日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
911 |
952 |
911 |
945 |
+5.00% |
10,000 |
2024/7/25 |
898 |
920 |
890 |
900 |
-1.42% |
26,500 |
2024/7/24 |
914 |
927 |
905 |
913 |
-3.08% |
22,800 |
2024/7/23 |
928 |
959 |
912 |
942 |
+1.62% |
4,500 |
2024/7/22 |
971 |
971 |
926 |
927 |
-4.83% |
18,400 |
2024/7/19 |
993 |
993 |
974 |
974 |
-1.72% |
10,200 |
2024/7/18 |
1,001 |
1,010 |
986 |
991 |
-1.00% |
13,700 |
2024/7/17 |
1,043 |
1,043 |
1,000 |
1,001 |
-2.34% |
27,900 |
2024/7/16 |
1,075 |
1,080 |
1,025 |
1,025 |
-1.91% |
23,800 |
2024/7/12 |
1,005 |
1,061 |
996 |
1,045 |
+3.88% |
38,600 |
2024/7/11 |
1,022 |
1,024 |
990 |
1,006 |
+1.51% |
19,700 |
2024/7/10 |
962 |
1,000 |
962 |
991 |
+3.23% |
18,900 |
2024/7/9 |
953 |
976 |
951 |
960 |
-0.21% |
11,100 |
2024/7/8 |
972 |
972 |
954 |
962 |
-1.94% |
12,700 |
2024/7/5 |
985 |
1,003 |
978 |
981 |
-2.00% |
19,300 |
2024/7/4 |
1,007 |
1,007 |
995 |
1,001 |
-1.28% |
9,900 |
2024/7/3 |
1,001 |
1,028 |
1,001 |
1,014 |
+0.90% |
11,400 |
2024/7/2 |
1,044 |
1,044 |
1,001 |
1,005 |
-3.74% |
31,800 |
2024/7/1 |
1,077 |
1,080 |
1,044 |
1,044 |
-2.97% |
44,200 |
2024/6/28 |
1,106 |
1,118 |
1,076 |
1,076 |
-2.71% |
25,600 |
2024/6/27 |
1,100 |
1,149 |
1,092 |
1,106 |
+0.09% |
38,500 |
2024/6/26 |
1,150 |
1,156 |
1,102 |
1,105 |
-0.72% |
68,200 |
2024/6/25 |
1,055 |
1,119 |
1,055 |
1,113 |
+6.61% |
54,600 |
2024/6/24 |
1,070 |
1,074 |
1,042 |
1,044 |
-1.04% |
41,500 |
2024/6/21 |
1,025 |
1,067 |
1,022 |
1,055 |
+4.56% |
49,500 |
2024/6/20 |
981 |
1,025 |
975 |
1,009 |
+2.85% |
21,800 |
2024/6/19 |
969 |
986 |
965 |
981 |
+2.72% |
13,100 |
2024/6/18 |
960 |
977 |
940 |
955 |
+0.00% |
26,000 |
2024/6/17 |
942 |
963 |
937 |
955 |
+2.14% |
29,700 |
2024/6/14 |
881 |
939 |
878 |
935 |
+5.77% |
20,700 |
2024/6/13 |
909 |
911 |
884 |
884 |
-3.49% |
25,700 |
2024/6/12 |
900 |
918 |
900 |
916 |
+0.77% |
10,700 |
2024/6/11 |
905 |
918 |
896 |
909 |
+0.66% |
12,700 |
2024/6/10 |
919 |
919 |
895 |
903 |
-1.74% |
21,600 |
2024/6/7 |
912 |
934 |
910 |
919 |
+0.22% |
24,900 |
2024/6/6 |
949 |
949 |
911 |
917 |
-2.55% |
28,900 |
2024/6/5 |
940 |
956 |
920 |
941 |
+0.32% |
19,500 |
2024/6/4 |
917 |
954 |
910 |
938 |
+3.76% |
48,800 |
2024/6/3 |
909 |
910 |
886 |
904 |
-0.33% |
30,500 |
2024/5/31 |
888 |
912 |
880 |
907 |
+2.60% |
22,800 |
2024/5/30 |
889 |
901 |
876 |
884 |
-2.00% |
46,800 |
2024/5/29 |
953 |
953 |
902 |
902 |
-5.35% |
41,600 |
2024/5/28 |
947 |
975 |
947 |
953 |
+0.63% |
18,800 |
2024/5/27 |
945 |
960 |
930 |
947 |
-1.35% |
41,600 |
2024/5/24 |
975 |
975 |
940 |
960 |
-1.54% |
39,400 |
2024/5/23 |
1,005 |
1,008 |
967 |
975 |
-2.69% |
66,900 |
2024/5/22 |
1,040 |
1,056 |
1,000 |
1,002 |
-3.84% |
82,700 |
2024/5/21 |
1,097 |
1,097 |
1,040 |
1,042 |
-4.23% |
95,000 |
2024/5/20 |
1,103 |
1,133 |
1,070 |
1,088 |
-2.86% |
124,000 |
2024/5/17 |
1,100 |
1,149 |
1,065 |
1,120 |
-2.10% |
285,400 |
2024/5/16 |
1,144 |
1,144 |
1,144 |
1,144 |
-20.78% |
17,400 |
2024/5/15 |
1,488 |
1,497 |
1,410 |
1,444 |
-2.23% |
111,100 |
2024/5/14 |
1,430 |
1,477 |
1,421 |
1,477 |
+3.50% |
33,400 |
2024/5/13 |
1,421 |
1,433 |
1,396 |
1,427 |
+0.56% |
24,200 |
2024/5/10 |
1,424 |
1,433 |
1,409 |
1,419 |
-0.07% |
24,500 |
2024/5/9 |
1,474 |
1,474 |
1,415 |
1,420 |
-2.61% |
29,100 |
2024/5/8 |
1,500 |
1,524 |
1,455 |
1,458 |
-3.06% |
63,800 |
2024/5/7 |
1,499 |
1,520 |
1,485 |
1,504 |
+2.87% |
25,300 |
2024/5/2 |
1,438 |
1,464 |
1,430 |
1,462 |
+1.60% |
16,200 |
2024/5/1 |
1,436 |
1,450 |
1,429 |
1,439 |
+0.28% |
11,100 |
2024/4/30 |
1,434 |
1,447 |
1,425 |
1,435 |
+0.14% |
12,300 |
2024/4/26 |
1,393 |
1,437 |
1,388 |
1,433 |
+3.39% |
21,800 |
2024/4/25 |
1,391 |
1,415 |
1,386 |
1,386 |
-1.35% |
16,700 |
2024/4/24 |
1,412 |
1,425 |
1,401 |
1,405 |
+0.21% |
16,300 |
2024/4/23 |
1,446 |
1,446 |
1,396 |
1,402 |
-1.75% |
27,300 |
2024/4/22 |
1,421 |
1,450 |
1,372 |
1,427 |
+2.00% |
32,700 |
2024/4/19 |
1,439 |
1,455 |
1,367 |
1,399 |
-4.77% |
46,100 |
2024/4/18 |
1,401 |
1,477 |
1,394 |
1,469 |
+4.18% |
33,700 |
2024/4/17 |
1,428 |
1,434 |
1,395 |
1,410 |
-1.26% |
42,900 |
2024/4/16 |
1,435 |
1,472 |
1,420 |
1,428 |
-1.31% |
21,500 |
2024/4/15 |
1,423 |
1,447 |
1,423 |
1,447 |
-0.41% |
15,100 |
2024/4/12 |
1,480 |
1,481 |
1,436 |
1,453 |
-1.82% |
23,300 |
2024/4/11 |
1,492 |
1,502 |
1,460 |
1,480 |
-1.53% |
25,000 |
2024/4/10 |
1,502 |
1,522 |
1,500 |
1,503 |
-0.46% |
18,000 |
2024/4/9 |
1,529 |
1,543 |
1,500 |
1,510 |
-0.46% |
37,200 |
2024/4/8 |
1,439 |
1,517 |
1,433 |
1,517 |
+6.68% |
41,100 |
2024/4/5 |
1,451 |
1,470 |
1,404 |
1,422 |
-4.82% |
71,300 |
2024/4/4 |
1,465 |
1,499 |
1,453 |
1,494 |
+3.46% |
47,700 |
2024/4/3 |
1,471 |
1,495 |
1,439 |
1,444 |
-2.63% |
50,700 |
2024/4/2 |
1,535 |
1,535 |
1,481 |
1,483 |
-3.83% |
57,700 |
2024/4/1 |
1,571 |
1,582 |
1,521 |
1,542 |
-1.78% |
42,400 |
2024/3/29 |
1,566 |
1,611 |
1,566 |
1,570 |
+0.90% |
25,600 |
2024/3/28 |
1,614 |
1,630 |
1,556 |
1,556 |
-2.38% |
51,200 |
2024/3/27 |
1,600 |
1,618 |
1,583 |
1,594 |
-1.12% |
40,100 |
2024/3/26 |
1,636 |
1,682 |
1,601 |
1,612 |
-0.31% |
102,200 |
2024/3/25 |
1,662 |
1,708 |
1,617 |
1,617 |
+2.21% |
181,100 |
2024/3/22 |
1,574 |
1,582 |
1,514 |
1,582 |
+2.79% |
79,600 |
2024/3/21 |
1,580 |
1,580 |
1,521 |
1,539 |
+1.92% |
67,800 |
2024/3/19 |
1,472 |
1,512 |
1,469 |
1,510 |
+3.78% |
37,600 |
2024/3/18 |
1,432 |
1,475 |
1,432 |
1,455 |
+1.75% |
22,200 |
2024/3/15 |
1,446 |
1,467 |
1,424 |
1,430 |
-1.24% |
24,900 |
2024/3/14 |
1,435 |
1,479 |
1,424 |
1,448 |
+1.33% |
37,100 |
2024/3/13 |
1,519 |
1,519 |
1,424 |
1,429 |
-3.77% |
53,100 |
2024/3/12 |
1,471 |
1,488 |
1,429 |
1,485 |
+0.54% |
52,700 |
2024/3/11 |
1,518 |
1,555 |
1,472 |
1,477 |
-4.40% |
68,200 |
2024/3/8 |
1,636 |
1,646 |
1,538 |
1,545 |
-6.19% |
86,600 |
2024/3/7 |
1,596 |
1,680 |
1,581 |
1,647 |
+5.85% |
103,800 |
2024/3/6 |
1,556 |
1,564 |
1,521 |
1,556 |
-2.38% |
108,500 |
2024/3/5 |
1,563 |
1,608 |
1,556 |
1,594 |
+1.46% |
39,800 |
2024/3/4 |
1,638 |
1,656 |
1,565 |
1,571 |
-4.21% |
108,200 |
2024/3/1 |
1,652 |
1,697 |
1,586 |
1,640 |
-0.73% |
133,700 |
2024/2/29 |
1,701 |
1,717 |
1,616 |
1,652 |
-3.39% |
87,300 |
2024/2/28 |
1,690 |
1,734 |
1,683 |
1,710 |
+1.18% |
44,200 |
2024/2/27 |
1,721 |
1,755 |
1,679 |
1,690 |
-1.80% |
61,600 |
2024/2/26 |
1,785 |
1,785 |
1,695 |
1,721 |
-1.66% |
108,800 |
2024/2/22 |
1,856 |
1,856 |
1,715 |
1,750 |
-4.74% |
125,900 |
2024/2/21 |
1,850 |
1,899 |
1,804 |
1,837 |
-2.39% |
164,100 |
2024/2/20 |
1,957 |
1,957 |
1,862 |
1,882 |
-3.88% |
115,400 |
2024/2/19 |
1,871 |
1,990 |
1,828 |
1,958 |
+4.37% |
233,400 |
2024/2/16 |
1,755 |
1,885 |
1,750 |
1,876 |
+12.94% |
383,300 |
2024/2/15 |
1,741 |
1,745 |
1,501 |
1,661 |
-12.62% |
639,200 |
2024/2/14 |
2,000 |
2,000 |
1,877 |
1,901 |
+10.39% |
334,700 |
2024/2/13 |
1,660 |
1,722 |
1,649 |
1,722 |
+4.87% |
58,900 |
2024/2/9 |
1,599 |
1,649 |
1,599 |
1,642 |
+3.01% |
28,800 |
2024/2/8 |
1,590 |
1,610 |
1,565 |
1,594 |
+0.76% |
12,700 |
2024/2/7 |
1,609 |
1,609 |
1,566 |
1,582 |
-1.68% |
17,800 |
2024/2/6 |
1,630 |
1,630 |
1,590 |
1,609 |
-0.06% |
14,900 |
2024/2/5 |
1,561 |
1,623 |
1,556 |
1,610 |
+3.14% |
31,700 |
2024/2/2 |
1,560 |
1,570 |
1,548 |
1,561 |
+0.77% |
13,400 |
2024/2/1 |
1,562 |
1,576 |
1,522 |
1,549 |
-1.21% |
22,600 |
2024/1/31 |
1,600 |
1,608 |
1,562 |
1,568 |
-2.49% |
22,900 |
2024/1/30 |
1,617 |
1,640 |
1,587 |
1,608 |
-0.74% |
22,100 |
2024/1/29 |
1,661 |
1,661 |
1,616 |
1,620 |
-2.11% |
11,700 |
|