日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
9,350 |
9,405 |
9,291 |
9,338 |
+0.15% |
431,000 |
2024/7/25 |
9,303 |
9,480 |
9,280 |
9,324 |
-1.36% |
563,800 |
2024/7/24 |
9,449 |
9,535 |
9,413 |
9,453 |
-1.41% |
489,700 |
2024/7/23 |
9,677 |
9,678 |
9,545 |
9,588 |
-0.47% |
317,700 |
2024/7/22 |
9,595 |
9,633 |
9,536 |
9,633 |
+0.40% |
345,400 |
2024/7/19 |
9,566 |
9,647 |
9,527 |
9,595 |
+0.02% |
382,700 |
2024/7/18 |
9,598 |
9,718 |
9,556 |
9,593 |
+0.40% |
525,000 |
2024/7/17 |
9,576 |
9,645 |
9,515 |
9,555 |
+0.89% |
391,600 |
2024/7/16 |
9,561 |
9,580 |
9,460 |
9,471 |
-0.65% |
368,000 |
2024/7/12 |
9,573 |
9,718 |
9,533 |
9,533 |
-0.73% |
968,100 |
2024/7/11 |
9,436 |
9,645 |
9,401 |
9,603 |
+2.50% |
830,800 |
2024/7/10 |
9,412 |
9,448 |
9,321 |
9,369 |
-0.72% |
719,200 |
2024/7/9 |
9,429 |
9,460 |
9,341 |
9,437 |
+0.08% |
942,900 |
2024/7/8 |
9,437 |
9,468 |
9,397 |
9,429 |
-0.33% |
507,100 |
2024/7/5 |
9,486 |
9,486 |
9,400 |
9,460 |
+0.22% |
379,300 |
2024/7/4 |
9,448 |
9,493 |
9,366 |
9,439 |
-0.98% |
490,100 |
2024/7/3 |
9,501 |
9,566 |
9,464 |
9,532 |
+0.43% |
610,700 |
2024/7/2 |
9,439 |
9,572 |
9,390 |
9,491 |
-0.38% |
698,900 |
2024/7/1 |
9,591 |
9,611 |
9,452 |
9,527 |
+0.32% |
518,500 |
2024/6/28 |
9,560 |
9,658 |
9,483 |
9,497 |
-0.62% |
685,900 |
2024/6/27 |
9,546 |
9,595 |
9,488 |
9,556 |
-0.60% |
612,200 |
2024/6/26 |
9,606 |
9,725 |
9,532 |
9,614 |
+0.33% |
739,700 |
2024/6/25 |
9,527 |
9,614 |
9,461 |
9,582 |
+2.06% |
880,200 |
2024/6/24 |
9,408 |
9,449 |
9,350 |
9,389 |
+0.33% |
452,000 |
2024/6/21 |
9,270 |
9,405 |
9,270 |
9,358 |
+0.88% |
972,900 |
2024/6/20 |
9,297 |
9,301 |
9,214 |
9,276 |
-0.35% |
569,400 |
2024/6/19 |
9,228 |
9,321 |
9,169 |
9,309 |
+0.88% |
565,600 |
2024/6/18 |
9,345 |
9,350 |
9,126 |
9,228 |
-0.35% |
799,800 |
2024/6/17 |
9,380 |
9,380 |
9,200 |
9,260 |
-1.46% |
683,600 |
2024/6/14 |
9,423 |
9,549 |
9,121 |
9,397 |
-1.84% |
1,543,900 |
2024/6/13 |
9,660 |
9,667 |
9,505 |
9,573 |
-0.87% |
575,400 |
2024/6/12 |
9,685 |
9,734 |
9,608 |
9,657 |
-0.91% |
502,600 |
2024/6/11 |
9,682 |
9,802 |
9,666 |
9,746 |
+0.66% |
411,400 |
2024/6/10 |
9,522 |
9,715 |
9,462 |
9,682 |
+0.38% |
688,000 |
2024/6/7 |
9,551 |
9,669 |
9,551 |
9,645 |
-0.51% |
579,500 |
2024/6/6 |
9,772 |
9,783 |
9,659 |
9,694 |
-0.77% |
352,100 |
2024/6/5 |
9,708 |
9,791 |
9,647 |
9,769 |
-0.03% |
451,100 |
2024/6/4 |
9,700 |
9,772 |
9,650 |
9,772 |
-0.66% |
560,100 |
2024/6/3 |
9,870 |
9,943 |
9,827 |
9,837 |
+0.67% |
549,600 |
2024/5/31 |
9,625 |
9,772 |
9,609 |
9,772 |
+0.66% |
1,352,000 |
2024/5/30 |
9,772 |
9,850 |
9,615 |
9,708 |
-1.81% |
739,700 |
2024/5/29 |
9,921 |
10,015 |
9,855 |
9,887 |
-0.98% |
380,900 |
2024/5/28 |
10,015 |
10,050 |
9,937 |
9,985 |
-0.35% |
307,600 |
2024/5/27 |
10,020 |
10,055 |
9,948 |
10,020 |
+0.00% |
322,400 |
2024/5/24 |
9,888 |
10,055 |
9,885 |
10,020 |
-0.10% |
389,000 |
2024/5/23 |
9,933 |
10,090 |
9,880 |
10,030 |
+0.75% |
365,700 |
2024/5/22 |
9,859 |
9,972 |
9,830 |
9,955 |
+0.31% |
473,800 |
2024/5/21 |
10,000 |
10,030 |
9,882 |
9,924 |
-0.76% |
432,200 |
2024/5/20 |
9,941 |
10,225 |
9,921 |
10,000 |
+0.15% |
468,800 |
2024/5/17 |
9,835 |
10,030 |
9,824 |
9,985 |
-0.45% |
467,900 |
2024/5/16 |
10,050 |
10,075 |
9,820 |
10,030 |
-0.64% |
559,300 |
2024/5/15 |
10,125 |
10,260 |
10,065 |
10,095 |
+0.05% |
598,100 |
2024/5/14 |
9,937 |
10,090 |
9,928 |
10,090 |
+2.06% |
699,700 |
2024/5/13 |
10,105 |
10,210 |
9,850 |
9,886 |
-7.87% |
1,039,300 |
2024/5/10 |
10,880 |
11,000 |
10,645 |
10,730 |
+1.42% |
614,700 |
2024/5/9 |
10,610 |
10,665 |
10,535 |
10,580 |
+0.00% |
298,300 |
2024/5/8 |
10,670 |
10,720 |
10,510 |
10,580 |
-1.26% |
597,700 |
2024/5/7 |
10,795 |
10,850 |
10,635 |
10,715 |
+0.23% |
611,400 |
2024/5/2 |
10,690 |
10,805 |
10,665 |
10,690 |
-1.52% |
439,700 |
2024/5/1 |
10,805 |
10,935 |
10,785 |
10,855 |
-1.14% |
374,900 |
2024/4/30 |
11,100 |
11,105 |
10,905 |
10,980 |
+0.37% |
675,600 |
2024/4/26 |
10,935 |
11,015 |
10,900 |
10,940 |
-0.86% |
532,000 |
2024/4/25 |
11,050 |
11,075 |
10,975 |
11,035 |
-0.76% |
394,100 |
2024/4/24 |
11,080 |
11,215 |
11,025 |
11,120 |
+0.68% |
455,700 |
2024/4/23 |
11,070 |
11,110 |
10,980 |
11,045 |
+0.32% |
295,200 |
2024/4/22 |
10,965 |
11,030 |
10,855 |
11,010 |
+2.90% |
487,600 |
2024/4/19 |
10,760 |
10,780 |
10,550 |
10,700 |
-0.51% |
489,800 |
2024/4/18 |
10,740 |
10,785 |
10,670 |
10,755 |
+0.37% |
332,500 |
2024/4/17 |
10,870 |
10,900 |
10,675 |
10,715 |
-1.61% |
308,400 |
2024/4/16 |
10,780 |
10,940 |
10,730 |
10,890 |
-0.09% |
393,600 |
2024/4/15 |
10,665 |
10,905 |
10,665 |
10,900 |
+0.51% |
364,100 |
2024/4/12 |
10,910 |
10,930 |
10,790 |
10,845 |
+0.32% |
496,400 |
2024/4/11 |
10,600 |
10,810 |
10,590 |
10,810 |
+0.23% |
337,800 |
2024/4/10 |
10,820 |
10,900 |
10,745 |
10,785 |
-0.37% |
314,900 |
2024/4/9 |
10,815 |
10,900 |
10,695 |
10,825 |
+0.51% |
284,900 |
2024/4/8 |
10,735 |
10,855 |
10,700 |
10,770 |
+0.51% |
330,400 |
2024/4/5 |
10,700 |
10,760 |
10,585 |
10,715 |
-0.56% |
512,000 |
2024/4/4 |
10,760 |
11,000 |
10,755 |
10,775 |
+1.08% |
589,200 |
2024/4/3 |
10,770 |
10,855 |
10,640 |
10,660 |
-0.98% |
584,600 |
2024/4/2 |
10,770 |
10,810 |
10,655 |
10,765 |
-0.32% |
661,500 |
2024/4/1 |
10,760 |
10,985 |
10,755 |
10,800 |
-1.46% |
513,700 |
2024/3/29 |
10,900 |
11,035 |
10,860 |
10,960 |
+0.00% |
883,500 |
2024/3/28 |
11,010 |
11,115 |
10,905 |
10,960 |
-2.40% |
576,700 |
2024/3/27 |
11,175 |
11,285 |
11,070 |
11,230 |
+1.13% |
689,900 |
2024/3/26 |
11,185 |
11,315 |
11,070 |
11,105 |
-0.22% |
556,600 |
2024/3/25 |
11,650 |
11,670 |
11,010 |
11,130 |
-5.24% |
690,000 |
2024/3/22 |
11,785 |
11,860 |
11,700 |
11,745 |
+0.69% |
646,400 |
2024/3/21 |
11,550 |
11,665 |
11,520 |
11,665 |
+1.83% |
656,800 |
2024/3/19 |
11,330 |
11,455 |
11,205 |
11,455 |
+0.93% |
341,200 |
2024/3/18 |
11,260 |
11,420 |
11,260 |
11,350 |
+0.80% |
503,900 |
2024/3/15 |
11,335 |
11,455 |
11,240 |
11,260 |
+0.13% |
1,336,600 |
2024/3/14 |
11,225 |
11,300 |
11,150 |
11,245 |
+0.22% |
445,000 |
2024/3/13 |
11,320 |
11,390 |
11,150 |
11,220 |
-0.88% |
548,200 |
2024/3/12 |
11,235 |
11,340 |
11,105 |
11,320 |
+0.76% |
488,900 |
2024/3/11 |
11,385 |
11,445 |
11,115 |
11,235 |
-2.05% |
708,900 |
2024/3/8 |
11,505 |
11,525 |
11,255 |
11,470 |
+0.79% |
953,800 |
2024/3/7 |
11,465 |
11,580 |
11,330 |
11,380 |
-0.39% |
521,900 |
2024/3/6 |
11,320 |
11,450 |
11,305 |
11,425 |
+0.62% |
507,600 |
2024/3/5 |
11,345 |
11,405 |
11,275 |
11,355 |
+0.40% |
472,700 |
2024/3/4 |
11,225 |
11,345 |
11,125 |
11,310 |
+0.62% |
439,100 |
2024/3/1 |
11,030 |
11,295 |
10,990 |
11,240 |
+2.93% |
463,600 |
2024/2/29 |
10,855 |
10,975 |
10,820 |
10,920 |
-0.41% |
711,200 |
2024/2/28 |
10,925 |
11,010 |
10,885 |
10,965 |
+0.05% |
385,100 |
2024/2/27 |
10,955 |
11,015 |
10,920 |
10,960 |
-0.32% |
427,000 |
2024/2/26 |
11,075 |
11,130 |
10,945 |
10,995 |
-0.27% |
568,500 |
2024/2/22 |
10,990 |
11,090 |
10,950 |
11,025 |
+0.68% |
586,800 |
2024/2/21 |
10,750 |
11,005 |
10,720 |
10,950 |
-0.90% |
564,000 |
2024/2/20 |
11,010 |
11,105 |
10,960 |
11,050 |
+0.50% |
351,100 |
2024/2/19 |
10,885 |
11,000 |
10,825 |
10,995 |
+1.81% |
439,200 |
2024/2/16 |
10,590 |
11,015 |
10,590 |
10,800 |
+2.37% |
667,000 |
2024/2/15 |
10,635 |
10,635 |
10,420 |
10,550 |
-0.05% |
392,200 |
2024/2/14 |
10,825 |
10,835 |
10,530 |
10,555 |
-1.59% |
473,200 |
2024/2/13 |
10,590 |
10,800 |
10,410 |
10,725 |
+0.80% |
642,300 |
2024/2/9 |
10,435 |
10,760 |
10,215 |
10,640 |
-0.88% |
890,700 |
2024/2/8 |
10,655 |
10,860 |
10,490 |
10,735 |
+0.23% |
712,800 |
2024/2/7 |
10,770 |
10,790 |
10,645 |
10,710 |
-0.37% |
477,400 |
2024/2/6 |
10,770 |
10,840 |
10,695 |
10,750 |
-0.37% |
536,300 |
2024/2/5 |
10,780 |
10,860 |
10,770 |
10,790 |
+0.56% |
387,100 |
2024/2/2 |
10,785 |
10,880 |
10,730 |
10,730 |
-0.42% |
367,700 |
2024/2/1 |
10,680 |
10,785 |
10,610 |
10,775 |
+0.51% |
360,600 |
2024/1/31 |
10,520 |
10,730 |
10,505 |
10,720 |
+0.47% |
417,300 |
2024/1/30 |
10,735 |
10,755 |
10,650 |
10,670 |
-0.84% |
411,600 |
2024/1/29 |
10,750 |
10,850 |
10,685 |
10,760 |
+1.27% |
436,500 |
|