日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
8,636 |
8,944 |
8,627 |
8,677 |
-1.24% |
295,600 |
2024/7/25 |
8,855 |
8,890 |
8,693 |
8,786 |
-6.70% |
345,000 |
2024/7/24 |
9,470 |
9,609 |
9,362 |
9,417 |
-0.98% |
225,000 |
2024/7/23 |
9,473 |
9,630 |
9,401 |
9,510 |
+3.73% |
297,300 |
2024/7/22 |
9,440 |
9,453 |
9,140 |
9,168 |
-3.75% |
251,800 |
2024/7/19 |
9,325 |
9,543 |
9,321 |
9,525 |
+2.21% |
243,500 |
2024/7/18 |
9,405 |
9,608 |
9,261 |
9,319 |
-9.57% |
703,200 |
2024/7/17 |
10,750 |
10,840 |
10,230 |
10,305 |
-5.33% |
248,100 |
2024/7/16 |
10,595 |
10,900 |
10,570 |
10,885 |
+3.62% |
187,700 |
2024/7/12 |
10,655 |
10,765 |
10,425 |
10,505 |
-3.49% |
226,500 |
2024/7/11 |
10,855 |
10,930 |
10,670 |
10,885 |
+0.88% |
216,400 |
2024/7/10 |
10,880 |
10,950 |
10,570 |
10,790 |
-0.96% |
253,400 |
2024/7/9 |
10,760 |
11,000 |
10,700 |
10,895 |
+2.44% |
211,700 |
2024/7/8 |
10,465 |
10,690 |
10,445 |
10,635 |
+0.90% |
158,900 |
2024/7/5 |
10,530 |
10,640 |
10,460 |
10,540 |
+0.43% |
125,500 |
2024/7/4 |
10,560 |
10,620 |
10,435 |
10,495 |
-0.62% |
151,800 |
2024/7/3 |
10,255 |
10,565 |
10,240 |
10,560 |
+1.88% |
220,800 |
2024/7/2 |
10,430 |
10,430 |
10,250 |
10,365 |
-1.14% |
170,900 |
2024/7/1 |
10,660 |
10,725 |
10,450 |
10,485 |
-0.24% |
197,700 |
2024/6/28 |
10,410 |
10,600 |
10,355 |
10,510 |
+0.86% |
195,800 |
2024/6/27 |
10,410 |
10,510 |
10,290 |
10,420 |
-2.11% |
225,300 |
2024/6/26 |
10,600 |
10,645 |
10,420 |
10,645 |
+1.43% |
290,300 |
2024/6/25 |
10,200 |
10,535 |
10,155 |
10,495 |
+1.99% |
308,900 |
2024/6/24 |
10,290 |
10,365 |
10,215 |
10,290 |
-1.25% |
278,500 |
2024/6/21 |
10,625 |
10,645 |
10,245 |
10,420 |
-1.98% |
312,000 |
2024/6/20 |
10,250 |
10,660 |
10,190 |
10,630 |
+3.45% |
305,800 |
2024/6/19 |
10,635 |
10,690 |
10,180 |
10,275 |
-3.43% |
243,200 |
2024/6/18 |
10,590 |
10,735 |
10,580 |
10,640 |
+0.81% |
188,200 |
2024/6/17 |
10,700 |
10,710 |
10,505 |
10,555 |
-3.25% |
156,500 |
2024/6/14 |
10,550 |
10,930 |
10,500 |
10,910 |
+1.54% |
255,700 |
2024/6/13 |
11,010 |
11,030 |
10,735 |
10,745 |
-1.74% |
210,100 |
2024/6/12 |
11,125 |
11,160 |
10,885 |
10,935 |
-1.75% |
190,600 |
2024/6/11 |
11,255 |
11,415 |
11,040 |
11,130 |
-0.45% |
246,200 |
2024/6/10 |
11,115 |
11,210 |
11,060 |
11,180 |
+0.58% |
116,700 |
2024/6/7 |
11,145 |
11,250 |
11,040 |
11,115 |
-0.58% |
109,200 |
2024/6/6 |
11,200 |
11,270 |
11,070 |
11,180 |
+3.23% |
239,900 |
2024/6/5 |
11,220 |
11,270 |
10,795 |
10,830 |
-2.61% |
280,400 |
2024/6/4 |
11,210 |
11,225 |
11,060 |
11,120 |
-0.94% |
196,800 |
2024/6/3 |
11,245 |
11,290 |
11,095 |
11,225 |
+0.22% |
216,000 |
2024/5/31 |
11,040 |
11,245 |
11,005 |
11,200 |
-0.04% |
440,700 |
2024/5/30 |
11,085 |
11,340 |
10,895 |
11,205 |
+0.72% |
267,300 |
2024/5/29 |
11,285 |
11,310 |
11,060 |
11,125 |
-1.42% |
174,100 |
2024/5/28 |
11,385 |
11,385 |
11,185 |
11,285 |
+0.45% |
174,700 |
2024/5/27 |
11,400 |
11,450 |
11,165 |
11,235 |
+0.67% |
187,600 |
2024/5/24 |
10,900 |
11,195 |
10,845 |
11,160 |
+1.45% |
280,100 |
2024/5/23 |
11,025 |
11,180 |
10,895 |
11,000 |
+1.71% |
342,000 |
2024/5/22 |
11,060 |
11,070 |
10,805 |
10,815 |
-1.23% |
222,500 |
2024/5/21 |
10,995 |
11,030 |
10,875 |
10,950 |
+0.50% |
172,500 |
2024/5/20 |
10,880 |
10,930 |
10,730 |
10,895 |
-0.23% |
208,600 |
2024/5/17 |
10,870 |
11,000 |
10,795 |
10,920 |
-0.46% |
316,800 |
2024/5/16 |
11,100 |
11,250 |
10,930 |
10,970 |
+2.52% |
520,200 |
2024/5/15 |
10,600 |
10,885 |
10,370 |
10,700 |
+10.31% |
750,300 |
2024/5/14 |
9,961 |
10,030 |
9,630 |
9,700 |
-2.60% |
305,900 |
2024/5/13 |
9,690 |
9,973 |
9,613 |
9,959 |
+1.22% |
331,400 |
2024/5/10 |
9,850 |
9,968 |
9,767 |
9,839 |
-0.49% |
169,300 |
2024/5/9 |
9,910 |
10,090 |
9,856 |
9,887 |
+0.06% |
228,300 |
2024/5/8 |
9,891 |
9,964 |
9,788 |
9,881 |
-1.01% |
237,700 |
2024/5/7 |
9,880 |
10,040 |
9,802 |
9,982 |
+2.91% |
248,400 |
2024/5/2 |
9,560 |
9,708 |
9,523 |
9,700 |
+0.56% |
80,600 |
2024/5/1 |
9,480 |
9,646 |
9,451 |
9,646 |
+1.02% |
131,800 |
2024/4/30 |
9,600 |
9,669 |
9,494 |
9,549 |
-0.84% |
290,700 |
2024/4/26 |
9,471 |
9,685 |
9,364 |
9,630 |
+3.32% |
338,100 |
2024/4/25 |
9,427 |
9,519 |
9,300 |
9,321 |
-2.67% |
217,100 |
2024/4/24 |
9,418 |
9,615 |
9,370 |
9,577 |
+5.03% |
326,500 |
2024/4/23 |
9,340 |
9,363 |
9,035 |
9,118 |
-0.78% |
271,200 |
2024/4/22 |
9,441 |
9,490 |
9,116 |
9,190 |
-4.02% |
388,600 |
2024/4/19 |
9,700 |
9,802 |
9,375 |
9,575 |
-3.88% |
263,300 |
2024/4/18 |
9,817 |
9,999 |
9,632 |
9,961 |
+1.47% |
145,700 |
2024/4/17 |
9,895 |
10,035 |
9,811 |
9,817 |
-0.87% |
195,800 |
2024/4/16 |
9,964 |
10,010 |
9,825 |
9,903 |
-1.56% |
189,200 |
2024/4/15 |
9,815 |
10,130 |
9,800 |
10,060 |
+1.14% |
185,900 |
2024/4/12 |
10,005 |
10,065 |
9,906 |
9,947 |
-0.06% |
183,700 |
2024/4/11 |
9,967 |
9,973 |
9,752 |
9,953 |
-1.36% |
316,400 |
2024/4/10 |
10,055 |
10,160 |
9,970 |
10,090 |
+1.41% |
223,800 |
2024/4/9 |
9,960 |
9,976 |
9,805 |
9,950 |
+0.85% |
122,900 |
2024/4/8 |
10,035 |
10,055 |
9,740 |
9,866 |
-0.19% |
166,100 |
2024/4/5 |
9,952 |
10,030 |
9,830 |
9,885 |
-3.51% |
235,100 |
2024/4/4 |
10,045 |
10,310 |
10,035 |
10,245 |
+3.56% |
356,800 |
2024/4/3 |
9,701 |
9,939 |
9,679 |
9,893 |
+0.32% |
253,900 |
2024/4/2 |
9,710 |
9,880 |
9,687 |
9,861 |
+1.88% |
284,900 |
2024/4/1 |
9,947 |
9,950 |
9,674 |
9,679 |
-1.83% |
184,600 |
2024/3/29 |
9,690 |
9,859 |
9,540 |
9,859 |
+1.85% |
265,300 |
2024/3/28 |
9,620 |
9,816 |
9,620 |
9,680 |
-0.47% |
248,500 |
2024/3/27 |
9,880 |
9,881 |
9,721 |
9,726 |
-0.68% |
244,300 |
2024/3/26 |
9,720 |
9,857 |
9,711 |
9,793 |
-0.09% |
160,600 |
2024/3/25 |
9,750 |
9,879 |
9,736 |
9,802 |
+0.27% |
213,200 |
2024/3/22 |
9,820 |
9,906 |
9,701 |
9,776 |
-0.87% |
262,300 |
2024/3/21 |
9,850 |
9,968 |
9,739 |
9,862 |
+2.94% |
272,000 |
2024/3/19 |
9,571 |
9,619 |
9,450 |
9,580 |
+0.09% |
324,000 |
2024/3/18 |
9,385 |
9,603 |
9,361 |
9,571 |
+2.63% |
245,700 |
2024/3/15 |
9,180 |
9,346 |
9,087 |
9,326 |
-0.52% |
446,200 |
2024/3/14 |
9,494 |
9,494 |
9,245 |
9,375 |
-0.34% |
244,500 |
2024/3/13 |
9,600 |
9,633 |
9,276 |
9,407 |
-0.16% |
389,600 |
2024/3/12 |
9,255 |
9,426 |
9,200 |
9,422 |
+0.55% |
338,800 |
2024/3/11 |
9,400 |
9,498 |
9,267 |
9,370 |
-3.76% |
521,500 |
2024/3/8 |
9,706 |
9,839 |
9,700 |
9,736 |
-0.28% |
336,100 |
2024/3/7 |
9,850 |
10,065 |
9,702 |
9,763 |
+0.16% |
624,700 |
2024/3/6 |
9,677 |
9,778 |
9,553 |
9,747 |
+0.05% |
251,700 |
2024/3/5 |
9,505 |
9,745 |
9,484 |
9,742 |
+0.90% |
309,400 |
2024/3/4 |
9,750 |
9,789 |
9,616 |
9,655 |
+1.67% |
417,000 |
2024/3/1 |
9,360 |
9,496 |
9,307 |
9,496 |
+3.11% |
379,200 |
2024/2/29 |
8,986 |
9,243 |
8,935 |
9,210 |
+1.39% |
311,500 |
2024/2/28 |
9,140 |
9,256 |
9,053 |
9,084 |
-1.96% |
263,100 |
2024/2/27 |
9,121 |
9,272 |
9,058 |
9,266 |
+1.27% |
350,300 |
2024/2/26 |
9,306 |
9,410 |
9,145 |
9,150 |
-0.07% |
578,000 |
2024/2/22 |
9,294 |
9,319 |
9,120 |
9,156 |
+3.53% |
705,000 |
2024/2/21 |
8,556 |
8,913 |
8,549 |
8,844 |
+1.59% |
573,600 |
2024/2/20 |
8,700 |
8,788 |
8,666 |
8,706 |
-0.41% |
546,800 |
2024/2/19 |
8,874 |
8,902 |
8,680 |
8,742 |
-2.88% |
400,400 |
2024/2/16 |
8,940 |
9,217 |
8,922 |
9,001 |
+1.29% |
857,500 |
2024/2/15 |
8,824 |
8,956 |
8,771 |
8,886 |
+3.03% |
702,800 |
2024/2/14 |
8,338 |
8,648 |
8,300 |
8,625 |
+9.34% |
1,223,100 |
2024/2/13 |
7,916 |
8,050 |
7,742 |
7,888 |
+2.51% |
795,200 |
2024/2/9 |
7,737 |
7,781 |
7,686 |
7,695 |
+0.00% |
298,900 |
2024/2/8 |
7,709 |
7,800 |
7,677 |
7,695 |
+1.80% |
398,800 |
2024/2/7 |
7,455 |
7,599 |
7,455 |
7,559 |
-0.13% |
330,100 |
2024/2/6 |
7,475 |
7,591 |
7,447 |
7,569 |
+1.10% |
325,700 |
2024/2/5 |
7,520 |
7,559 |
7,420 |
7,487 |
-0.24% |
325,200 |
2024/2/2 |
7,430 |
7,549 |
7,400 |
7,505 |
+2.18% |
328,700 |
2024/2/1 |
7,257 |
7,379 |
7,257 |
7,345 |
+0.62% |
219,900 |
2024/1/31 |
7,231 |
7,328 |
7,212 |
7,300 |
-0.56% |
355,500 |
2024/1/30 |
7,263 |
7,378 |
7,263 |
7,341 |
+1.90% |
760,000 |
2024/1/29 |
7,150 |
7,230 |
7,105 |
7,204 |
-0.59% |
446,000 |
|