日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
25,500 |
25,595 |
25,140 |
25,240 |
-1.35% |
251,800 |
2024/7/25 |
25,640 |
25,880 |
25,470 |
25,585 |
-0.70% |
299,600 |
2024/7/24 |
25,585 |
26,020 |
25,440 |
25,765 |
+1.38% |
340,600 |
2024/7/23 |
25,600 |
25,645 |
25,110 |
25,415 |
-0.57% |
225,800 |
2024/7/22 |
25,400 |
25,730 |
25,270 |
25,560 |
+1.05% |
235,600 |
2024/7/19 |
25,000 |
25,300 |
24,985 |
25,295 |
+0.42% |
223,300 |
2024/7/18 |
25,285 |
25,820 |
25,090 |
25,190 |
-1.41% |
253,300 |
2024/7/17 |
25,175 |
25,730 |
24,960 |
25,550 |
+2.55% |
251,800 |
2024/7/16 |
25,240 |
25,520 |
24,835 |
24,915 |
-1.87% |
244,300 |
2024/7/12 |
24,995 |
25,605 |
24,935 |
25,390 |
+1.36% |
251,600 |
2024/7/11 |
24,900 |
25,180 |
24,750 |
25,050 |
+1.21% |
221,800 |
2024/7/10 |
24,770 |
24,820 |
24,440 |
24,750 |
-0.04% |
168,300 |
2024/7/9 |
24,570 |
24,790 |
24,365 |
24,760 |
+1.06% |
159,200 |
2024/7/8 |
25,020 |
25,060 |
24,315 |
24,500 |
-1.53% |
230,600 |
2024/7/5 |
24,550 |
24,950 |
24,435 |
24,880 |
+1.06% |
170,400 |
2024/7/4 |
24,700 |
24,900 |
24,620 |
24,620 |
-0.63% |
153,800 |
2024/7/3 |
24,820 |
24,930 |
24,645 |
24,775 |
-0.56% |
187,000 |
2024/7/2 |
25,075 |
25,190 |
24,735 |
24,915 |
-0.60% |
192,600 |
2024/7/1 |
25,085 |
25,200 |
24,825 |
25,065 |
+0.89% |
202,100 |
2024/6/28 |
24,865 |
25,140 |
24,710 |
24,845 |
-0.18% |
176,500 |
2024/6/27 |
25,085 |
25,125 |
24,740 |
24,890 |
-0.80% |
186,000 |
2024/6/26 |
25,090 |
25,145 |
24,760 |
25,090 |
+0.40% |
244,800 |
2024/6/25 |
24,955 |
25,345 |
24,930 |
24,990 |
-1.17% |
264,800 |
2024/6/24 |
25,100 |
25,485 |
25,050 |
25,285 |
-0.63% |
240,100 |
2024/6/21 |
25,600 |
25,965 |
25,355 |
25,445 |
-0.39% |
308,000 |
2024/6/20 |
25,485 |
25,670 |
25,195 |
25,545 |
+0.22% |
129,400 |
2024/6/19 |
25,300 |
25,700 |
25,300 |
25,490 |
+0.33% |
133,200 |
2024/6/18 |
25,595 |
25,640 |
25,215 |
25,405 |
+0.99% |
125,300 |
2024/6/17 |
25,300 |
25,360 |
25,075 |
25,155 |
-1.87% |
164,800 |
2024/6/14 |
25,400 |
25,935 |
25,255 |
25,635 |
-1.02% |
287,700 |
2024/6/13 |
26,375 |
26,495 |
25,840 |
25,900 |
-2.72% |
231,600 |
2024/6/12 |
26,185 |
26,680 |
26,185 |
26,625 |
+0.85% |
200,700 |
2024/6/11 |
26,090 |
26,590 |
26,090 |
26,400 |
+0.86% |
151,700 |
2024/6/10 |
26,100 |
26,250 |
25,970 |
26,175 |
-0.06% |
122,200 |
2024/6/7 |
26,005 |
26,290 |
26,005 |
26,190 |
+0.10% |
182,200 |
2024/6/6 |
26,720 |
26,765 |
26,100 |
26,165 |
-0.87% |
209,000 |
2024/6/5 |
26,500 |
26,610 |
26,220 |
26,395 |
-0.58% |
251,900 |
2024/6/4 |
26,050 |
26,655 |
26,050 |
26,550 |
+1.22% |
203,900 |
2024/6/3 |
25,950 |
26,315 |
25,835 |
26,230 |
+2.10% |
193,300 |
2024/5/31 |
25,500 |
25,990 |
25,435 |
25,690 |
+0.06% |
523,000 |
2024/5/30 |
25,180 |
25,730 |
25,105 |
25,675 |
+0.92% |
178,600 |
2024/5/29 |
25,700 |
25,825 |
25,410 |
25,440 |
-2.10% |
202,900 |
2024/5/28 |
25,730 |
26,070 |
25,625 |
25,985 |
+1.31% |
175,000 |
2024/5/27 |
25,605 |
25,655 |
25,345 |
25,650 |
+0.81% |
102,200 |
2024/5/24 |
25,150 |
25,520 |
25,110 |
25,445 |
+0.06% |
142,200 |
2024/5/23 |
25,430 |
25,700 |
25,330 |
25,430 |
-1.42% |
186,400 |
2024/5/22 |
25,600 |
25,965 |
25,520 |
25,795 |
-0.31% |
166,800 |
2024/5/21 |
26,005 |
26,090 |
25,705 |
25,875 |
-0.33% |
157,900 |
2024/5/20 |
26,150 |
26,420 |
25,880 |
25,960 |
-1.82% |
203,500 |
2024/5/17 |
26,775 |
26,810 |
26,380 |
26,440 |
-1.47% |
157,300 |
2024/5/16 |
26,500 |
26,855 |
26,355 |
26,835 |
+0.62% |
192,000 |
2024/5/15 |
26,890 |
27,165 |
26,535 |
26,670 |
+0.17% |
209,300 |
2024/5/14 |
26,805 |
26,990 |
26,230 |
26,625 |
+1.22% |
206,300 |
2024/5/13 |
25,995 |
26,395 |
25,735 |
26,305 |
+1.76% |
215,100 |
2024/5/10 |
25,765 |
26,015 |
25,725 |
25,850 |
+0.98% |
132,800 |
2024/5/9 |
25,300 |
25,765 |
25,225 |
25,600 |
+1.49% |
144,800 |
2024/5/8 |
25,350 |
25,470 |
25,105 |
25,225 |
-1.85% |
257,300 |
2024/5/7 |
25,855 |
26,040 |
25,590 |
25,700 |
-0.52% |
250,600 |
2024/5/2 |
25,985 |
25,985 |
25,615 |
25,835 |
-0.29% |
161,100 |
2024/5/1 |
25,550 |
26,055 |
25,550 |
25,910 |
+0.37% |
208,600 |
2024/4/30 |
25,700 |
25,900 |
25,495 |
25,815 |
+2.85% |
316,100 |
2024/4/26 |
24,850 |
25,200 |
24,740 |
25,100 |
-0.99% |
340,300 |
2024/4/25 |
25,195 |
25,510 |
24,990 |
25,350 |
+0.98% |
393,900 |
2024/4/24 |
25,145 |
25,735 |
24,250 |
25,105 |
+3.98% |
951,100 |
2024/4/23 |
24,000 |
24,190 |
23,775 |
24,145 |
+1.43% |
334,900 |
2024/4/22 |
23,290 |
23,840 |
23,200 |
23,805 |
+2.61% |
376,500 |
2024/4/19 |
23,550 |
23,790 |
23,125 |
23,200 |
-3.09% |
374,200 |
2024/4/18 |
23,450 |
24,190 |
23,405 |
23,940 |
+0.99% |
323,300 |
2024/4/17 |
24,135 |
24,320 |
23,540 |
23,705 |
-1.86% |
392,400 |
2024/4/16 |
23,410 |
24,290 |
23,315 |
24,155 |
+1.92% |
372,700 |
2024/4/15 |
23,595 |
23,840 |
23,320 |
23,700 |
-1.62% |
263,400 |
2024/4/12 |
23,760 |
24,845 |
23,565 |
24,090 |
+2.60% |
545,400 |
2024/4/11 |
22,250 |
23,545 |
22,190 |
23,480 |
+4.87% |
373,000 |
2024/4/10 |
22,285 |
22,540 |
22,285 |
22,390 |
-0.07% |
116,200 |
2024/4/9 |
22,150 |
22,445 |
22,105 |
22,405 |
+1.11% |
156,500 |
2024/4/8 |
22,075 |
22,320 |
22,050 |
22,160 |
+0.41% |
165,200 |
2024/4/5 |
21,890 |
22,075 |
21,760 |
22,070 |
-0.23% |
290,600 |
2024/4/4 |
22,400 |
22,500 |
22,080 |
22,120 |
-1.51% |
273,900 |
2024/4/3 |
22,730 |
22,730 |
22,370 |
22,460 |
-1.21% |
229,000 |
2024/4/2 |
22,910 |
22,910 |
22,525 |
22,735 |
+1.20% |
299,100 |
2024/4/1 |
22,980 |
23,065 |
22,385 |
22,465 |
-1.68% |
248,500 |
2024/3/29 |
22,710 |
22,900 |
22,610 |
22,850 |
+1.08% |
255,900 |
2024/3/28 |
22,440 |
22,665 |
22,410 |
22,605 |
-0.53% |
229,900 |
2024/3/27 |
22,565 |
22,860 |
22,390 |
22,725 |
+1.61% |
260,800 |
2024/3/26 |
22,400 |
22,490 |
22,190 |
22,365 |
+0.09% |
172,900 |
2024/3/25 |
22,690 |
22,890 |
22,335 |
22,345 |
-1.37% |
226,800 |
2024/3/22 |
22,670 |
22,770 |
22,430 |
22,655 |
-0.83% |
232,500 |
2024/3/21 |
22,875 |
22,985 |
22,770 |
22,845 |
+0.66% |
280,100 |
2024/3/19 |
22,410 |
22,715 |
22,345 |
22,695 |
+1.09% |
221,400 |
2024/3/18 |
22,160 |
22,490 |
22,050 |
22,450 |
+1.17% |
347,800 |
2024/3/15 |
21,750 |
22,400 |
21,680 |
22,190 |
+1.39% |
428,700 |
2024/3/14 |
21,630 |
22,035 |
21,600 |
21,885 |
+1.09% |
331,000 |
2024/3/13 |
21,750 |
21,955 |
21,450 |
21,650 |
-0.05% |
372,200 |
2024/3/12 |
20,900 |
21,725 |
20,820 |
21,660 |
+4.13% |
459,400 |
2024/3/11 |
20,600 |
20,835 |
20,540 |
20,800 |
+1.46% |
234,500 |
2024/3/8 |
20,150 |
20,590 |
20,150 |
20,500 |
-0.36% |
397,300 |
2024/3/7 |
20,600 |
20,735 |
20,490 |
20,575 |
-0.60% |
292,100 |
2024/3/6 |
20,500 |
20,765 |
20,330 |
20,700 |
+1.64% |
233,600 |
2024/3/5 |
20,420 |
20,500 |
20,220 |
20,365 |
-0.90% |
266,300 |
2024/3/4 |
20,630 |
20,750 |
20,475 |
20,550 |
-0.34% |
235,600 |
2024/3/1 |
20,490 |
20,810 |
20,490 |
20,620 |
-1.15% |
268,200 |
2024/2/29 |
20,500 |
20,880 |
20,350 |
20,860 |
-0.26% |
382,300 |
2024/2/28 |
20,765 |
20,915 |
20,600 |
20,915 |
+0.19% |
224,300 |
2024/2/27 |
20,950 |
21,120 |
20,685 |
20,875 |
+0.68% |
283,400 |
2024/2/26 |
20,410 |
20,945 |
20,410 |
20,735 |
+1.00% |
327,800 |
2024/2/22 |
20,500 |
20,815 |
20,420 |
20,530 |
-1.30% |
256,300 |
2024/2/21 |
20,060 |
20,890 |
20,060 |
20,800 |
+2.74% |
420,500 |
2024/2/20 |
20,180 |
20,370 |
20,105 |
20,245 |
+0.35% |
245,900 |
2024/2/19 |
20,085 |
20,325 |
19,975 |
20,175 |
-1.42% |
389,400 |
2024/2/16 |
20,225 |
20,580 |
20,055 |
20,465 |
+0.44% |
696,700 |
2024/2/15 |
20,290 |
20,405 |
19,970 |
20,375 |
+1.70% |
592,700 |
2024/2/14 |
20,545 |
20,775 |
19,455 |
20,035 |
-7.01% |
1,359,400 |
2024/2/13 |
20,930 |
21,660 |
20,920 |
21,545 |
+0.75% |
372,100 |
2024/2/9 |
21,140 |
21,385 |
21,140 |
21,385 |
+0.87% |
202,500 |
2024/2/8 |
21,140 |
21,335 |
21,000 |
21,200 |
+0.59% |
225,600 |
2024/2/7 |
21,055 |
21,245 |
20,905 |
21,075 |
-0.61% |
186,300 |
2024/2/6 |
21,335 |
21,430 |
21,185 |
21,205 |
-1.83% |
255,400 |
2024/2/5 |
21,410 |
21,615 |
21,300 |
21,600 |
+2.42% |
205,700 |
2024/2/2 |
21,165 |
21,285 |
21,060 |
21,090 |
+0.72% |
150,100 |
2024/2/1 |
20,855 |
21,105 |
20,835 |
20,940 |
-1.94% |
233,600 |
2024/1/31 |
21,300 |
21,415 |
21,125 |
21,355 |
-0.74% |
262,700 |
2024/1/30 |
21,630 |
21,685 |
21,430 |
21,515 |
-1.51% |
262,800 |
2024/1/29 |
21,800 |
21,930 |
21,595 |
21,845 |
+1.51% |
169,300 |
|