日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,495 |
1,533 |
1,479 |
1,500 |
-1.45% |
170,300 |
2024/7/25 |
1,564 |
1,589 |
1,515 |
1,522 |
-5.99% |
227,700 |
2024/7/24 |
1,723 |
1,749 |
1,571 |
1,619 |
-7.54% |
343,000 |
2024/7/23 |
1,700 |
1,781 |
1,654 |
1,751 |
+3.98% |
380,700 |
2024/7/22 |
1,700 |
1,758 |
1,617 |
1,684 |
+1.02% |
464,500 |
2024/7/19 |
1,778 |
2,065 |
1,611 |
1,667 |
-5.82% |
3,239,800 |
2024/7/18 |
1,866 |
1,886 |
1,754 |
1,770 |
-4.01% |
519,200 |
2024/7/17 |
1,889 |
2,141 |
1,782 |
1,844 |
+3.83% |
3,510,700 |
2024/7/16 |
1,531 |
1,776 |
1,531 |
1,776 |
+20.33% |
1,426,200 |
2024/7/12 |
1,279 |
1,586 |
1,258 |
1,476 |
+14.69% |
1,761,300 |
2024/7/11 |
1,332 |
1,350 |
1,286 |
1,287 |
-4.24% |
117,000 |
2024/7/10 |
1,354 |
1,376 |
1,335 |
1,344 |
+0.37% |
80,500 |
2024/7/9 |
1,327 |
1,351 |
1,302 |
1,339 |
+0.83% |
79,100 |
2024/7/8 |
1,314 |
1,340 |
1,303 |
1,328 |
+1.53% |
49,100 |
2024/7/5 |
1,328 |
1,333 |
1,270 |
1,308 |
-2.97% |
148,400 |
2024/7/4 |
1,418 |
1,418 |
1,331 |
1,348 |
-5.07% |
204,900 |
2024/7/3 |
1,380 |
1,422 |
1,356 |
1,420 |
+3.35% |
164,000 |
2024/7/2 |
1,358 |
1,420 |
1,293 |
1,374 |
+2.77% |
270,800 |
2024/7/1 |
1,258 |
1,364 |
1,250 |
1,337 |
+7.65% |
272,400 |
2024/6/28 |
1,273 |
1,295 |
1,237 |
1,242 |
-1.90% |
85,400 |
2024/6/27 |
1,224 |
1,270 |
1,223 |
1,266 |
+2.01% |
71,200 |
2024/6/26 |
1,256 |
1,280 |
1,237 |
1,241 |
-1.19% |
78,300 |
2024/6/25 |
1,228 |
1,266 |
1,219 |
1,256 |
+0.88% |
100,500 |
2024/6/24 |
1,257 |
1,300 |
1,239 |
1,245 |
-1.89% |
101,600 |
2024/6/21 |
1,262 |
1,293 |
1,243 |
1,269 |
-0.31% |
144,100 |
2024/6/20 |
1,335 |
1,335 |
1,252 |
1,273 |
-4.86% |
213,000 |
2024/6/19 |
1,345 |
1,393 |
1,337 |
1,338 |
+0.07% |
119,400 |
2024/6/18 |
1,405 |
1,426 |
1,332 |
1,337 |
-4.84% |
184,000 |
2024/6/17 |
1,380 |
1,430 |
1,337 |
1,405 |
-0.35% |
201,000 |
2024/6/14 |
1,410 |
1,500 |
1,401 |
1,410 |
-1.26% |
313,700 |
2024/6/13 |
1,500 |
1,525 |
1,428 |
1,428 |
-4.61% |
407,900 |
2024/6/12 |
1,355 |
1,530 |
1,352 |
1,497 |
+8.09% |
703,400 |
2024/6/11 |
1,414 |
1,414 |
1,355 |
1,385 |
-1.91% |
232,400 |
2024/6/10 |
1,305 |
1,425 |
1,289 |
1,412 |
+8.20% |
351,900 |
2024/6/7 |
1,252 |
1,363 |
1,238 |
1,305 |
+3.16% |
386,700 |
2024/6/6 |
1,350 |
1,357 |
1,244 |
1,265 |
-4.17% |
412,800 |
2024/6/5 |
1,438 |
1,438 |
1,303 |
1,320 |
-8.27% |
509,500 |
2024/6/4 |
1,590 |
1,760 |
1,406 |
1,439 |
-5.20% |
2,719,800 |
2024/6/3 |
1,330 |
1,623 |
1,302 |
1,518 |
+13.71% |
3,020,900 |
2024/5/31 |
1,314 |
1,385 |
1,256 |
1,335 |
+2.85% |
571,400 |
2024/5/30 |
1,380 |
1,420 |
1,270 |
1,298 |
-9.23% |
1,069,800 |
2024/5/29 |
1,280 |
1,532 |
1,182 |
1,430 |
+15.60% |
3,073,000 |
2024/5/28 |
1,183 |
1,276 |
1,178 |
1,237 |
+7.10% |
1,013,600 |
2024/5/27 |
1,009 |
1,280 |
1,006 |
1,155 |
+11.38% |
1,668,600 |
2024/5/24 |
1,044 |
1,105 |
1,017 |
1,037 |
-0.67% |
289,800 |
2024/5/23 |
1,189 |
1,190 |
1,034 |
1,044 |
-10.77% |
444,000 |
2024/5/22 |
1,181 |
1,262 |
1,103 |
1,170 |
-1.68% |
1,280,900 |
2024/5/21 |
1,022 |
1,271 |
1,014 |
1,190 |
+16.67% |
2,580,200 |
2024/5/20 |
1,026 |
1,045 |
997 |
1,020 |
+3.13% |
276,700 |
2024/5/17 |
995 |
1,010 |
958 |
989 |
-2.66% |
202,100 |
2024/5/16 |
1,060 |
1,088 |
1,003 |
1,016 |
-4.69% |
137,100 |
2024/5/15 |
1,221 |
1,221 |
1,043 |
1,066 |
-10.50% |
255,500 |
2024/5/14 |
1,190 |
1,227 |
1,186 |
1,191 |
-2.30% |
80,500 |
2024/5/13 |
1,246 |
1,261 |
1,213 |
1,219 |
-4.84% |
120,300 |
2024/5/10 |
1,212 |
1,307 |
1,180 |
1,281 |
+7.74% |
347,400 |
2024/5/9 |
1,249 |
1,282 |
1,180 |
1,189 |
-4.27% |
299,500 |
2024/5/8 |
1,279 |
1,358 |
1,236 |
1,242 |
+0.00% |
781,900 |
2024/5/7 |
1,299 |
1,303 |
1,206 |
1,242 |
-7.17% |
624,700 |
2024/5/2 |
1,286 |
1,387 |
1,253 |
1,338 |
+0.83% |
1,159,200 |
2024/5/1 |
1,449 |
1,492 |
1,313 |
1,327 |
-11.47% |
1,868,400 |
2024/4/30 |
1,610 |
1,772 |
1,482 |
1,499 |
+1.83% |
5,429,900 |
2024/4/26 |
1,245 |
1,472 |
1,239 |
1,472 |
+25.60% |
1,435,500 |
2024/4/25 |
1,125 |
1,280 |
1,075 |
1,172 |
+10.05% |
2,031,800 |
2024/4/24 |
1,120 |
1,140 |
1,035 |
1,065 |
-4.31% |
513,400 |
2024/4/23 |
1,029 |
1,282 |
1,009 |
1,113 |
+11.08% |
2,751,200 |
2024/4/22 |
982 |
1,147 |
968 |
1,002 |
+0.50% |
1,281,900 |
2024/4/19 |
1,035 |
1,070 |
913 |
997 |
+2.26% |
387,700 |
2024/4/18 |
1,160 |
1,172 |
967 |
975 |
-14.62% |
543,200 |
2024/4/17 |
1,030 |
1,142 |
1,007 |
1,142 |
+15.12% |
287,100 |
2024/4/16 |
977 |
1,050 |
949 |
992 |
+1.43% |
112,600 |
2024/4/15 |
1,020 |
1,065 |
960 |
978 |
+0.31% |
339,400 |
2024/4/12 |
820 |
975 |
813 |
975 |
+18.18% |
93,100 |
2024/4/11 |
860 |
860 |
819 |
825 |
-1.55% |
25,000 |
2024/4/10 |
819 |
859 |
814 |
838 |
+4.10% |
21,000 |
2024/4/9 |
805 |
820 |
781 |
805 |
-0.86% |
20,200 |
2024/4/8 |
822 |
830 |
800 |
812 |
-1.22% |
21,700 |
2024/4/5 |
808 |
833 |
800 |
822 |
-1.32% |
33,700 |
2024/4/4 |
831 |
835 |
797 |
833 |
-3.14% |
79,500 |
2024/4/3 |
825 |
915 |
806 |
860 |
+10.68% |
501,700 |
2024/4/2 |
840 |
840 |
773 |
777 |
-7.06% |
32,400 |
2024/4/1 |
830 |
900 |
820 |
836 |
+4.50% |
37,400 |
2024/3/29 |
742 |
818 |
742 |
800 |
+7.96% |
27,700 |
2024/3/28 |
733 |
746 |
733 |
741 |
+1.51% |
6,000 |
2024/3/27 |
731 |
737 |
725 |
730 |
+0.14% |
5,900 |
2024/3/26 |
730 |
734 |
721 |
729 |
-0.41% |
6,800 |
2024/3/25 |
735 |
735 |
727 |
732 |
-0.41% |
2,800 |
2024/3/22 |
730 |
740 |
720 |
735 |
+0.68% |
9,300 |
2024/3/21 |
756 |
765 |
725 |
730 |
+0.55% |
19,300 |
2024/3/19 |
725 |
730 |
712 |
726 |
+0.14% |
10,200 |
2024/3/18 |
710 |
731 |
710 |
725 |
+2.84% |
5,700 |
2024/3/15 |
725 |
729 |
705 |
705 |
-4.60% |
25,900 |
2024/3/14 |
716 |
741 |
715 |
739 |
+2.64% |
9,300 |
2024/3/13 |
767 |
771 |
720 |
720 |
-4.76% |
24,500 |
2024/3/12 |
724 |
770 |
701 |
756 |
+3.99% |
45,600 |
2024/3/11 |
725 |
744 |
720 |
727 |
-3.32% |
30,400 |
2024/3/8 |
830 |
835 |
750 |
752 |
-10.48% |
70,200 |
2024/3/7 |
882 |
895 |
772 |
840 |
-1.41% |
123,500 |
2024/3/6 |
919 |
919 |
852 |
852 |
-8.39% |
114,500 |
2024/3/5 |
849 |
959 |
771 |
930 |
+14.96% |
352,900 |
2024/3/4 |
715 |
825 |
701 |
809 |
+13.94% |
155,800 |
2024/3/1 |
726 |
726 |
702 |
710 |
-0.14% |
2,900 |
2024/2/29 |
711 |
727 |
700 |
711 |
-2.20% |
17,800 |
2024/2/28 |
725 |
728 |
713 |
727 |
-0.27% |
4,600 |
2024/2/27 |
715 |
738 |
705 |
729 |
+3.40% |
26,100 |
2024/2/26 |
700 |
705 |
690 |
705 |
+0.71% |
8,900 |
2024/2/22 |
696 |
703 |
696 |
700 |
+0.72% |
7,300 |
2024/2/21 |
677 |
719 |
670 |
695 |
+2.81% |
17,800 |
2024/2/20 |
670 |
684 |
662 |
676 |
+0.90% |
9,700 |
2024/2/19 |
678 |
678 |
658 |
670 |
-1.18% |
8,500 |
2024/2/16 |
679 |
686 |
668 |
678 |
-1.60% |
7,200 |
2024/2/15 |
681 |
689 |
661 |
689 |
+1.17% |
6,000 |
2024/2/14 |
683 |
688 |
671 |
681 |
-2.01% |
9,000 |
2024/2/13 |
704 |
750 |
690 |
695 |
-1.14% |
44,800 |
2024/2/9 |
696 |
703 |
695 |
703 |
-0.28% |
1,300 |
2024/2/8 |
709 |
709 |
699 |
705 |
-0.56% |
4,100 |
2024/2/7 |
706 |
709 |
695 |
709 |
+0.71% |
4,000 |
2024/2/6 |
696 |
710 |
696 |
704 |
+0.14% |
2,200 |
2024/2/5 |
698 |
708 |
697 |
703 |
+0.72% |
3,500 |
2024/2/2 |
688 |
704 |
688 |
698 |
+0.43% |
4,800 |
2024/2/1 |
689 |
699 |
685 |
695 |
+0.14% |
4,100 |
2024/1/31 |
693 |
704 |
693 |
694 |
-0.29% |
8,800 |
2024/1/30 |
700 |
705 |
695 |
696 |
-0.85% |
7,000 |
2024/1/29 |
729 |
739 |
700 |
702 |
-3.84% |
34,600 |
|