日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,944 |
1,973 |
1,913 |
1,927 |
-1.33% |
2,311,700 |
2024/7/25 |
1,907 |
1,974 |
1,885 |
1,953 |
+0.46% |
4,040,700 |
2024/7/24 |
1,970 |
1,994 |
1,933 |
1,944 |
-2.21% |
2,588,500 |
2024/7/23 |
2,039 |
2,077 |
1,988 |
1,988 |
-1.58% |
2,830,600 |
2024/7/22 |
2,068 |
2,068 |
1,986 |
2,020 |
-2.32% |
2,770,500 |
2024/7/19 |
2,063 |
2,093 |
2,040 |
2,068 |
-0.53% |
3,879,200 |
2024/7/18 |
2,120 |
2,155 |
2,079 |
2,079 |
-2.71% |
4,581,100 |
2024/7/17 |
2,156 |
2,260 |
2,135 |
2,137 |
+2.05% |
11,103,100 |
2024/7/16 |
2,127 |
2,143 |
2,072 |
2,094 |
-2.10% |
6,129,800 |
2024/7/12 |
1,915 |
2,142 |
1,903 |
2,139 |
+13.66% |
17,331,400 |
2024/7/11 |
1,883 |
1,892 |
1,814 |
1,882 |
+0.21% |
4,157,100 |
2024/7/10 |
1,970 |
1,986 |
1,865 |
1,878 |
-4.33% |
4,730,900 |
2024/7/9 |
1,973 |
2,007 |
1,933 |
1,963 |
-0.51% |
3,494,500 |
2024/7/8 |
2,028 |
2,028 |
1,965 |
1,973 |
-2.71% |
3,622,900 |
2024/7/5 |
1,952 |
2,040 |
1,937 |
2,028 |
+4.43% |
5,716,600 |
2024/7/4 |
2,001 |
2,003 |
1,934 |
1,942 |
-2.31% |
3,567,000 |
2024/7/3 |
1,939 |
2,006 |
1,924 |
1,988 |
+2.47% |
3,916,700 |
2024/7/2 |
1,966 |
1,979 |
1,915 |
1,940 |
-1.12% |
2,639,700 |
2024/7/1 |
2,027 |
2,035 |
1,962 |
1,962 |
-2.14% |
2,780,200 |
2024/6/28 |
2,078 |
2,087 |
2,005 |
2,005 |
-2.76% |
4,370,900 |
2024/6/27 |
2,034 |
2,106 |
2,018 |
2,062 |
+1.18% |
6,159,800 |
2024/6/26 |
2,008 |
2,109 |
1,983 |
2,038 |
+3.19% |
8,838,500 |
2024/6/25 |
2,010 |
2,054 |
1,965 |
1,975 |
-1.64% |
5,584,100 |
2024/6/24 |
2,150 |
2,160 |
1,986 |
2,008 |
-2.48% |
10,564,500 |
2024/6/21 |
1,995 |
2,098 |
1,974 |
2,059 |
+4.10% |
24,372,000 |
2024/6/20 |
1,800 |
1,992 |
1,797 |
1,978 |
+10.44% |
19,191,900 |
2024/6/19 |
1,800 |
1,837 |
1,777 |
1,791 |
+1.59% |
7,917,600 |
2024/6/18 |
1,838 |
1,859 |
1,757 |
1,763 |
-3.24% |
7,582,900 |
2024/6/17 |
1,895 |
1,899 |
1,812 |
1,822 |
-4.56% |
7,957,700 |
2024/6/14 |
1,927 |
1,979 |
1,860 |
1,909 |
-1.80% |
15,175,500 |
2024/6/13 |
1,916 |
1,988 |
1,877 |
1,944 |
+7.64% |
28,502,400 |
2024/6/12 |
1,895 |
1,911 |
1,796 |
1,806 |
-4.65% |
11,296,100 |
2024/6/11 |
1,808 |
1,923 |
1,802 |
1,894 |
+5.81% |
17,069,500 |
2024/6/10 |
1,749 |
1,843 |
1,723 |
1,790 |
+1.70% |
10,662,900 |
2024/6/7 |
1,731 |
1,808 |
1,706 |
1,760 |
+1.38% |
12,038,800 |
2024/6/6 |
1,780 |
1,787 |
1,688 |
1,736 |
-1.64% |
9,717,200 |
2024/6/5 |
1,806 |
1,844 |
1,753 |
1,765 |
-1.73% |
16,519,500 |
2024/6/4 |
1,720 |
1,852 |
1,704 |
1,796 |
+5.40% |
19,735,200 |
2024/6/3 |
1,687 |
1,766 |
1,666 |
1,704 |
-1.27% |
12,388,500 |
2024/5/31 |
1,520 |
1,730 |
1,516 |
1,726 |
+13.18% |
15,097,600 |
2024/5/30 |
1,513 |
1,560 |
1,505 |
1,525 |
-0.78% |
4,805,100 |
2024/5/29 |
1,632 |
1,638 |
1,535 |
1,537 |
-6.39% |
5,958,300 |
2024/5/28 |
1,640 |
1,696 |
1,622 |
1,642 |
+0.00% |
6,261,400 |
2024/5/27 |
1,581 |
1,644 |
1,558 |
1,642 |
+4.39% |
5,987,500 |
2024/5/24 |
1,611 |
1,617 |
1,516 |
1,573 |
-4.72% |
13,288,000 |
2024/5/23 |
1,757 |
1,765 |
1,621 |
1,651 |
-4.95% |
8,681,800 |
2024/5/22 |
1,803 |
1,815 |
1,737 |
1,737 |
-4.51% |
4,910,900 |
2024/5/21 |
1,931 |
1,933 |
1,816 |
1,819 |
-4.96% |
5,796,200 |
2024/5/20 |
1,883 |
1,962 |
1,868 |
1,914 |
+1.65% |
6,810,100 |
2024/5/17 |
1,830 |
1,906 |
1,789 |
1,883 |
+3.29% |
7,317,400 |
2024/5/16 |
1,905 |
1,945 |
1,800 |
1,823 |
-3.34% |
9,160,600 |
2024/5/15 |
2,002 |
2,049 |
1,810 |
1,886 |
-5.46% |
15,520,700 |
2024/5/14 |
1,939 |
2,089 |
1,889 |
1,995 |
+16.33% |
24,300,800 |
2024/5/13 |
1,678 |
1,730 |
1,666 |
1,715 |
+1.24% |
3,194,700 |
2024/5/10 |
1,729 |
1,755 |
1,675 |
1,694 |
-0.76% |
3,667,100 |
2024/5/9 |
1,665 |
1,725 |
1,617 |
1,707 |
+2.77% |
4,422,900 |
2024/5/8 |
1,670 |
1,744 |
1,658 |
1,661 |
-0.12% |
4,930,600 |
2024/5/7 |
1,675 |
1,712 |
1,651 |
1,663 |
+1.09% |
2,549,100 |
2024/5/2 |
1,670 |
1,691 |
1,638 |
1,645 |
-1.50% |
2,788,400 |
2024/5/1 |
1,685 |
1,698 |
1,658 |
1,670 |
-2.22% |
2,843,600 |
2024/4/30 |
1,770 |
1,773 |
1,699 |
1,708 |
-2.29% |
2,242,200 |
2024/4/26 |
1,726 |
1,759 |
1,683 |
1,748 |
+0.29% |
4,265,000 |
2024/4/25 |
1,799 |
1,818 |
1,735 |
1,743 |
-4.44% |
3,308,800 |
2024/4/24 |
1,871 |
1,886 |
1,816 |
1,824 |
-1.51% |
2,123,900 |
2024/4/23 |
1,919 |
1,932 |
1,850 |
1,852 |
-2.42% |
2,179,800 |
2024/4/22 |
1,891 |
1,937 |
1,869 |
1,898 |
+1.39% |
2,209,800 |
2024/4/19 |
1,922 |
1,941 |
1,823 |
1,872 |
-2.04% |
2,979,200 |
2024/4/18 |
1,870 |
1,947 |
1,840 |
1,911 |
+2.63% |
3,350,200 |
2024/4/17 |
1,919 |
1,924 |
1,820 |
1,862 |
-2.26% |
4,231,200 |
2024/4/16 |
1,918 |
1,963 |
1,897 |
1,905 |
-3.54% |
3,225,500 |
2024/4/15 |
2,010 |
2,034 |
1,974 |
1,975 |
-3.42% |
2,121,400 |
2024/4/12 |
2,083 |
2,103 |
2,043 |
2,045 |
-1.49% |
1,515,200 |
2024/4/11 |
2,109 |
2,137 |
2,065 |
2,076 |
-3.17% |
1,600,700 |
2024/4/10 |
2,198 |
2,237 |
2,140 |
2,144 |
+1.47% |
1,642,600 |
2024/4/9 |
2,132 |
2,149 |
2,110 |
2,113 |
-1.99% |
1,460,800 |
2024/4/8 |
2,170 |
2,206 |
2,147 |
2,156 |
+0.28% |
1,271,800 |
2024/4/5 |
2,170 |
2,186 |
2,123 |
2,150 |
-2.93% |
2,290,900 |
2024/4/4 |
2,252 |
2,263 |
2,212 |
2,215 |
-1.16% |
1,290,400 |
2024/4/3 |
2,230 |
2,285 |
2,212 |
2,241 |
-0.93% |
1,457,000 |
2024/4/2 |
2,314 |
2,322 |
2,246 |
2,262 |
-1.95% |
1,638,100 |
2024/4/1 |
2,370 |
2,376 |
2,292 |
2,307 |
-2.08% |
2,057,000 |
2024/3/29 |
2,405 |
2,423 |
2,313 |
2,356 |
-2.24% |
2,521,300 |
2024/3/28 |
2,465 |
2,495 |
2,410 |
2,410 |
-0.54% |
1,503,700 |
2024/3/27 |
2,431 |
2,451 |
2,410 |
2,423 |
+0.12% |
1,036,400 |
2024/3/26 |
2,475 |
2,482 |
2,414 |
2,420 |
-2.30% |
1,419,300 |
2024/3/25 |
2,521 |
2,534 |
2,476 |
2,477 |
-2.21% |
1,769,600 |
2024/3/22 |
2,457 |
2,538 |
2,438 |
2,533 |
+3.26% |
1,749,500 |
2024/3/21 |
2,425 |
2,469 |
2,407 |
2,453 |
+2.00% |
1,668,000 |
2024/3/19 |
2,382 |
2,424 |
2,370 |
2,405 |
+0.21% |
1,752,400 |
2024/3/18 |
2,380 |
2,404 |
2,321 |
2,400 |
+1.95% |
2,373,100 |
2024/3/15 |
2,289 |
2,360 |
2,255 |
2,354 |
-1.92% |
4,632,600 |
2024/3/14 |
2,370 |
2,409 |
2,307 |
2,400 |
+0.42% |
1,995,900 |
2024/3/13 |
2,460 |
2,461 |
2,338 |
2,390 |
-2.81% |
3,524,800 |
2024/3/12 |
2,315 |
2,465 |
2,289 |
2,459 |
+6.36% |
3,451,300 |
2024/3/11 |
2,351 |
2,379 |
2,305 |
2,312 |
-3.18% |
1,931,900 |
2024/3/8 |
2,384 |
2,436 |
2,370 |
2,388 |
-0.46% |
2,184,500 |
2024/3/7 |
2,476 |
2,478 |
2,384 |
2,399 |
-3.42% |
2,225,300 |
2024/3/6 |
2,400 |
2,525 |
2,395 |
2,484 |
+1.93% |
2,792,000 |
2024/3/5 |
2,488 |
2,495 |
2,418 |
2,437 |
-2.29% |
2,252,000 |
2024/3/4 |
2,528 |
2,563 |
2,494 |
2,494 |
-0.91% |
1,594,300 |
2024/3/1 |
2,550 |
2,572 |
2,498 |
2,517 |
-0.87% |
1,518,900 |
2024/2/29 |
2,510 |
2,539 |
2,482 |
2,539 |
+0.91% |
1,470,700 |
2024/2/28 |
2,530 |
2,551 |
2,496 |
2,516 |
-1.33% |
1,439,700 |
2024/2/27 |
2,562 |
2,606 |
2,528 |
2,550 |
-0.47% |
1,641,900 |
2024/2/26 |
2,461 |
2,579 |
2,437 |
2,562 |
+3.94% |
2,630,600 |
2024/2/22 |
2,520 |
2,528 |
2,465 |
2,465 |
-1.83% |
2,475,900 |
2024/2/21 |
2,501 |
2,529 |
2,473 |
2,511 |
-0.28% |
2,453,600 |
2024/2/20 |
2,543 |
2,608 |
2,516 |
2,518 |
-0.32% |
2,887,200 |
2024/2/19 |
2,540 |
2,572 |
2,514 |
2,526 |
-0.55% |
2,223,800 |
2024/2/16 |
2,480 |
2,554 |
2,475 |
2,540 |
+2.13% |
2,683,000 |
2024/2/15 |
2,537 |
2,576 |
2,487 |
2,487 |
-1.50% |
3,856,000 |
2024/2/14 |
2,495 |
2,537 |
2,473 |
2,525 |
-0.55% |
3,446,500 |
2024/2/13 |
2,633 |
2,660 |
2,522 |
2,539 |
-2.72% |
6,104,100 |
2024/2/9 |
2,665 |
2,705 |
2,510 |
2,610 |
-5.98% |
12,688,000 |
2024/2/8 |
2,819 |
2,828 |
2,762 |
2,776 |
-1.07% |
2,810,900 |
2024/2/7 |
2,894 |
2,904 |
2,781 |
2,806 |
-3.04% |
3,887,300 |
2024/2/6 |
2,867 |
2,905 |
2,817 |
2,894 |
+1.19% |
2,961,300 |
2024/2/5 |
2,828 |
2,864 |
2,791 |
2,860 |
+1.78% |
2,373,700 |
2024/2/2 |
2,841 |
2,884 |
2,810 |
2,810 |
-0.32% |
2,833,600 |
2024/2/1 |
2,871 |
2,898 |
2,808 |
2,819 |
-1.98% |
2,630,100 |
2024/1/31 |
2,850 |
2,879 |
2,812 |
2,876 |
+0.28% |
2,649,500 |
2024/1/30 |
2,922 |
2,939 |
2,839 |
2,868 |
-1.51% |
4,126,600 |
2024/1/29 |
2,900 |
2,978 |
2,876 |
2,912 |
-1.09% |
5,310,000 |
|