日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
9,248 |
9,341 |
9,248 |
9,292 |
+0.50% |
20,300 |
2024/5/20 |
9,223 |
9,295 |
9,200 |
9,246 |
+0.25% |
17,000 |
2024/5/17 |
9,236 |
9,353 |
9,191 |
9,223 |
-1.13% |
43,700 |
2024/5/16 |
9,422 |
9,422 |
9,291 |
9,328 |
-0.93% |
32,000 |
2024/5/15 |
9,470 |
9,527 |
9,368 |
9,416 |
-1.20% |
29,000 |
2024/5/14 |
9,426 |
9,589 |
9,357 |
9,530 |
+1.10% |
32,300 |
2024/5/13 |
9,301 |
9,438 |
9,301 |
9,426 |
+1.30% |
21,200 |
2024/5/10 |
9,353 |
9,373 |
9,256 |
9,305 |
-0.51% |
35,700 |
2024/5/9 |
9,368 |
9,418 |
9,300 |
9,353 |
+0.57% |
20,500 |
2024/5/8 |
9,377 |
9,450 |
9,300 |
9,300 |
-0.82% |
27,000 |
2024/5/7 |
9,488 |
9,545 |
9,358 |
9,377 |
-1.09% |
40,600 |
2024/5/2 |
9,558 |
9,630 |
9,480 |
9,480 |
-0.68% |
21,200 |
2024/5/1 |
9,529 |
9,573 |
9,429 |
9,545 |
-0.23% |
22,300 |
2024/4/30 |
9,567 |
9,597 |
9,481 |
9,567 |
+1.43% |
36,700 |
2024/4/26 |
9,320 |
9,438 |
9,277 |
9,432 |
+1.35% |
29,300 |
2024/4/25 |
9,318 |
9,386 |
9,290 |
9,306 |
-0.13% |
29,900 |
2024/4/24 |
9,288 |
9,360 |
9,239 |
9,318 |
+1.04% |
37,200 |
2024/4/23 |
9,302 |
9,374 |
9,222 |
9,222 |
-1.52% |
41,400 |
2024/4/22 |
9,201 |
9,373 |
9,201 |
9,364 |
+2.29% |
50,600 |
2024/4/19 |
9,251 |
9,300 |
9,116 |
9,154 |
-1.67% |
60,800 |
2024/4/18 |
9,250 |
9,489 |
9,235 |
9,309 |
+0.15% |
35,800 |
2024/4/17 |
9,349 |
9,454 |
9,210 |
9,295 |
+0.04% |
65,400 |
2024/4/16 |
9,305 |
9,670 |
9,262 |
9,291 |
-0.49% |
114,800 |
2024/4/15 |
9,698 |
9,729 |
9,301 |
9,337 |
-3.73% |
137,400 |
2024/4/12 |
9,765 |
9,882 |
9,695 |
9,699 |
+0.04% |
67,400 |
2024/4/11 |
9,788 |
9,802 |
9,695 |
9,695 |
-1.44% |
36,100 |
2024/4/10 |
9,880 |
9,957 |
9,811 |
9,837 |
-0.44% |
25,000 |
2024/4/9 |
9,855 |
9,930 |
9,806 |
9,880 |
+0.25% |
19,100 |
2024/4/8 |
9,779 |
9,910 |
9,711 |
9,855 |
+0.77% |
35,300 |
2024/4/5 |
9,591 |
9,780 |
9,591 |
9,780 |
+1.35% |
25,400 |
2024/4/4 |
9,658 |
9,700 |
9,565 |
9,650 |
-0.08% |
33,200 |
2024/4/3 |
9,680 |
9,794 |
9,636 |
9,658 |
-0.69% |
31,300 |
2024/4/2 |
9,817 |
9,859 |
9,678 |
9,725 |
-0.93% |
41,300 |
2024/4/1 |
9,870 |
9,955 |
9,791 |
9,816 |
+0.52% |
45,100 |
2024/3/29 |
9,877 |
9,930 |
9,760 |
9,765 |
-1.13% |
43,500 |
2024/3/28 |
9,990 |
10,050 |
9,876 |
9,877 |
-1.43% |
37,000 |
2024/3/27 |
10,040 |
10,080 |
9,990 |
10,020 |
+0.41% |
32,100 |
2024/3/26 |
10,095 |
10,100 |
9,944 |
9,979 |
-1.20% |
37,900 |
2024/3/25 |
10,200 |
10,315 |
10,100 |
10,100 |
-0.98% |
32,400 |
2024/3/22 |
10,105 |
10,200 |
10,010 |
10,200 |
+1.54% |
29,500 |
2024/3/21 |
10,135 |
10,170 |
10,035 |
10,045 |
-0.84% |
25,200 |
2024/3/19 |
10,115 |
10,150 |
10,020 |
10,130 |
+0.20% |
20,100 |
2024/3/18 |
10,060 |
10,125 |
10,000 |
10,110 |
+0.85% |
19,600 |
2024/3/15 |
10,085 |
10,140 |
9,971 |
10,025 |
-0.59% |
29,900 |
2024/3/14 |
10,085 |
10,085 |
9,972 |
10,085 |
+1.15% |
15,200 |
2024/3/13 |
10,160 |
10,255 |
9,970 |
9,970 |
-1.87% |
28,500 |
2024/3/12 |
9,903 |
10,160 |
9,820 |
10,160 |
+2.52% |
39,600 |
2024/3/11 |
10,050 |
10,100 |
9,785 |
9,910 |
-1.78% |
68,900 |
2024/3/8 |
10,110 |
10,165 |
10,040 |
10,090 |
-1.18% |
37,200 |
2024/3/7 |
10,045 |
10,220 |
10,045 |
10,210 |
+1.54% |
33,200 |
2024/3/6 |
10,080 |
10,215 |
10,005 |
10,055 |
-1.66% |
48,900 |
2024/3/5 |
10,335 |
10,390 |
10,190 |
10,225 |
-1.97% |
38,400 |
2024/3/4 |
10,180 |
10,575 |
10,180 |
10,430 |
+3.01% |
75,200 |
2024/3/1 |
10,060 |
10,220 |
9,988 |
10,125 |
+0.50% |
57,100 |
2024/2/29 |
10,300 |
10,325 |
10,055 |
10,075 |
-2.75% |
74,100 |
2024/2/28 |
10,850 |
10,880 |
10,360 |
10,360 |
-5.82% |
190,400 |
2024/2/27 |
10,500 |
11,075 |
10,425 |
11,000 |
+7.63% |
371,300 |
2024/2/26 |
10,005 |
10,245 |
9,962 |
10,220 |
+1.54% |
105,200 |
2024/2/22 |
10,010 |
10,065 |
9,920 |
10,065 |
-0.05% |
91,100 |
2024/2/21 |
10,195 |
10,195 |
10,000 |
10,070 |
+0.10% |
128,000 |
2024/2/20 |
9,994 |
10,095 |
9,950 |
10,060 |
+1.04% |
51,700 |
2024/2/19 |
9,982 |
10,000 |
9,847 |
9,956 |
-0.16% |
89,400 |
2024/2/16 |
9,821 |
10,000 |
9,779 |
9,972 |
+1.99% |
70,600 |
2024/2/15 |
9,964 |
9,997 |
9,770 |
9,777 |
-1.78% |
127,100 |
2024/2/14 |
10,135 |
10,160 |
9,950 |
9,954 |
-2.46% |
109,200 |
2024/2/13 |
10,260 |
10,270 |
10,135 |
10,205 |
-0.05% |
91,900 |
2024/2/9 |
10,195 |
10,265 |
10,125 |
10,210 |
+0.59% |
68,300 |
2024/2/8 |
10,125 |
10,220 |
10,100 |
10,150 |
-0.54% |
52,700 |
2024/2/7 |
10,190 |
10,215 |
10,035 |
10,205 |
+1.04% |
42,300 |
2024/2/6 |
10,245 |
10,245 |
10,090 |
10,100 |
-0.74% |
52,500 |
2024/2/5 |
10,250 |
10,350 |
10,160 |
10,175 |
-0.93% |
53,900 |
2024/2/2 |
10,190 |
10,350 |
10,185 |
10,270 |
+0.69% |
47,700 |
2024/2/1 |
10,100 |
10,215 |
10,070 |
10,200 |
+0.44% |
39,800 |
2024/1/31 |
10,075 |
10,170 |
10,000 |
10,155 |
+0.64% |
38,100 |
2024/1/30 |
10,230 |
10,290 |
10,090 |
10,090 |
-1.03% |
48,700 |
2024/1/29 |
10,035 |
10,260 |
9,932 |
10,195 |
+1.59% |
76,900 |
2024/1/26 |
9,667 |
10,140 |
9,640 |
10,035 |
+4.36% |
136,800 |
2024/1/25 |
9,509 |
9,656 |
9,488 |
9,616 |
+1.13% |
40,600 |
2024/1/24 |
9,583 |
9,600 |
9,491 |
9,509 |
-0.87% |
56,400 |
2024/1/23 |
9,660 |
9,662 |
9,545 |
9,592 |
+0.26% |
48,400 |
2024/1/22 |
9,420 |
9,573 |
9,384 |
9,567 |
+1.61% |
47,900 |
2024/1/19 |
9,519 |
9,590 |
9,394 |
9,415 |
-1.09% |
57,100 |
2024/1/18 |
9,626 |
9,636 |
9,487 |
9,519 |
-1.11% |
59,600 |
2024/1/17 |
9,645 |
9,721 |
9,582 |
9,626 |
+0.42% |
42,500 |
2024/1/16 |
9,570 |
9,735 |
9,547 |
9,586 |
+0.33% |
59,500 |
2024/1/15 |
9,602 |
9,674 |
9,516 |
9,554 |
-1.81% |
98,900 |
2024/1/12 |
9,861 |
9,861 |
9,625 |
9,730 |
-1.33% |
73,900 |
2024/1/11 |
9,999 |
10,000 |
9,840 |
9,861 |
-0.84% |
56,400 |
2024/1/10 |
9,872 |
9,985 |
9,864 |
9,945 |
+0.95% |
42,000 |
2024/1/9 |
9,717 |
9,866 |
9,668 |
9,851 |
+2.14% |
49,800 |
2024/1/5 |
9,698 |
9,722 |
9,606 |
9,645 |
-0.12% |
40,900 |
2024/1/4 |
9,470 |
9,669 |
9,413 |
9,657 |
+1.38% |
63,300 |
2023/12/29 |
9,457 |
9,600 |
9,457 |
9,526 |
+0.73% |
63,700 |
2023/12/28 |
9,392 |
9,457 |
9,296 |
9,457 |
+0.91% |
51,900 |
2023/12/27 |
9,196 |
9,392 |
9,196 |
9,372 |
+2.19% |
61,400 |
2023/12/26 |
9,101 |
9,235 |
9,088 |
9,171 |
+0.46% |
49,400 |
2023/12/25 |
9,089 |
9,129 |
9,018 |
9,129 |
+1.31% |
56,500 |
2023/12/22 |
9,116 |
9,189 |
9,011 |
9,011 |
-1.33% |
78,500 |
2023/12/21 |
9,184 |
9,215 |
9,083 |
9,132 |
-1.24% |
40,500 |
2023/12/20 |
9,250 |
9,367 |
9,243 |
9,247 |
+0.33% |
34,100 |
2023/12/19 |
9,117 |
9,217 |
9,052 |
9,217 |
+1.10% |
64,300 |
2023/12/18 |
9,295 |
9,318 |
9,112 |
9,117 |
-2.22% |
68,000 |
2023/12/15 |
9,345 |
9,345 |
9,230 |
9,324 |
-0.21% |
55,800 |
2023/12/14 |
9,560 |
9,560 |
9,332 |
9,344 |
-1.51% |
37,500 |
2023/12/13 |
9,510 |
9,537 |
9,442 |
9,487 |
-0.46% |
21,600 |
2023/12/12 |
9,592 |
9,592 |
9,487 |
9,531 |
+0.08% |
24,400 |
2023/12/11 |
9,400 |
9,562 |
9,391 |
9,523 |
+1.48% |
39,600 |
2023/12/8 |
9,358 |
9,438 |
9,303 |
9,384 |
-0.10% |
38,400 |
2023/12/7 |
9,357 |
9,482 |
9,357 |
9,393 |
+0.31% |
45,800 |
2023/12/6 |
9,295 |
9,364 |
9,258 |
9,364 |
+0.86% |
32,200 |
2023/12/5 |
9,340 |
9,487 |
9,281 |
9,284 |
-0.63% |
43,900 |
2023/12/4 |
9,300 |
9,365 |
9,240 |
9,343 |
+0.20% |
53,200 |
2023/12/1 |
9,399 |
9,399 |
9,302 |
9,324 |
-0.58% |
47,400 |
2023/11/30 |
9,340 |
9,385 |
9,234 |
9,378 |
+0.67% |
73,100 |
2023/11/29 |
9,329 |
9,376 |
9,275 |
9,316 |
-0.14% |
40,700 |
2023/11/28 |
9,333 |
9,384 |
9,306 |
9,329 |
-0.04% |
32,000 |
2023/11/27 |
9,544 |
9,612 |
9,331 |
9,333 |
-2.17% |
48,000 |
2023/11/24 |
9,570 |
9,663 |
9,521 |
9,540 |
-0.32% |
34,400 |
2023/11/22 |
9,645 |
9,648 |
9,571 |
9,571 |
-0.84% |
20,100 |
2023/11/21 |
9,640 |
9,679 |
9,585 |
9,652 |
+0.12% |
28,200 |
2023/11/20 |
9,610 |
9,726 |
9,610 |
9,640 |
+0.14% |
32,600 |
2023/11/17 |
9,522 |
9,627 |
9,423 |
9,627 |
+0.49% |
55,900 |
2023/11/16 |
9,744 |
9,744 |
9,580 |
9,580 |
-1.87% |
46,900 |
|