日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
10,000 |
10,065 |
9,918 |
9,969 |
+0.53% |
164,800 |
2024/7/25 |
10,200 |
10,200 |
9,916 |
9,916 |
-2.21% |
306,700 |
2024/7/24 |
10,100 |
10,185 |
10,060 |
10,140 |
-0.54% |
137,700 |
2024/7/23 |
10,250 |
10,320 |
10,150 |
10,195 |
+0.54% |
165,200 |
2024/7/22 |
10,110 |
10,200 |
10,105 |
10,140 |
+0.15% |
159,800 |
2024/7/19 |
10,100 |
10,320 |
10,100 |
10,125 |
-0.34% |
151,400 |
2024/7/18 |
10,245 |
10,295 |
10,125 |
10,160 |
-0.44% |
146,300 |
2024/7/17 |
10,225 |
10,305 |
10,135 |
10,205 |
+0.05% |
199,600 |
2024/7/16 |
10,420 |
10,430 |
10,065 |
10,200 |
-3.27% |
356,800 |
2024/7/12 |
10,305 |
10,620 |
10,305 |
10,545 |
+1.88% |
263,200 |
2024/7/11 |
10,370 |
10,455 |
10,290 |
10,350 |
+0.83% |
219,600 |
2024/7/10 |
10,165 |
10,305 |
10,150 |
10,265 |
-0.10% |
238,900 |
2024/7/9 |
10,155 |
10,390 |
10,095 |
10,275 |
+2.24% |
258,500 |
2024/7/8 |
10,160 |
10,190 |
10,010 |
10,050 |
-0.64% |
280,400 |
2024/7/5 |
10,360 |
10,360 |
10,045 |
10,115 |
-1.94% |
246,400 |
2024/7/4 |
10,335 |
10,400 |
10,155 |
10,315 |
+0.54% |
264,800 |
2024/7/3 |
10,150 |
10,305 |
10,065 |
10,260 |
+2.09% |
232,600 |
2024/7/2 |
10,260 |
10,315 |
10,025 |
10,050 |
-1.62% |
268,900 |
2024/7/1 |
10,250 |
10,280 |
10,100 |
10,215 |
-0.20% |
242,800 |
2024/6/28 |
10,380 |
10,415 |
10,050 |
10,235 |
-3.63% |
464,000 |
2024/6/27 |
10,570 |
10,700 |
10,520 |
10,620 |
-0.70% |
242,000 |
2024/6/26 |
10,780 |
10,805 |
10,640 |
10,695 |
-0.05% |
227,200 |
2024/6/25 |
10,865 |
10,875 |
10,635 |
10,700 |
-1.56% |
225,900 |
2024/6/24 |
10,790 |
11,040 |
10,765 |
10,870 |
-0.14% |
222,200 |
2024/6/21 |
10,800 |
10,920 |
10,680 |
10,885 |
+1.21% |
523,600 |
2024/6/20 |
10,680 |
10,800 |
10,575 |
10,755 |
+0.99% |
242,000 |
2024/6/19 |
10,940 |
10,940 |
10,605 |
10,650 |
-3.62% |
346,300 |
2024/6/18 |
11,010 |
11,110 |
10,805 |
11,050 |
-0.58% |
217,100 |
2024/6/17 |
11,300 |
11,340 |
10,970 |
11,115 |
-0.94% |
397,900 |
2024/6/14 |
10,910 |
11,300 |
10,855 |
11,220 |
+3.60% |
717,400 |
2024/6/13 |
10,755 |
11,000 |
10,635 |
10,830 |
+2.17% |
610,900 |
2024/6/12 |
10,455 |
10,600 |
10,455 |
10,600 |
+1.63% |
255,500 |
2024/6/11 |
10,480 |
10,515 |
10,385 |
10,430 |
-0.76% |
139,600 |
2024/6/10 |
10,495 |
10,535 |
10,300 |
10,510 |
-0.47% |
222,000 |
2024/6/7 |
10,480 |
10,625 |
10,475 |
10,560 |
+0.86% |
161,100 |
2024/6/6 |
10,690 |
10,730 |
10,420 |
10,470 |
-1.60% |
230,300 |
2024/6/5 |
10,645 |
10,735 |
10,585 |
10,640 |
+1.33% |
401,300 |
2024/6/4 |
10,540 |
10,545 |
10,350 |
10,500 |
+0.10% |
210,400 |
2024/6/3 |
10,380 |
10,520 |
10,295 |
10,490 |
+1.06% |
312,300 |
2024/5/31 |
10,170 |
10,440 |
10,160 |
10,380 |
+2.98% |
565,600 |
2024/5/30 |
9,650 |
10,095 |
9,634 |
10,080 |
+3.75% |
436,900 |
2024/5/29 |
9,892 |
9,924 |
9,716 |
9,716 |
-1.84% |
266,400 |
2024/5/28 |
9,885 |
9,982 |
9,821 |
9,898 |
+0.10% |
211,100 |
2024/5/27 |
9,939 |
9,963 |
9,841 |
9,888 |
+0.07% |
211,500 |
2024/5/24 |
9,952 |
10,030 |
9,835 |
9,881 |
+1.46% |
482,000 |
2024/5/23 |
9,512 |
9,741 |
9,457 |
9,739 |
+2.21% |
218,400 |
2024/5/22 |
9,526 |
9,588 |
9,410 |
9,528 |
+0.01% |
246,800 |
2024/5/21 |
9,820 |
9,828 |
9,459 |
9,527 |
-3.00% |
318,100 |
2024/5/20 |
9,999 |
10,090 |
9,806 |
9,822 |
-1.23% |
206,000 |
2024/5/17 |
9,915 |
10,025 |
9,861 |
9,944 |
+0.12% |
193,400 |
2024/5/16 |
9,773 |
9,935 |
9,715 |
9,932 |
+1.63% |
267,900 |
2024/5/15 |
10,065 |
10,140 |
9,765 |
9,773 |
-2.90% |
363,600 |
2024/5/14 |
9,793 |
10,065 |
9,711 |
10,065 |
+2.38% |
315,400 |
2024/5/13 |
10,160 |
10,250 |
9,801 |
9,831 |
-2.57% |
546,600 |
2024/5/10 |
10,180 |
10,500 |
9,820 |
10,090 |
+2.25% |
1,533,600 |
2024/5/9 |
9,867 |
9,868 |
9,826 |
9,868 |
+17.93% |
590,200 |
2024/5/8 |
8,425 |
8,573 |
8,312 |
8,368 |
-0.65% |
474,500 |
2024/5/7 |
8,340 |
8,464 |
8,310 |
8,423 |
+1.99% |
504,600 |
2024/5/2 |
8,211 |
8,266 |
8,113 |
8,259 |
-0.49% |
298,700 |
2024/5/1 |
8,140 |
8,334 |
8,140 |
8,300 |
+1.82% |
283,200 |
2024/4/30 |
8,074 |
8,170 |
8,028 |
8,152 |
+2.31% |
266,500 |
2024/4/26 |
7,937 |
7,979 |
7,895 |
7,968 |
-1.04% |
225,100 |
2024/4/25 |
8,046 |
8,127 |
8,025 |
8,052 |
+0.89% |
264,800 |
2024/4/24 |
7,913 |
8,080 |
7,908 |
7,981 |
+0.38% |
312,500 |
2024/4/23 |
7,969 |
7,997 |
7,890 |
7,951 |
-0.24% |
209,100 |
2024/4/22 |
7,768 |
8,006 |
7,730 |
7,970 |
+3.90% |
316,900 |
2024/4/19 |
7,761 |
7,811 |
7,608 |
7,671 |
+0.79% |
401,300 |
2024/4/18 |
7,577 |
7,675 |
7,540 |
7,611 |
+1.55% |
224,400 |
2024/4/17 |
7,472 |
7,517 |
7,446 |
7,495 |
-0.46% |
262,100 |
2024/4/16 |
7,470 |
7,572 |
7,391 |
7,530 |
+0.15% |
338,900 |
2024/4/15 |
7,580 |
7,606 |
7,477 |
7,519 |
-1.71% |
191,000 |
2024/4/12 |
7,620 |
7,768 |
7,580 |
7,650 |
+1.06% |
251,200 |
2024/4/11 |
7,535 |
7,578 |
7,439 |
7,570 |
-0.85% |
265,900 |
2024/4/10 |
7,660 |
7,806 |
7,620 |
7,635 |
-0.74% |
208,500 |
2024/4/9 |
7,760 |
7,778 |
7,662 |
7,692 |
-0.65% |
162,000 |
2024/4/8 |
7,810 |
7,851 |
7,670 |
7,742 |
+0.19% |
206,200 |
2024/4/5 |
7,777 |
7,796 |
7,631 |
7,727 |
-0.08% |
295,200 |
2024/4/4 |
7,510 |
7,766 |
7,462 |
7,733 |
-0.37% |
631,800 |
2024/4/3 |
7,947 |
7,974 |
7,761 |
7,762 |
-2.08% |
308,000 |
2024/4/2 |
8,109 |
8,136 |
7,913 |
7,927 |
-2.80% |
426,100 |
2024/4/1 |
8,100 |
8,174 |
8,015 |
8,155 |
+2.33% |
446,400 |
2024/3/29 |
8,050 |
8,166 |
7,896 |
7,969 |
-1.47% |
493,100 |
2024/3/28 |
8,131 |
8,271 |
8,021 |
8,088 |
-0.57% |
605,100 |
2024/3/27 |
7,910 |
8,215 |
7,885 |
8,134 |
+6.89% |
1,305,800 |
2024/3/26 |
7,550 |
7,691 |
7,539 |
7,610 |
+0.25% |
432,400 |
2024/3/25 |
7,809 |
7,848 |
7,573 |
7,591 |
-3.80% |
554,600 |
2024/3/22 |
7,878 |
7,974 |
7,874 |
7,891 |
-1.28% |
485,500 |
2024/3/21 |
7,998 |
8,065 |
7,970 |
7,993 |
+0.69% |
455,200 |
2024/3/19 |
7,800 |
7,938 |
7,787 |
7,938 |
+1.42% |
276,600 |
2024/3/18 |
7,723 |
7,867 |
7,720 |
7,827 |
+0.47% |
215,500 |
2024/3/15 |
7,831 |
7,878 |
7,690 |
7,790 |
-1.14% |
395,000 |
2024/3/14 |
7,740 |
7,930 |
7,730 |
7,880 |
+0.94% |
467,900 |
2024/3/13 |
7,617 |
7,879 |
7,596 |
7,807 |
-0.96% |
369,300 |
2024/3/12 |
7,615 |
7,906 |
7,561 |
7,883 |
+4.65% |
579,900 |
2024/3/11 |
7,500 |
7,598 |
7,395 |
7,533 |
+0.71% |
488,200 |
2024/3/8 |
7,562 |
7,699 |
7,472 |
7,480 |
-3.01% |
592,300 |
2024/3/7 |
7,801 |
7,879 |
7,710 |
7,712 |
-1.82% |
441,500 |
2024/3/6 |
7,831 |
7,999 |
7,822 |
7,855 |
-0.62% |
483,900 |
2024/3/5 |
7,849 |
7,940 |
7,797 |
7,904 |
+0.55% |
517,500 |
2024/3/4 |
8,047 |
8,145 |
7,860 |
7,861 |
-2.30% |
891,200 |
2024/3/1 |
8,266 |
8,361 |
8,046 |
8,046 |
-3.77% |
924,300 |
2024/2/29 |
8,375 |
8,432 |
8,252 |
8,361 |
-0.88% |
3,091,000 |
2024/2/28 |
8,237 |
8,510 |
8,235 |
8,435 |
+2.40% |
582,000 |
2024/2/27 |
8,385 |
8,398 |
8,205 |
8,237 |
-2.59% |
495,700 |
2024/2/26 |
8,442 |
8,628 |
8,385 |
8,456 |
-0.24% |
506,200 |
2024/2/22 |
8,405 |
8,509 |
8,345 |
8,476 |
-0.11% |
475,400 |
2024/2/21 |
8,613 |
8,630 |
8,381 |
8,485 |
-1.03% |
476,400 |
2024/2/20 |
8,466 |
8,615 |
8,352 |
8,573 |
+1.62% |
568,200 |
2024/2/19 |
8,376 |
8,737 |
8,352 |
8,436 |
+2.55% |
742,800 |
2024/2/16 |
8,035 |
8,248 |
7,985 |
8,226 |
+2.11% |
808,900 |
2024/2/15 |
8,389 |
8,500 |
7,937 |
8,056 |
-13.56% |
1,742,000 |
2024/2/14 |
9,561 |
9,590 |
9,291 |
9,320 |
-3.52% |
577,000 |
2024/2/13 |
9,619 |
9,823 |
9,473 |
9,660 |
+0.64% |
799,200 |
2024/2/9 |
9,170 |
9,600 |
9,164 |
9,599 |
+3.60% |
541,900 |
2024/2/8 |
9,380 |
9,384 |
9,155 |
9,265 |
-1.27% |
442,400 |
2024/2/7 |
9,470 |
9,470 |
9,181 |
9,384 |
-1.22% |
642,500 |
2024/2/6 |
9,455 |
9,600 |
9,382 |
9,500 |
+1.40% |
673,300 |
2024/2/5 |
9,430 |
9,463 |
9,338 |
9,369 |
-1.06% |
399,700 |
2024/2/2 |
9,582 |
9,630 |
9,454 |
9,469 |
-0.93% |
373,300 |
2024/2/1 |
9,600 |
9,680 |
9,494 |
9,558 |
-1.45% |
326,700 |
2024/1/31 |
9,688 |
9,738 |
9,577 |
9,699 |
-0.21% |
393,300 |
2024/1/30 |
9,700 |
9,990 |
9,700 |
9,719 |
+0.55% |
350,700 |
2024/1/29 |
9,485 |
9,679 |
9,460 |
9,666 |
+1.82% |
463,200 |
|