日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/30 |
14,870 |
15,050 |
14,420 |
14,850 |
+1.92% |
463,700 |
2024/4/26 |
14,910 |
15,130 |
14,280 |
14,570 |
-1.89% |
1,018,400 |
2024/4/25 |
14,990 |
15,200 |
14,810 |
14,850 |
-2.94% |
461,600 |
2024/4/24 |
15,390 |
15,690 |
15,160 |
15,300 |
+0.39% |
598,900 |
2024/4/23 |
16,310 |
16,440 |
15,220 |
15,240 |
-4.51% |
813,400 |
2024/4/22 |
15,100 |
16,230 |
15,020 |
15,960 |
+5.49% |
1,338,400 |
2024/4/19 |
14,770 |
15,370 |
14,430 |
15,130 |
-1.30% |
1,055,300 |
2024/4/18 |
14,730 |
15,470 |
14,450 |
15,330 |
-1.29% |
1,013,800 |
2024/4/17 |
16,540 |
17,230 |
15,520 |
15,530 |
-5.42% |
1,413,000 |
2024/4/16 |
17,160 |
17,350 |
16,180 |
16,420 |
-6.49% |
1,295,700 |
2024/4/15 |
17,150 |
17,640 |
16,550 |
17,560 |
+0.40% |
1,635,200 |
2024/4/12 |
16,020 |
17,580 |
15,780 |
17,490 |
+9.79% |
1,890,600 |
2024/4/11 |
15,650 |
16,200 |
15,420 |
15,930 |
-1.06% |
737,800 |
2024/4/10 |
16,480 |
16,900 |
16,020 |
16,100 |
-0.56% |
1,341,600 |
2024/4/9 |
15,820 |
16,540 |
15,460 |
16,190 |
+4.45% |
1,604,200 |
2024/4/8 |
15,660 |
16,450 |
15,150 |
15,500 |
+0.52% |
1,426,900 |
2024/4/5 |
15,200 |
15,690 |
14,910 |
15,420 |
-0.84% |
1,070,600 |
2024/4/4 |
16,310 |
16,340 |
15,280 |
15,550 |
-4.54% |
1,438,400 |
2024/4/3 |
17,300 |
18,800 |
15,700 |
16,290 |
-5.67% |
3,627,600 |
2024/4/2 |
17,360 |
17,890 |
17,020 |
17,270 |
-2.10% |
765,800 |
2024/4/1 |
18,610 |
18,790 |
17,630 |
17,640 |
-3.61% |
1,220,500 |
2024/3/29 |
17,110 |
18,500 |
17,070 |
18,300 |
+7.33% |
1,699,000 |
2024/3/28 |
16,780 |
17,700 |
16,750 |
17,050 |
+2.96% |
1,335,000 |
2024/3/27 |
16,750 |
16,830 |
16,080 |
16,560 |
-1.13% |
699,700 |
2024/3/26 |
16,490 |
17,610 |
16,420 |
16,750 |
-0.30% |
1,267,100 |
2024/3/25 |
16,800 |
17,380 |
16,510 |
16,800 |
-2.33% |
889,600 |
2024/3/22 |
16,450 |
17,570 |
16,130 |
17,200 |
+5.65% |
1,928,300 |
2024/3/21 |
14,450 |
16,470 |
14,270 |
16,280 |
+16.20% |
2,039,700 |
2024/3/19 |
13,330 |
14,080 |
13,060 |
14,010 |
+5.98% |
888,800 |
2024/3/18 |
12,350 |
13,260 |
12,220 |
13,220 |
+7.83% |
531,300 |
2024/3/15 |
12,160 |
12,380 |
12,010 |
12,260 |
-0.57% |
259,000 |
2024/3/14 |
12,420 |
12,510 |
11,980 |
12,330 |
-0.80% |
352,400 |
2024/3/13 |
13,500 |
13,530 |
12,160 |
12,430 |
-6.19% |
687,600 |
2024/3/12 |
12,660 |
13,490 |
12,600 |
13,250 |
+3.76% |
512,200 |
2024/3/11 |
12,960 |
13,110 |
12,530 |
12,770 |
-6.58% |
594,200 |
2024/3/8 |
13,850 |
14,210 |
13,650 |
13,670 |
-1.37% |
407,700 |
2024/3/7 |
14,800 |
15,140 |
13,850 |
13,860 |
-4.41% |
633,900 |
2024/3/6 |
14,310 |
15,230 |
14,120 |
14,500 |
+0.97% |
729,100 |
2024/3/5 |
14,790 |
14,840 |
14,240 |
14,360 |
-3.10% |
465,600 |
2024/3/4 |
14,800 |
15,300 |
14,650 |
14,820 |
+2.21% |
797,200 |
2024/3/1 |
14,000 |
14,570 |
13,550 |
14,500 |
+5.45% |
836,900 |
2024/2/29 |
14,000 |
14,020 |
13,550 |
13,750 |
-1.57% |
374,900 |
2024/2/28 |
14,000 |
14,500 |
13,920 |
13,970 |
-0.78% |
458,300 |
2024/2/27 |
14,150 |
14,590 |
13,930 |
14,080 |
-0.78% |
696,800 |
2024/2/26 |
13,710 |
14,440 |
13,570 |
14,190 |
+6.93% |
945,200 |
2024/2/22 |
13,250 |
13,440 |
12,770 |
13,270 |
+2.79% |
476,700 |
2024/2/21 |
13,260 |
13,570 |
12,790 |
12,910 |
-3.01% |
564,000 |
2024/2/20 |
13,870 |
14,170 |
13,210 |
13,310 |
-3.55% |
695,300 |
2024/2/19 |
13,100 |
14,190 |
13,010 |
13,800 |
+3.68% |
1,732,500 |
2024/2/16 |
11,410 |
13,420 |
11,410 |
13,310 |
+17.68% |
1,827,600 |
2024/2/15 |
11,550 |
11,600 |
11,300 |
11,310 |
-1.48% |
267,300 |
2024/2/14 |
11,190 |
11,570 |
11,160 |
11,480 |
+2.59% |
435,800 |
2024/2/13 |
10,950 |
11,240 |
10,850 |
11,190 |
+1.08% |
380,600 |
2024/2/9 |
11,250 |
11,400 |
11,020 |
11,070 |
-3.15% |
385,800 |
2024/2/8 |
11,600 |
11,740 |
11,400 |
11,430 |
-2.14% |
446,000 |
2024/2/7 |
11,320 |
11,750 |
11,210 |
11,680 |
+3.18% |
647,000 |
2024/2/6 |
10,900 |
11,360 |
10,820 |
11,320 |
+1.80% |
585,100 |
2024/2/5 |
11,010 |
11,370 |
10,940 |
11,120 |
-1.07% |
498,300 |
2024/2/2 |
11,570 |
11,670 |
11,240 |
11,240 |
-2.77% |
596,900 |
2024/2/1 |
12,320 |
12,380 |
11,430 |
11,560 |
-8.62% |
1,698,000 |
2024/1/31 |
12,320 |
12,890 |
12,000 |
12,650 |
+2.26% |
2,209,600 |
2024/1/30 |
12,800 |
12,840 |
12,120 |
12,370 |
-1.04% |
1,930,700 |
2024/1/29 |
11,880 |
12,520 |
11,680 |
12,500 |
+7.30% |
2,624,500 |
2024/1/26 |
11,490 |
12,780 |
11,300 |
11,650 |
+9.29% |
3,749,600 |
2024/1/25 |
10,830 |
11,150 |
10,620 |
10,660 |
-4.22% |
1,180,700 |
2024/1/24 |
10,980 |
12,090 |
10,890 |
11,130 |
+6.10% |
3,015,100 |
2024/1/23 |
10,700 |
11,100 |
10,450 |
10,490 |
+0.10% |
1,081,300 |
2024/1/22 |
10,670 |
10,750 |
10,310 |
10,480 |
-2.42% |
619,400 |
2024/1/19 |
11,240 |
11,630 |
10,580 |
10,740 |
-3.42% |
1,249,700 |
2024/1/18 |
11,200 |
11,580 |
10,840 |
11,120 |
+2.77% |
2,273,600 |
2024/1/17 |
9,800 |
10,920 |
9,780 |
10,820 |
+10.30% |
1,797,200 |
2024/1/16 |
10,230 |
10,500 |
9,760 |
9,810 |
-2.10% |
1,109,100 |
2024/1/15 |
9,240 |
10,170 |
9,170 |
10,020 |
+7.97% |
1,920,700 |
2024/1/12 |
8,920 |
9,430 |
8,730 |
9,280 |
+3.11% |
1,063,600 |
2024/1/11 |
8,560 |
9,080 |
8,460 |
9,000 |
+5.76% |
961,800 |
2024/1/10 |
8,740 |
8,830 |
8,510 |
8,510 |
-3.62% |
431,700 |
2024/1/9 |
8,550 |
8,830 |
8,310 |
8,830 |
+3.76% |
617,200 |
2024/1/5 |
8,690 |
8,730 |
8,410 |
8,510 |
-1.85% |
464,200 |
2024/1/4 |
8,890 |
9,120 |
8,670 |
8,670 |
-3.24% |
774,400 |
2023/12/29 |
8,980 |
9,050 |
8,730 |
8,960 |
+0.00% |
888,000 |
2023/12/28 |
8,610 |
9,020 |
8,480 |
8,960 |
+2.75% |
783,500 |
2023/12/27 |
8,930 |
9,030 |
8,680 |
8,720 |
-3.11% |
679,600 |
2023/12/26 |
8,360 |
9,090 |
7,980 |
9,000 |
-2.81% |
2,812,700 |
2023/12/25 |
8,950 |
9,540 |
8,950 |
9,260 |
+8.05% |
955,700 |
2023/12/22 |
8,410 |
8,730 |
8,220 |
8,570 |
+2.63% |
590,600 |
2023/12/21 |
8,500 |
8,630 |
8,290 |
8,350 |
-5.11% |
579,700 |
2023/12/20 |
9,000 |
9,120 |
8,800 |
8,800 |
+2.80% |
963,300 |
2023/12/19 |
7,780 |
8,560 |
7,740 |
8,560 |
+11.90% |
1,311,400 |
2023/12/18 |
8,040 |
8,100 |
7,560 |
7,650 |
-5.44% |
602,000 |
2023/12/15 |
7,900 |
8,170 |
7,510 |
8,090 |
+3.59% |
762,800 |
2023/12/14 |
7,770 |
8,130 |
7,630 |
7,810 |
+2.49% |
931,200 |
2023/12/13 |
7,480 |
7,830 |
7,220 |
7,620 |
+2.42% |
1,216,600 |
2023/12/12 |
6,880 |
7,580 |
6,860 |
7,440 |
+4.35% |
2,004,600 |
2023/12/11 |
7,130 |
7,130 |
7,130 |
7,130 |
-17.38% |
41,400 |
2023/12/8 |
8,490 |
8,710 |
8,470 |
8,630 |
-1.15% |
390,800 |
2023/12/7 |
9,030 |
9,120 |
8,670 |
8,730 |
-4.90% |
457,400 |
2023/12/6 |
9,260 |
9,460 |
9,050 |
9,180 |
-0.54% |
520,800 |
2023/12/5 |
9,200 |
9,500 |
9,090 |
9,230 |
-0.97% |
594,100 |
2023/12/4 |
8,990 |
9,470 |
8,960 |
9,320 |
+3.67% |
624,400 |
2023/12/1 |
9,120 |
9,370 |
8,800 |
8,990 |
-1.43% |
814,100 |
2023/11/30 |
8,980 |
9,130 |
8,690 |
9,120 |
-0.76% |
954,700 |
2023/11/29 |
8,390 |
9,210 |
8,390 |
9,190 |
+9.14% |
1,625,500 |
2023/11/28 |
8,600 |
8,610 |
8,240 |
8,420 |
-0.36% |
657,600 |
2023/11/27 |
8,020 |
8,540 |
8,020 |
8,450 |
+6.56% |
596,300 |
2023/11/24 |
7,710 |
8,080 |
7,700 |
7,930 |
+3.39% |
385,200 |
2023/11/22 |
7,780 |
7,950 |
7,580 |
7,670 |
-1.92% |
270,300 |
2023/11/21 |
7,780 |
7,840 |
7,560 |
7,820 |
+1.96% |
241,400 |
2023/11/20 |
7,390 |
7,780 |
7,380 |
7,670 |
+4.78% |
409,000 |
2023/11/17 |
7,330 |
7,440 |
7,190 |
7,320 |
-1.88% |
422,100 |
2023/11/16 |
7,840 |
7,850 |
7,370 |
7,460 |
-5.57% |
551,800 |
2023/11/15 |
7,980 |
7,980 |
7,730 |
7,900 |
+2.07% |
350,600 |
2023/11/14 |
7,670 |
7,870 |
7,540 |
7,740 |
+1.71% |
337,400 |
2023/11/13 |
7,610 |
7,690 |
7,440 |
7,610 |
-0.65% |
299,700 |
2023/11/10 |
7,540 |
7,720 |
7,370 |
7,660 |
-1.29% |
504,400 |
2023/11/9 |
7,960 |
8,070 |
7,730 |
7,760 |
-3.00% |
420,000 |
2023/11/8 |
8,290 |
8,380 |
8,000 |
8,000 |
-1.72% |
460,100 |
2023/11/7 |
8,320 |
8,330 |
8,030 |
8,140 |
-3.21% |
491,900 |
2023/11/6 |
8,260 |
8,580 |
8,080 |
8,410 |
+4.47% |
523,900 |
2023/11/2 |
7,810 |
8,080 |
7,720 |
8,050 |
+4.41% |
530,400 |
2023/11/1 |
8,090 |
8,170 |
7,650 |
7,710 |
-2.90% |
658,900 |
2023/10/31 |
8,040 |
8,290 |
7,860 |
7,940 |
-2.82% |
913,700 |
2023/10/30 |
8,330 |
8,610 |
8,020 |
8,170 |
-5.22% |
939,000 |
2023/10/27 |
7,990 |
8,690 |
7,780 |
8,620 |
+9.39% |
1,438,500 |
|