日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,342 |
1,371 |
1,333 |
1,333 |
-1.48% |
36,300 |
2024/7/25 |
1,353 |
1,384 |
1,344 |
1,353 |
-3.22% |
45,600 |
2024/7/24 |
1,414 |
1,437 |
1,395 |
1,398 |
-2.44% |
39,500 |
2024/7/23 |
1,479 |
1,488 |
1,423 |
1,433 |
+0.14% |
36,200 |
2024/7/22 |
1,498 |
1,498 |
1,431 |
1,431 |
-5.73% |
63,700 |
2024/7/19 |
1,522 |
1,534 |
1,496 |
1,518 |
-0.46% |
38,400 |
2024/7/18 |
1,539 |
1,562 |
1,522 |
1,525 |
-2.43% |
27,400 |
2024/7/17 |
1,551 |
1,583 |
1,541 |
1,563 |
+0.45% |
45,000 |
2024/7/16 |
1,584 |
1,608 |
1,552 |
1,556 |
-1.27% |
44,400 |
2024/7/12 |
1,544 |
1,578 |
1,544 |
1,576 |
+2.01% |
33,800 |
2024/7/11 |
1,524 |
1,551 |
1,498 |
1,545 |
+1.38% |
35,400 |
2024/7/10 |
1,505 |
1,525 |
1,491 |
1,524 |
+1.26% |
27,600 |
2024/7/9 |
1,527 |
1,537 |
1,494 |
1,505 |
+0.53% |
27,200 |
2024/7/8 |
1,545 |
1,545 |
1,448 |
1,497 |
-3.11% |
51,100 |
2024/7/5 |
1,531 |
1,545 |
1,519 |
1,545 |
+1.11% |
37,400 |
2024/7/4 |
1,584 |
1,584 |
1,523 |
1,528 |
-1.16% |
29,500 |
2024/7/3 |
1,540 |
1,547 |
1,516 |
1,546 |
-0.32% |
39,700 |
2024/7/2 |
1,565 |
1,571 |
1,510 |
1,551 |
-2.33% |
63,500 |
2024/7/1 |
1,630 |
1,647 |
1,587 |
1,588 |
-1.79% |
48,500 |
2024/6/28 |
1,644 |
1,655 |
1,608 |
1,617 |
-2.71% |
53,700 |
2024/6/27 |
1,664 |
1,676 |
1,648 |
1,662 |
+1.09% |
41,500 |
2024/6/26 |
1,621 |
1,667 |
1,612 |
1,644 |
+1.42% |
44,900 |
2024/6/25 |
1,610 |
1,625 |
1,575 |
1,621 |
+1.06% |
55,900 |
2024/6/24 |
1,608 |
1,658 |
1,602 |
1,604 |
-1.60% |
54,000 |
2024/6/21 |
1,612 |
1,700 |
1,612 |
1,630 |
+0.56% |
72,200 |
2024/6/20 |
1,685 |
1,732 |
1,603 |
1,621 |
-3.80% |
122,900 |
2024/6/19 |
1,623 |
1,745 |
1,604 |
1,685 |
+3.00% |
163,800 |
2024/6/18 |
1,611 |
1,642 |
1,598 |
1,636 |
+1.18% |
35,200 |
2024/6/17 |
1,629 |
1,655 |
1,610 |
1,617 |
-1.40% |
25,800 |
2024/6/14 |
1,617 |
1,690 |
1,616 |
1,640 |
+0.37% |
53,200 |
2024/6/13 |
1,684 |
1,700 |
1,627 |
1,634 |
-3.48% |
44,800 |
2024/6/12 |
1,706 |
1,735 |
1,673 |
1,693 |
-3.04% |
68,700 |
2024/6/11 |
1,744 |
1,775 |
1,727 |
1,746 |
+0.06% |
53,900 |
2024/6/10 |
1,713 |
1,787 |
1,713 |
1,745 |
+1.04% |
52,800 |
2024/6/7 |
1,695 |
1,752 |
1,687 |
1,727 |
+0.94% |
45,400 |
2024/6/6 |
1,742 |
1,759 |
1,687 |
1,711 |
-1.78% |
87,400 |
2024/6/5 |
1,870 |
1,870 |
1,731 |
1,742 |
-7.68% |
172,000 |
2024/6/4 |
1,875 |
1,952 |
1,875 |
1,887 |
-0.26% |
116,000 |
2024/6/3 |
1,919 |
2,134 |
1,858 |
1,892 |
+1.83% |
555,400 |
2024/5/31 |
1,804 |
1,874 |
1,802 |
1,858 |
+0.76% |
77,100 |
2024/5/30 |
1,824 |
2,000 |
1,807 |
1,844 |
+0.05% |
197,200 |
2024/5/29 |
1,933 |
1,949 |
1,835 |
1,843 |
-6.21% |
115,800 |
2024/5/28 |
1,992 |
2,032 |
1,952 |
1,965 |
-2.53% |
68,400 |
2024/5/27 |
2,037 |
2,056 |
1,961 |
2,016 |
-2.84% |
129,200 |
2024/5/24 |
2,140 |
2,163 |
2,071 |
2,075 |
-4.82% |
75,900 |
2024/5/23 |
2,337 |
2,337 |
2,150 |
2,180 |
-0.32% |
106,100 |
2024/5/22 |
2,251 |
2,262 |
2,156 |
2,187 |
-4.12% |
104,200 |
2024/5/21 |
2,379 |
2,447 |
2,233 |
2,281 |
-1.26% |
248,100 |
2024/5/20 |
2,137 |
2,617 |
2,130 |
2,310 |
+5.91% |
1,320,200 |
2024/5/17 |
2,216 |
2,233 |
2,120 |
2,181 |
-4.51% |
124,100 |
2024/5/16 |
2,450 |
2,451 |
2,232 |
2,284 |
-9.29% |
198,500 |
2024/5/15 |
2,515 |
2,576 |
2,466 |
2,518 |
-2.97% |
127,700 |
2024/5/14 |
2,453 |
2,705 |
2,452 |
2,595 |
-5.74% |
220,800 |
2024/5/13 |
2,700 |
2,753 |
2,636 |
2,753 |
+5.20% |
132,100 |
2024/5/10 |
2,738 |
2,742 |
2,582 |
2,617 |
-2.64% |
91,800 |
2024/5/9 |
2,785 |
2,785 |
2,636 |
2,688 |
-4.51% |
180,100 |
2024/5/8 |
2,800 |
2,981 |
2,742 |
2,815 |
+4.57% |
546,000 |
2024/5/7 |
2,760 |
2,800 |
2,687 |
2,692 |
+0.52% |
123,700 |
2024/5/2 |
2,750 |
2,798 |
2,655 |
2,678 |
+2.76% |
223,800 |
2024/5/1 |
2,462 |
2,850 |
2,425 |
2,606 |
+4.66% |
469,700 |
2024/4/30 |
2,434 |
2,551 |
2,431 |
2,490 |
+0.36% |
125,100 |
2024/4/26 |
2,510 |
2,550 |
2,410 |
2,481 |
-5.84% |
174,500 |
2024/4/25 |
2,670 |
2,731 |
2,580 |
2,635 |
-4.36% |
125,000 |
2024/4/24 |
2,887 |
2,990 |
2,651 |
2,755 |
-5.33% |
383,100 |
2024/4/23 |
3,000 |
3,065 |
2,875 |
2,910 |
+3.08% |
442,100 |
2024/4/22 |
2,598 |
3,160 |
2,597 |
2,823 |
+3.79% |
1,397,900 |
2024/4/19 |
2,780 |
2,979 |
2,585 |
2,720 |
+9.19% |
992,400 |
2024/4/18 |
2,430 |
2,760 |
2,382 |
2,491 |
-5.29% |
303,800 |
2024/4/17 |
2,911 |
2,920 |
2,452 |
2,630 |
-10.54% |
1,009,300 |
2024/4/16 |
2,590 |
2,940 |
2,567 |
2,940 |
+20.49% |
1,695,000 |
2024/4/15 |
2,120 |
2,600 |
2,115 |
2,440 |
+15.09% |
1,224,800 |
2024/4/12 |
2,599 |
2,599 |
2,103 |
2,120 |
+1.00% |
1,741,600 |
2024/4/11 |
1,939 |
2,099 |
1,880 |
2,099 |
+23.54% |
490,700 |
2024/4/10 |
1,519 |
1,699 |
1,501 |
1,699 |
+21.44% |
635,300 |
2024/4/9 |
1,405 |
1,551 |
1,318 |
1,399 |
-0.71% |
425,900 |
2024/4/8 |
1,486 |
1,550 |
1,381 |
1,409 |
-5.31% |
175,400 |
2024/4/5 |
1,505 |
1,511 |
1,391 |
1,488 |
-6.12% |
205,500 |
2024/4/4 |
1,756 |
1,765 |
1,529 |
1,585 |
-14.74% |
330,100 |
2024/4/3 |
1,925 |
2,240 |
1,648 |
1,859 |
-13.45% |
1,250,500 |
2024/4/2 |
2,148 |
2,148 |
1,920 |
2,148 |
+22.88% |
1,271,900 |
2024/4/1 |
1,748 |
1,748 |
1,748 |
1,748 |
+20.72% |
35,200 |
2024/3/29 |
1,251 |
1,448 |
1,251 |
1,448 |
+26.13% |
114,200 |
2024/3/28 |
1,013 |
1,148 |
1,013 |
1,148 |
+14.00% |
153,000 |
2024/3/27 |
985 |
1,035 |
985 |
1,007 |
+4.46% |
41,100 |
2024/3/26 |
950 |
967 |
932 |
964 |
+1.47% |
7,500 |
2024/3/25 |
975 |
979 |
948 |
950 |
-2.56% |
10,600 |
2024/3/22 |
974 |
985 |
950 |
975 |
+0.31% |
11,800 |
2024/3/21 |
945 |
979 |
945 |
972 |
+2.64% |
9,700 |
2024/3/19 |
941 |
947 |
927 |
947 |
+0.85% |
4,600 |
2024/3/18 |
924 |
945 |
924 |
939 |
+1.29% |
7,300 |
2024/3/15 |
924 |
935 |
924 |
927 |
-0.75% |
4,300 |
2024/3/14 |
928 |
934 |
920 |
934 |
-0.32% |
5,900 |
2024/3/13 |
920 |
937 |
915 |
937 |
-0.11% |
6,100 |
2024/3/12 |
915 |
939 |
910 |
938 |
+1.52% |
7,700 |
2024/3/11 |
928 |
931 |
918 |
924 |
-1.39% |
4,900 |
2024/3/8 |
949 |
949 |
928 |
937 |
-1.26% |
8,800 |
2024/3/7 |
960 |
960 |
945 |
949 |
-1.15% |
7,000 |
2024/3/6 |
950 |
968 |
936 |
960 |
+1.59% |
8,800 |
2024/3/5 |
919 |
945 |
918 |
945 |
+2.38% |
6,700 |
2024/3/4 |
914 |
923 |
914 |
923 |
+0.11% |
5,500 |
2024/3/1 |
930 |
930 |
912 |
922 |
-0.86% |
4,100 |
2024/2/29 |
924 |
938 |
917 |
930 |
+0.00% |
4,700 |
2024/2/28 |
925 |
930 |
925 |
930 |
-0.32% |
2,200 |
2024/2/27 |
925 |
939 |
925 |
933 |
-0.32% |
9,200 |
2024/2/26 |
913 |
936 |
908 |
936 |
+2.63% |
6,000 |
2024/2/22 |
899 |
916 |
899 |
912 |
+1.11% |
5,700 |
2024/2/21 |
900 |
905 |
899 |
902 |
-0.66% |
2,300 |
2024/2/20 |
910 |
912 |
908 |
908 |
+0.00% |
7,600 |
2024/2/19 |
907 |
910 |
885 |
908 |
+0.89% |
14,900 |
2024/2/16 |
900 |
907 |
894 |
900 |
+0.00% |
2,500 |
2024/2/15 |
897 |
900 |
885 |
900 |
+0.00% |
15,000 |
2024/2/14 |
902 |
907 |
896 |
900 |
-0.88% |
8,400 |
2024/2/13 |
900 |
918 |
900 |
908 |
+0.89% |
6,300 |
2024/2/9 |
900 |
901 |
890 |
900 |
+0.00% |
4,200 |
2024/2/8 |
910 |
910 |
890 |
900 |
-0.22% |
11,000 |
2024/2/7 |
905 |
905 |
902 |
902 |
+0.00% |
900 |
2024/2/6 |
906 |
906 |
901 |
902 |
-0.77% |
5,900 |
2024/2/5 |
910 |
921 |
901 |
909 |
-1.73% |
9,700 |
2024/2/2 |
950 |
956 |
922 |
925 |
-3.34% |
16,800 |
2024/2/1 |
963 |
986 |
930 |
957 |
-3.63% |
28,600 |
2024/1/31 |
945 |
993 |
933 |
993 |
+5.86% |
17,700 |
2024/1/30 |
930 |
944 |
916 |
938 |
+1.52% |
7,300 |
2024/1/29 |
946 |
946 |
922 |
924 |
+0.87% |
13,200 |
|