |
8,418 |
+0.83% |
135,200 |
2024/2/14 |
8,429 |
8,470 |
8,298 |
8,349 |
-0.97% |
121,700 |
2024/2/13 |
8,358 |
8,431 |
8,257 |
8,431 |
+1.12% |
267,000 |
2024/2/9 |
8,506 |
8,506 |
8,330 |
8,338 |
-1.20% |
138,000 |
2024/2/8 |
8,513 |
8,573 |
8,439 |
8,439 |
-0.35% |
209,800 |
2024/2/7 |
8,434 |
8,500 |
8,365 |
8,469 |
+0.18% |
135,300 |
2024/2/6 |
8,530 |
8,534 |
8,435 |
8,454 |
-0.49% |
161,500 |
2024/2/5 |
8,500 |
8,525 |
8,350 |
8,496 |
+0.41% |
179,000 |
2024/2/2 |
8,483 |
8,509 |
8,356 |
8,461 |
-0.07% |
186,300 |
2024/2/1 |
8,500 |
8,550 |
8,396 |
8,467 |
+2.99% |
345,300 |
2024/1/31 |
8,234 |
8,372 |
7,987 |
8,221 |
+0.13% |
600,300 |
2024/1/30 |
8,165 |
8,250 |
8,122 |
8,210 |
+0.65% |
130,100 |
2024/1/29 |
8,050 |
8,200 |
8,041 |
8,157 |
+1.95% |
131,900 |
2024/1/26 |
8,101 |
8,128 |
8,001 |
8,001 |
-0.81% |
188,900 |
2024/1/25 |
7,906 |
8,081 |
7,906 |
8,066 |
+2.33% |
145,800 |
2024/1/24 |
7,900 |
7,903 |
7,830 |
7,882 |
-0.68% |
102,200 |
2024/1/23 |
7,990 |
8,009 |
7,923 |
7,936 |
-0.24% |
79,400 |
2024/1/22 |
7,900 |
7,963 |
7,900 |
7,955 |
+1.54% |
111,400 |
2024/1/19 |
7,873 |
7,880 |
7,778 |
7,834 |
+0.69% |
145,600 |
2024/1/18 |
7,849 |
7,917 |
7,774 |
7,780 |
-0.51% |
110,100 |
2024/1/17 |
7,952 |
8,048 |
7,818 |
7,820 |
-1.11% |
195,900 |
2024/1/16 |
7,980 |
7,980 |
7,875 |
7,908 |
-0.94% |
112,100 |
2024/1/15 |
7,847 |
7,987 |
7,831 |
7,983 |
+1.51% |
196,400 |
2024/1/12 |
7,892 |
7,921 |
7,800 |
7,864 |
+1.09% |
167,100 |
2024/1/11 |
7,815 |
7,868 |
7,779 |
7,779 |
+0.99% |
180,200 |
2024/1/10 |
7,745 |
7,785 |
7,685 |
7,703 |
-0.59% |
190,800 |
2024/1/9 |
7,722 |
7,836 |
7,675 |
7,749 |
-0.04% |
133,500 |
2024/1/5 |
7,711 |
7,785 |
7,685 |
7,752 |
+1.35% |
165,900 |
2024/1/4 |
7,454 |
7,649 |
7,429 |
7,649 |
+2.80% |
198,700 |
2023/12/29 |
7,466 |
7,533 |
7,400 |
7,441 |
-0.43% |
81,000 |
2023/12/28 |
7,446 |
7,525 |
7,446 |
7,473 |
+0.20% |
56,900 |
2023/12/27 |
7,390 |
7,481 |
7,390 |
7,458 |
+0.89% |
95,200 |
2023/12/26 |
7,351 |
7,409 |
7,351 |
7,392 |
+0.00% |
73,700 |
2023/12/25 |
7,427 |
7,473 |
7,369 |
7,392 |
-0.47% |
57,900 |
2023/12/22 |
7,419 |
7,455 |
7,383 |
7,427 |
+0.94% |
92,400 |
2023/12/21 |
7,342 |
7,406 |
7,332 |
7,358 |
-0.15% |
171,600 |
2023/12/20 |
7,343 |
7,416 |
7,343 |
7,369 |
+1.01% |
93,200 |
2023/12/19 |
7,203 |
7,329 |
7,131 |
7,295 |
+1.28% |
116,300 |
2023/12/18 |
7,290 |
7,290 |
7,094 |
7,203 |
-0.81% |
133,200 |
2023/12/15 |
7,122 |
7,299 |
7,119 |
7,262 |
+1.88% |
225,500 |
2023/12/14 |
7,208 |
7,212 |
7,075 |
7,128 |
-1.61% |
234,800 |
2023/12/13 |
7,320 |
7,343 |
7,207 |
7,245 |
-0.86% |
152,900 |
2023/12/12 |
7,419 |
7,419 |
7,294 |
7,308 |
-1.14% |
143,100 |
2023/12/11 |
7,427 |
7,448 |
7,347 |
7,392 |
+1.30% |
138,000 |
2023/12/8 |
7,410 |
7,410 |
7,187 |
7,297 |
-2.62% |
239,300 |
2023/12/7 |
7,479 |
7,569 |
7,474 |
7,493 |
-1.41% |
154,400 |
2023/12/6 |
7,481 |
7,611 |
7,469 |
7,600 |
+2.29% |
160,300 |
2023/12/5 |
7,538 |
7,560 |
7,411 |
7,430 |
-1.43% |
114,000 |
2023/12/4 |
7,496 |
7,560 |
7,400 |
7,538 |
+0.00% |
110,100 |
2023/12/1 |
7,545 |
7,578 |
7,512 |
7,538 |
+1.02% |
133,500 |
2023/11/30 |
7,437 |
7,475 |
7,387 |
7,462 |
-0.23% |
214,200 |
2023/11/29 |
7,573 |
7,574 |
7,473 |
7,479 |
-1.90% |
158,400 |
2023/11/28 |
7,639 |
7,670 |
7,592 |
7,624 |
+1.01% |
117,700 |
2023/11/27 |
7,619 |
7,650 |
7,522 |
7,548 |
-0.79% |
124,100 |
2023/11/24 |
7,555 |
7,630 |
7,537 |
7,608 |
+1.00% |
106,400 |
2023/11/22 |
7,431 |
7,594 |
7,431 |
7,533 |
+0.78% |
129,500 |
2023/11/21 |
7,455 |
7,498 |
7,366 |
7,475 |
+2.20% |
240,000 |
2023/11/20 |
7,453 |
7,498 |
7,314 |
7,314 |
-2.09% |
163,700 |
2023/11/17 |
7,307 |
7,470 |
7,281 |
7,470 |
+2.99% |
218,200 |
2023/11/16 |
7,211 |
7,294 |
7,172 |
7,253 |
-0.06% |
173,100 |
|