| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
1,041 |
1,041 |
1,041 |
1,041 |
+16.84% |
110,000 |
| 2024/7/25 |
904 |
920 |
866 |
891 |
-4.40% |
1,572,600 |
| 2024/7/24 |
974 |
998 |
932 |
932 |
-5.76% |
1,135,700 |
| 2024/7/23 |
1,006 |
1,035 |
930 |
989 |
-2.94% |
2,229,300 |
| 2024/7/22 |
1,032 |
1,057 |
1,012 |
1,019 |
-3.96% |
1,179,900 |
| 2024/7/19 |
1,130 |
1,152 |
1,047 |
1,061 |
-6.68% |
1,657,600 |
| 2024/7/18 |
1,112 |
1,170 |
1,105 |
1,137 |
+0.00% |
1,690,300 |
| 2024/7/17 |
1,116 |
1,164 |
1,105 |
1,137 |
+1.70% |
2,067,900 |
| 2024/7/16 |
1,046 |
1,120 |
1,038 |
1,118 |
+6.27% |
1,396,700 |
| 2024/7/12 |
1,122 |
1,124 |
1,043 |
1,052 |
-4.19% |
1,657,400 |
| 2024/7/11 |
1,094 |
1,147 |
1,066 |
1,098 |
+0.92% |
3,572,000 |
| 2024/7/10 |
1,029 |
1,099 |
1,022 |
1,088 |
+7.30% |
3,291,000 |
| 2024/7/9 |
1,012 |
1,064 |
1,005 |
1,014 |
-1.36% |
2,174,400 |
| 2024/7/8 |
980 |
1,054 |
978 |
1,028 |
+2.70% |
3,183,900 |
| 2024/7/5 |
1,133 |
1,137 |
991 |
1,001 |
-7.31% |
5,559,900 |
| 2024/7/4 |
1,043 |
1,140 |
1,033 |
1,080 |
+4.65% |
6,235,400 |
| 2024/7/3 |
1,100 |
1,141 |
1,016 |
1,032 |
-2.09% |
4,128,200 |
| 2024/7/2 |
1,138 |
1,156 |
1,000 |
1,054 |
-13.46% |
8,125,200 |
| 2024/7/1 |
1,258 |
1,368 |
1,218 |
1,218 |
-7.59% |
9,267,400 |
| 2024/6/28 |
1,400 |
1,489 |
1,274 |
1,318 |
-5.72% |
25,009,900 |
| 2024/6/27 |
1,248 |
1,398 |
1,104 |
1,398 |
+27.32% |
12,834,400 |
| 2024/6/26 |
1,098 |
1,098 |
1,098 |
1,098 |
+15.82% |
316,700 |
| 2024/6/25 |
843 |
948 |
831 |
948 |
+18.80% |
7,970,500 |
| 2024/6/24 |
688 |
798 |
687 |
798 |
+14.33% |
12,206,700 |
| 2024/6/21 |
758 |
821 |
698 |
698 |
-17.69% |
16,945,800 |
| 2024/6/20 |
848 |
848 |
848 |
848 |
-15.03% |
275,500 |
| 2024/6/19 |
1,035 |
1,123 |
941 |
998 |
-0.89% |
13,065,700 |
| 2024/6/18 |
1,120 |
1,273 |
979 |
1,007 |
-12.43% |
27,868,600 |
| 2024/6/17 |
950 |
1,210 |
937 |
1,150 |
+48.39% |
31,981,800 |
| 2024/6/14 |
775 |
775 |
775 |
775 |
+14.81% |
200,300 |
| 2024/6/13 |
675 |
675 |
675 |
675 |
+17.39% |
257,100 |
| 2024/6/12 |
489 |
575 |
487 |
575 |
+16.16% |
873,200 |
| 2024/6/11 |
489 |
510 |
481 |
495 |
+2.91% |
650,200 |
| 2024/6/10 |
484 |
490 |
477 |
481 |
-1.64% |
404,300 |
| 2024/6/7 |
475 |
492 |
475 |
489 |
+3.38% |
351,400 |
| 2024/6/6 |
481 |
484 |
468 |
473 |
-0.63% |
333,700 |
| 2024/6/5 |
491 |
491 |
472 |
476 |
-3.64% |
572,400 |
| 2024/6/4 |
499 |
506 |
491 |
494 |
-1.00% |
383,100 |
| 2024/6/3 |
505 |
513 |
499 |
499 |
-1.38% |
478,700 |
| 2024/5/31 |
500 |
518 |
500 |
506 |
+1.20% |
2,176,700 |
| 2024/5/30 |
488 |
502 |
486 |
500 |
+0.20% |
459,900 |
| 2024/5/29 |
487 |
510 |
477 |
499 |
+0.81% |
767,200 |
| 2024/5/28 |
476 |
520 |
476 |
495 |
+3.99% |
1,376,100 |
| 2024/5/27 |
480 |
490 |
470 |
476 |
+1.71% |
552,600 |
| 2024/5/24 |
477 |
478 |
460 |
468 |
-1.89% |
430,800 |
| 2024/5/23 |
477 |
510 |
464 |
477 |
+0.00% |
1,679,800 |
| 2024/5/22 |
455 |
488 |
454 |
477 |
+4.84% |
962,200 |
| 2024/5/21 |
457 |
469 |
455 |
455 |
-1.73% |
399,400 |
| 2024/5/20 |
440 |
466 |
438 |
463 |
+0.43% |
826,400 |
| 2024/5/17 |
435 |
465 |
427 |
461 |
+7.21% |
1,268,000 |
| 2024/5/16 |
432 |
438 |
425 |
430 |
+0.23% |
371,600 |
| 2024/5/15 |
430 |
440 |
425 |
429 |
-0.46% |
630,500 |
| 2024/5/14 |
421 |
439 |
421 |
431 |
+2.86% |
421,000 |
| 2024/5/13 |
423 |
428 |
417 |
419 |
-2.10% |
275,400 |
| 2024/5/10 |
421 |
429 |
421 |
428 |
+1.90% |
261,000 |
| 2024/5/9 |
423 |
424 |
417 |
420 |
-0.71% |
236,400 |
| 2024/5/8 |
428 |
438 |
423 |
423 |
-1.17% |
380,100 |
| 2024/5/7 |
430 |
438 |
425 |
428 |
-0.47% |
262,900 |
| 2024/5/2 |
422 |
436 |
420 |
430 |
+2.38% |
475,100 |
| 2024/5/1 |
415 |
423 |
411 |
420 |
+1.20% |
376,100 |
| 2024/4/30 |
419 |
428 |
415 |
415 |
-0.95% |
314,900 |
| 2024/4/26 |
414 |
422 |
414 |
419 |
+1.45% |
238,800 |
| 2024/4/25 |
424 |
429 |
413 |
413 |
-2.13% |
360,200 |
| 2024/4/24 |
417 |
425 |
416 |
422 |
+1.20% |
493,100 |
| 2024/4/23 |
417 |
425 |
416 |
417 |
-0.48% |
248,600 |
| 2024/4/22 |
427 |
429 |
412 |
419 |
-0.95% |
424,000 |
| 2024/4/19 |
431 |
432 |
417 |
423 |
-2.08% |
583,100 |
| 2024/4/18 |
424 |
436 |
421 |
432 |
+1.41% |
458,400 |
| 2024/4/17 |
408 |
431 |
402 |
426 |
+3.65% |
883,400 |
| 2024/4/16 |
413 |
418 |
408 |
411 |
-1.20% |
460,100 |
| 2024/4/15 |
420 |
424 |
414 |
416 |
-1.19% |
289,800 |
| 2024/4/12 |
422 |
429 |
414 |
421 |
-0.47% |
407,000 |
| 2024/4/11 |
419 |
424 |
412 |
423 |
-0.24% |
480,900 |
| 2024/4/10 |
426 |
432 |
418 |
424 |
+0.00% |
823,900 |
| 2024/4/9 |
408 |
424 |
400 |
424 |
+6.00% |
1,177,500 |
| 2024/4/8 |
396 |
404 |
390 |
400 |
+0.76% |
600,400 |
| 2024/4/5 |
382 |
403 |
380 |
397 |
+1.79% |
1,008,900 |
| 2024/4/4 |
393 |
399 |
387 |
390 |
-0.51% |
1,082,900 |
| 2024/4/3 |
420 |
423 |
392 |
392 |
-8.20% |
2,828,300 |
| 2024/4/2 |
433 |
438 |
425 |
427 |
-2.73% |
952,700 |
| 2024/4/1 |
453 |
458 |
430 |
439 |
-1.35% |
1,881,400 |
| 2024/3/29 |
420 |
446 |
417 |
445 |
+5.70% |
1,830,100 |
| 2024/3/28 |
450 |
451 |
417 |
421 |
-9.66% |
3,745,100 |
| 2024/3/27 |
482 |
497 |
459 |
466 |
-8.63% |
4,779,500 |
| 2024/3/26 |
510 |
510 |
510 |
510 |
-16.39% |
409,300 |
| 2024/3/25 |
630 |
667 |
607 |
610 |
+4.99% |
3,748,300 |
| 2024/3/22 |
612 |
612 |
567 |
581 |
-4.44% |
2,018,600 |
| 2024/3/21 |
620 |
621 |
590 |
608 |
+3.05% |
2,095,000 |
| 2024/3/19 |
665 |
668 |
590 |
590 |
-20.27% |
5,455,400 |
| 2024/3/18 |
636 |
740 |
611 |
740 |
+15.62% |
1,257,700 |
| 2024/3/15 |
643 |
648 |
628 |
640 |
-1.08% |
857,700 |
| 2024/3/14 |
671 |
677 |
641 |
647 |
-4.99% |
1,416,400 |
| 2024/3/13 |
714 |
715 |
680 |
681 |
-5.29% |
1,205,600 |
| 2024/3/12 |
717 |
725 |
692 |
719 |
-1.37% |
809,700 |
| 2024/3/11 |
733 |
755 |
720 |
729 |
-2.15% |
908,600 |
| 2024/3/8 |
765 |
778 |
745 |
745 |
-3.99% |
853,800 |
| 2024/3/7 |
795 |
815 |
773 |
776 |
-1.40% |
1,096,600 |
| 2024/3/6 |
750 |
809 |
740 |
787 |
+4.10% |
1,428,200 |
| 2024/3/5 |
761 |
770 |
742 |
756 |
-2.45% |
1,082,500 |
| 2024/3/4 |
769 |
806 |
769 |
775 |
+0.65% |
1,582,100 |
| 2024/3/1 |
759 |
781 |
742 |
770 |
-4.23% |
2,211,100 |
| 2024/2/29 |
901 |
903 |
785 |
804 |
-10.96% |
4,456,500 |
| 2024/2/28 |
852 |
910 |
823 |
903 |
+9.85% |
4,607,900 |
| 2024/2/27 |
750 |
825 |
726 |
822 |
+9.31% |
5,075,700 |
| 2024/2/26 |
702 |
752 |
698 |
752 |
+15.34% |
2,789,600 |
| 2024/2/22 |
662 |
666 |
640 |
652 |
-0.31% |
498,700 |
| 2024/2/21 |
676 |
684 |
650 |
654 |
-3.68% |
728,200 |
| 2024/2/20 |
669 |
684 |
659 |
679 |
+1.19% |
996,700 |
| 2024/2/19 |
660 |
697 |
631 |
671 |
+1.98% |
2,455,900 |
| 2024/2/16 |
657 |
665 |
634 |
658 |
+0.77% |
1,135,300 |
| 2024/2/15 |
678 |
682 |
644 |
653 |
-0.91% |
1,154,900 |
| 2024/2/14 |
670 |
702 |
655 |
659 |
-3.09% |
2,009,000 |
| 2024/2/13 |
635 |
687 |
627 |
680 |
+7.77% |
2,131,500 |
| 2024/2/9 |
586 |
645 |
581 |
631 |
+4.47% |
1,363,000 |
| 2024/2/8 |
622 |
628 |
600 |
604 |
-4.43% |
1,075,400 |
| 2024/2/7 |
681 |
683 |
612 |
632 |
-1.40% |
2,470,800 |
| 2024/2/6 |
565 |
661 |
558 |
641 |
+12.85% |
3,201,200 |
| 2024/2/5 |
559 |
580 |
548 |
568 |
+3.09% |
990,500 |
| 2024/2/2 |
549 |
568 |
545 |
551 |
+0.36% |
487,800 |
| 2024/2/1 |
559 |
562 |
543 |
549 |
-3.00% |
653,400 |
| 2024/1/31 |
555 |
570 |
551 |
566 |
+0.71% |
597,300 |
| 2024/1/30 |
540 |
572 |
529 |
562 |
+3.69% |
1,252,900 |
| 2024/1/29 |
561 |
577 |
538 |
542 |
-5.08% |
1,995,800 |
|
