日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
11,330 |
11,460 |
11,285 |
11,365 |
-0.87% |
383,400 |
2024/7/25 |
11,550 |
11,645 |
11,460 |
11,465 |
-2.47% |
360,400 |
2024/7/24 |
11,620 |
11,895 |
11,615 |
11,755 |
+0.17% |
276,200 |
2024/7/23 |
11,780 |
11,870 |
11,725 |
11,735 |
-0.68% |
132,500 |
2024/7/22 |
11,990 |
11,990 |
11,735 |
11,815 |
-0.88% |
220,300 |
2024/7/19 |
11,915 |
11,965 |
11,810 |
11,920 |
-0.13% |
270,400 |
2024/7/18 |
11,965 |
12,080 |
11,885 |
11,935 |
-0.58% |
356,900 |
2024/7/17 |
12,100 |
12,195 |
11,965 |
12,005 |
+0.46% |
452,000 |
2024/7/16 |
11,910 |
11,985 |
11,830 |
11,950 |
+0.08% |
392,300 |
2024/7/12 |
12,160 |
12,265 |
11,800 |
11,940 |
-1.85% |
957,900 |
2024/7/11 |
12,075 |
12,245 |
11,980 |
12,165 |
+1.88% |
503,200 |
2024/7/10 |
11,870 |
12,000 |
11,835 |
11,940 |
+0.76% |
460,000 |
2024/7/9 |
11,660 |
12,040 |
11,550 |
11,850 |
+2.51% |
589,900 |
2024/7/8 |
11,625 |
11,700 |
11,520 |
11,560 |
-1.53% |
496,100 |
2024/7/5 |
11,615 |
11,900 |
11,570 |
11,740 |
+1.87% |
422,300 |
2024/7/4 |
11,655 |
11,680 |
11,515 |
11,525 |
-1.12% |
197,400 |
2024/7/3 |
11,665 |
11,750 |
11,585 |
11,655 |
-0.09% |
246,900 |
2024/7/2 |
11,290 |
11,675 |
11,285 |
11,665 |
+1.66% |
381,700 |
2024/7/1 |
11,645 |
11,705 |
11,420 |
11,475 |
-0.91% |
276,100 |
2024/6/28 |
11,670 |
11,775 |
11,390 |
11,580 |
+0.70% |
548,500 |
2024/6/27 |
11,480 |
11,560 |
11,325 |
11,500 |
-0.26% |
492,300 |
2024/6/26 |
11,310 |
11,675 |
11,255 |
11,530 |
+2.63% |
629,500 |
2024/6/25 |
11,005 |
11,255 |
10,980 |
11,235 |
+2.88% |
350,600 |
2024/6/24 |
10,930 |
11,010 |
10,825 |
10,920 |
-0.46% |
325,200 |
2024/6/21 |
10,915 |
11,040 |
10,900 |
10,970 |
+1.06% |
512,500 |
2024/6/20 |
10,750 |
10,925 |
10,630 |
10,855 |
-0.32% |
358,000 |
2024/6/19 |
10,995 |
11,060 |
10,840 |
10,890 |
-0.91% |
296,500 |
2024/6/18 |
10,930 |
11,080 |
10,860 |
10,990 |
+2.04% |
333,300 |
2024/6/17 |
10,795 |
10,855 |
10,680 |
10,770 |
-1.69% |
321,000 |
2024/6/14 |
10,590 |
11,025 |
10,580 |
10,955 |
+0.60% |
859,300 |
2024/6/13 |
11,050 |
11,050 |
10,840 |
10,890 |
-0.64% |
359,800 |
2024/6/12 |
11,235 |
11,235 |
10,925 |
10,960 |
-2.01% |
387,400 |
2024/6/11 |
11,235 |
11,360 |
11,055 |
11,185 |
-0.84% |
274,800 |
2024/6/10 |
11,275 |
11,390 |
11,205 |
11,280 |
+0.36% |
399,200 |
2024/6/7 |
11,185 |
11,320 |
11,120 |
11,240 |
+0.40% |
243,900 |
2024/6/6 |
11,300 |
11,430 |
11,195 |
11,195 |
+0.04% |
426,200 |
2024/6/5 |
11,080 |
11,190 |
11,035 |
11,190 |
+0.31% |
384,700 |
2024/6/4 |
10,800 |
11,160 |
10,800 |
11,155 |
+1.55% |
460,200 |
2024/6/3 |
10,955 |
11,055 |
10,815 |
10,985 |
+0.18% |
533,200 |
2024/5/31 |
11,075 |
11,100 |
10,820 |
10,965 |
+0.50% |
1,132,300 |
2024/5/30 |
10,850 |
10,920 |
10,660 |
10,910 |
+0.05% |
492,200 |
2024/5/29 |
10,995 |
10,995 |
10,745 |
10,905 |
+3.32% |
516,600 |
2024/5/28 |
10,450 |
10,615 |
10,335 |
10,555 |
+0.91% |
415,700 |
2024/5/27 |
10,670 |
10,670 |
10,370 |
10,460 |
-2.61% |
492,900 |
2024/5/24 |
10,790 |
10,940 |
10,680 |
10,740 |
-2.94% |
452,100 |
2024/5/23 |
11,160 |
11,195 |
10,950 |
11,065 |
-0.90% |
316,900 |
2024/5/22 |
11,260 |
11,340 |
11,135 |
11,165 |
-1.15% |
251,300 |
2024/5/21 |
11,445 |
11,465 |
11,240 |
11,295 |
-0.22% |
215,400 |
2024/5/20 |
11,310 |
11,570 |
11,260 |
11,320 |
-1.18% |
362,100 |
2024/5/17 |
11,215 |
11,545 |
11,145 |
11,455 |
+2.37% |
510,400 |
2024/5/16 |
10,915 |
11,235 |
10,850 |
11,190 |
+2.90% |
435,100 |
2024/5/15 |
11,025 |
11,045 |
10,810 |
10,875 |
+0.79% |
579,500 |
2024/5/14 |
10,495 |
10,800 |
10,435 |
10,790 |
+4.05% |
545,600 |
2024/5/13 |
10,455 |
10,500 |
10,085 |
10,370 |
+0.78% |
583,400 |
2024/5/10 |
10,920 |
10,920 |
10,130 |
10,290 |
+9.27% |
1,180,300 |
2024/5/9 |
9,299 |
9,501 |
9,223 |
9,417 |
+1.01% |
578,500 |
2024/5/8 |
9,359 |
9,427 |
9,269 |
9,323 |
-1.67% |
724,500 |
2024/5/7 |
9,337 |
9,482 |
9,332 |
9,481 |
+1.46% |
321,100 |
2024/5/2 |
9,318 |
9,432 |
9,312 |
9,345 |
-1.07% |
179,400 |
2024/5/1 |
9,499 |
9,541 |
9,334 |
9,446 |
-1.13% |
232,300 |
2024/4/30 |
9,606 |
9,621 |
9,448 |
9,554 |
+1.04% |
331,900 |
2024/4/26 |
9,272 |
9,489 |
9,272 |
9,456 |
+2.12% |
370,400 |
2024/4/25 |
9,321 |
9,335 |
9,192 |
9,260 |
-1.31% |
274,900 |
2024/4/24 |
9,401 |
9,509 |
9,331 |
9,383 |
+1.03% |
366,100 |
2024/4/23 |
9,373 |
9,374 |
9,233 |
9,287 |
-0.93% |
304,300 |
2024/4/22 |
9,264 |
9,419 |
9,133 |
9,374 |
+3.26% |
476,800 |
2024/4/19 |
9,269 |
9,363 |
9,052 |
9,078 |
-3.62% |
484,200 |
2024/4/18 |
9,255 |
9,490 |
9,121 |
9,419 |
+2.03% |
411,400 |
2024/4/17 |
9,340 |
9,388 |
9,229 |
9,232 |
-1.16% |
300,700 |
2024/4/16 |
9,150 |
9,395 |
9,131 |
9,340 |
-0.30% |
353,200 |
2024/4/15 |
9,280 |
9,387 |
9,227 |
9,368 |
-1.10% |
444,700 |
2024/4/12 |
9,618 |
9,695 |
9,427 |
9,472 |
-0.36% |
715,700 |
2024/4/11 |
9,593 |
9,611 |
9,438 |
9,506 |
-2.43% |
677,200 |
2024/4/10 |
9,918 |
9,935 |
9,706 |
9,743 |
-2.36% |
422,900 |
2024/4/9 |
10,000 |
10,040 |
9,905 |
9,979 |
-0.21% |
374,800 |
2024/4/8 |
10,010 |
10,140 |
9,947 |
10,000 |
-0.25% |
195,300 |
2024/4/5 |
9,952 |
10,080 |
9,914 |
10,025 |
-1.47% |
286,800 |
2024/4/4 |
10,295 |
10,390 |
10,160 |
10,175 |
+1.77% |
381,300 |
2024/4/3 |
10,115 |
10,155 |
9,990 |
9,998 |
-1.11% |
317,100 |
2024/4/2 |
10,095 |
10,200 |
10,025 |
10,110 |
-0.05% |
310,800 |
2024/4/1 |
10,355 |
10,450 |
10,055 |
10,115 |
-1.46% |
296,700 |
2024/3/29 |
10,185 |
10,315 |
10,115 |
10,265 |
-0.05% |
785,800 |
2024/3/28 |
10,455 |
10,475 |
10,155 |
10,270 |
-3.07% |
489,300 |
2024/3/27 |
10,310 |
10,685 |
10,285 |
10,595 |
+3.27% |
583,900 |
2024/3/26 |
10,165 |
10,310 |
10,125 |
10,260 |
+0.20% |
374,300 |
2024/3/25 |
10,315 |
10,365 |
10,170 |
10,240 |
-1.30% |
368,200 |
2024/3/22 |
10,335 |
10,435 |
10,225 |
10,375 |
-0.24% |
426,400 |
2024/3/21 |
10,390 |
10,530 |
10,235 |
10,400 |
+1.22% |
485,100 |
2024/3/19 |
10,240 |
10,280 |
10,065 |
10,275 |
+0.15% |
284,800 |
2024/3/18 |
9,998 |
10,300 |
9,898 |
10,260 |
+4.80% |
509,500 |
2024/3/15 |
9,628 |
9,830 |
9,620 |
9,790 |
+0.33% |
479,300 |
2024/3/14 |
9,894 |
9,894 |
9,738 |
9,758 |
-0.47% |
410,200 |
2024/3/13 |
9,976 |
10,040 |
9,711 |
9,804 |
-1.73% |
484,600 |
2024/3/12 |
9,955 |
10,015 |
9,812 |
9,977 |
-0.16% |
343,400 |
2024/3/11 |
9,911 |
10,010 |
9,840 |
9,993 |
+0.74% |
424,000 |
2024/3/8 |
10,005 |
10,075 |
9,880 |
9,920 |
-0.80% |
819,400 |
2024/3/7 |
10,200 |
10,270 |
9,945 |
10,000 |
-1.33% |
502,400 |
2024/3/6 |
10,010 |
10,160 |
9,934 |
10,135 |
-0.44% |
454,900 |
2024/3/5 |
10,260 |
10,265 |
10,060 |
10,180 |
-0.83% |
446,300 |
2024/3/4 |
10,290 |
10,435 |
10,125 |
10,265 |
+0.10% |
408,900 |
2024/3/1 |
10,150 |
10,340 |
10,100 |
10,255 |
+1.74% |
388,400 |
2024/2/29 |
10,110 |
10,260 |
10,070 |
10,080 |
-0.10% |
584,800 |
2024/2/28 |
10,100 |
10,245 |
10,030 |
10,090 |
+0.90% |
361,900 |
2024/2/27 |
9,950 |
10,115 |
9,943 |
10,000 |
-0.74% |
326,700 |
2024/2/26 |
9,967 |
10,105 |
9,964 |
10,075 |
+1.83% |
313,900 |
2024/2/22 |
9,686 |
9,964 |
9,625 |
9,894 |
+2.58% |
590,000 |
2024/2/21 |
9,663 |
9,800 |
9,591 |
9,645 |
+0.49% |
332,700 |
2024/2/20 |
9,843 |
9,843 |
9,598 |
9,598 |
-2.01% |
418,000 |
2024/2/19 |
9,800 |
9,940 |
9,732 |
9,795 |
-0.62% |
406,500 |
2024/2/16 |
9,731 |
10,055 |
9,730 |
9,856 |
+0.14% |
615,600 |
2024/2/15 |
9,770 |
9,903 |
9,726 |
9,842 |
+1.65% |
514,400 |
2024/2/14 |
9,635 |
9,746 |
9,507 |
9,682 |
+1.80% |
493,900 |
2024/2/13 |
9,211 |
9,526 |
9,191 |
9,511 |
+2.74% |
441,100 |
2024/2/9 |
9,356 |
9,360 |
9,239 |
9,257 |
-0.16% |
559,300 |
2024/2/8 |
9,101 |
9,335 |
9,049 |
9,272 |
+0.38% |
622,400 |
2024/2/7 |
9,479 |
9,489 |
9,204 |
9,237 |
-2.12% |
413,300 |
2024/2/6 |
9,220 |
9,486 |
9,147 |
9,437 |
+0.74% |
616,000 |
2024/2/5 |
9,339 |
9,424 |
9,163 |
9,368 |
+2.47% |
582,600 |
2024/2/2 |
9,335 |
9,436 |
9,102 |
9,142 |
+3.35% |
1,531,600 |
2024/2/1 |
8,902 |
8,979 |
8,730 |
8,846 |
-3.07% |
707,300 |
2024/1/31 |
8,888 |
9,139 |
8,888 |
9,126 |
+1.93% |
456,800 |
2024/1/30 |
8,970 |
9,013 |
8,932 |
8,953 |
+0.90% |
409,700 |
2024/1/29 |
8,880 |
8,927 |
8,817 |
8,873 |
+0.01% |
427,400 |
|