日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,231 |
1,254 |
1,088 |
1,103 |
+2.04% |
2,270,400 |
2024/7/25 |
1,092 |
1,122 |
1,080 |
1,081 |
-3.65% |
292,000 |
2024/7/24 |
1,130 |
1,155 |
1,094 |
1,122 |
-1.75% |
386,600 |
2024/7/23 |
1,066 |
1,145 |
1,060 |
1,142 |
+7.13% |
676,000 |
2024/7/22 |
1,090 |
1,160 |
1,058 |
1,066 |
-3.09% |
1,239,000 |
2024/7/19 |
1,041 |
1,105 |
1,028 |
1,100 |
+5.16% |
635,700 |
2024/7/18 |
1,020 |
1,054 |
1,020 |
1,046 |
+1.36% |
178,300 |
2024/7/17 |
1,018 |
1,038 |
1,016 |
1,032 |
+2.18% |
159,600 |
2024/7/16 |
1,039 |
1,039 |
1,010 |
1,010 |
-1.94% |
119,600 |
2024/7/12 |
1,032 |
1,054 |
1,029 |
1,030 |
-1.06% |
187,600 |
2024/7/11 |
1,019 |
1,052 |
1,017 |
1,041 |
+4.62% |
418,000 |
2024/7/10 |
1,011 |
1,021 |
991 |
995 |
-2.16% |
229,300 |
2024/7/9 |
1,016 |
1,031 |
1,007 |
1,017 |
+0.10% |
171,300 |
2024/7/8 |
1,040 |
1,053 |
1,014 |
1,016 |
-2.12% |
241,800 |
2024/7/5 |
1,063 |
1,079 |
1,036 |
1,038 |
-2.99% |
339,300 |
2024/7/4 |
1,040 |
1,072 |
1,032 |
1,070 |
+4.39% |
499,100 |
2024/7/3 |
1,024 |
1,044 |
1,023 |
1,025 |
+0.99% |
360,000 |
2024/7/2 |
989 |
1,015 |
985 |
1,015 |
+3.26% |
272,100 |
2024/7/1 |
970 |
988 |
955 |
983 |
+1.34% |
206,000 |
2024/6/28 |
990 |
1,013 |
969 |
970 |
-3.10% |
363,700 |
2024/6/27 |
1,016 |
1,020 |
1,001 |
1,001 |
-1.18% |
181,500 |
2024/6/26 |
1,027 |
1,027 |
1,011 |
1,013 |
-0.10% |
179,700 |
2024/6/25 |
1,022 |
1,051 |
1,014 |
1,014 |
-0.49% |
503,700 |
2024/6/24 |
1,001 |
1,020 |
995 |
1,019 |
+2.10% |
278,000 |
2024/6/21 |
1,002 |
1,015 |
995 |
998 |
-0.20% |
227,700 |
2024/6/20 |
1,012 |
1,039 |
998 |
1,000 |
-2.15% |
355,600 |
2024/6/19 |
973 |
1,022 |
972 |
1,022 |
+5.80% |
518,300 |
2024/6/18 |
990 |
1,001 |
960 |
966 |
-0.92% |
360,800 |
2024/6/17 |
970 |
990 |
953 |
975 |
-1.02% |
329,700 |
2024/6/14 |
918 |
985 |
913 |
985 |
+5.57% |
593,200 |
2024/6/13 |
951 |
962 |
910 |
933 |
-2.51% |
777,400 |
2024/6/12 |
1,010 |
1,014 |
957 |
957 |
-5.43% |
2,560,500 |
2024/6/11 |
952 |
1,012 |
920 |
1,012 |
+17.40% |
1,922,300 |
2024/6/10 |
912 |
920 |
860 |
862 |
-6.00% |
608,400 |
2024/6/7 |
900 |
921 |
896 |
917 |
+1.55% |
212,100 |
2024/6/6 |
900 |
908 |
896 |
903 |
+0.78% |
122,400 |
2024/6/5 |
909 |
914 |
892 |
896 |
-1.21% |
129,800 |
2024/6/4 |
900 |
911 |
894 |
907 |
+1.00% |
182,700 |
2024/6/3 |
880 |
899 |
880 |
898 |
+2.51% |
167,500 |
2024/5/31 |
858 |
876 |
858 |
876 |
+2.34% |
123,000 |
2024/5/30 |
826 |
860 |
826 |
856 |
+1.30% |
122,700 |
2024/5/29 |
874 |
874 |
837 |
845 |
-2.87% |
151,800 |
2024/5/28 |
866 |
883 |
865 |
870 |
+0.23% |
74,700 |
2024/5/27 |
867 |
869 |
852 |
868 |
+0.81% |
92,400 |
2024/5/24 |
860 |
867 |
857 |
861 |
-0.46% |
106,300 |
2024/5/23 |
874 |
880 |
863 |
865 |
-0.57% |
77,100 |
2024/5/22 |
876 |
888 |
865 |
870 |
-1.47% |
120,900 |
2024/5/21 |
877 |
899 |
877 |
883 |
+0.11% |
94,200 |
2024/5/20 |
876 |
902 |
876 |
882 |
+0.57% |
206,400 |
2024/5/17 |
868 |
883 |
863 |
877 |
+0.57% |
70,500 |
2024/5/16 |
871 |
876 |
861 |
872 |
+0.00% |
77,200 |
2024/5/15 |
894 |
894 |
870 |
872 |
-2.24% |
89,400 |
2024/5/14 |
866 |
893 |
866 |
892 |
+2.18% |
132,600 |
2024/5/13 |
883 |
883 |
861 |
873 |
-0.80% |
116,400 |
2024/5/10 |
881 |
884 |
872 |
880 |
-0.11% |
83,400 |
2024/5/9 |
871 |
881 |
862 |
881 |
+1.50% |
122,500 |
2024/5/8 |
853 |
879 |
846 |
868 |
+1.76% |
154,400 |
2024/5/7 |
862 |
875 |
846 |
853 |
-0.23% |
176,000 |
2024/5/2 |
855 |
867 |
849 |
855 |
+0.00% |
101,400 |
2024/5/1 |
840 |
859 |
838 |
855 |
+1.42% |
98,500 |
2024/4/30 |
852 |
855 |
836 |
843 |
-0.12% |
130,400 |
2024/4/26 |
831 |
847 |
822 |
844 |
+1.81% |
332,300 |
2024/4/25 |
830 |
847 |
828 |
829 |
+0.24% |
160,500 |
2024/4/24 |
822 |
831 |
817 |
827 |
+0.12% |
137,000 |
2024/4/23 |
835 |
842 |
826 |
826 |
-0.84% |
120,900 |
2024/4/22 |
820 |
833 |
813 |
833 |
+3.09% |
158,600 |
2024/4/19 |
830 |
830 |
805 |
808 |
-3.69% |
196,600 |
2024/4/18 |
815 |
846 |
814 |
839 |
+2.44% |
151,500 |
2024/4/17 |
821 |
824 |
805 |
819 |
-0.85% |
147,400 |
2024/4/16 |
810 |
829 |
800 |
826 |
+1.35% |
278,000 |
2024/4/15 |
849 |
849 |
815 |
815 |
-5.67% |
410,400 |
2024/4/12 |
875 |
884 |
859 |
864 |
-1.93% |
304,300 |
2024/4/11 |
910 |
910 |
881 |
881 |
-3.72% |
404,700 |
2024/4/10 |
949 |
953 |
914 |
915 |
-3.38% |
185,100 |
2024/4/9 |
916 |
947 |
916 |
947 |
+3.95% |
237,600 |
2024/4/8 |
929 |
930 |
910 |
911 |
-2.04% |
158,900 |
2024/4/5 |
928 |
944 |
913 |
930 |
+0.11% |
97,500 |
2024/4/4 |
917 |
937 |
908 |
929 |
+1.53% |
137,700 |
2024/4/3 |
912 |
928 |
903 |
915 |
+0.00% |
107,300 |
2024/4/2 |
920 |
922 |
906 |
915 |
-0.97% |
165,700 |
2024/4/1 |
941 |
948 |
921 |
924 |
-1.81% |
196,000 |
2024/3/29 |
946 |
963 |
941 |
941 |
-0.95% |
165,300 |
2024/3/28 |
943 |
978 |
940 |
950 |
+0.85% |
281,300 |
2024/3/27 |
934 |
944 |
930 |
942 |
+0.96% |
269,600 |
2024/3/26 |
907 |
944 |
907 |
933 |
+1.97% |
246,900 |
2024/3/25 |
894 |
924 |
894 |
915 |
+1.10% |
240,500 |
2024/3/22 |
905 |
915 |
890 |
905 |
+0.33% |
188,200 |
2024/3/21 |
886 |
903 |
880 |
902 |
+3.09% |
290,800 |
2024/3/19 |
890 |
892 |
869 |
875 |
-2.23% |
197,300 |
2024/3/18 |
867 |
907 |
864 |
895 |
+3.71% |
455,300 |
2024/3/15 |
893 |
898 |
861 |
863 |
-3.68% |
643,300 |
2024/3/14 |
955 |
964 |
896 |
896 |
-5.49% |
503,400 |
2024/3/13 |
970 |
988 |
931 |
948 |
-2.97% |
474,800 |
2024/3/12 |
903 |
979 |
861 |
977 |
+1.98% |
1,186,800 |
2024/3/11 |
950 |
979 |
935 |
958 |
+3.23% |
752,900 |
2024/3/8 |
910 |
936 |
903 |
928 |
+1.64% |
344,400 |
2024/3/7 |
930 |
934 |
907 |
913 |
-2.46% |
448,200 |
2024/3/6 |
920 |
948 |
918 |
936 |
+1.41% |
237,400 |
2024/3/5 |
921 |
929 |
912 |
923 |
-0.97% |
241,400 |
2024/3/4 |
920 |
949 |
915 |
932 |
+1.53% |
278,900 |
2024/3/1 |
912 |
937 |
908 |
918 |
+0.33% |
309,700 |
2024/2/29 |
931 |
935 |
901 |
915 |
-1.72% |
1,008,600 |
2024/2/28 |
936 |
961 |
930 |
931 |
+0.54% |
338,200 |
2024/2/27 |
944 |
944 |
924 |
926 |
-2.42% |
401,500 |
2024/2/26 |
960 |
969 |
948 |
949 |
-1.25% |
299,700 |
2024/2/22 |
973 |
987 |
958 |
961 |
-2.14% |
306,900 |
2024/2/21 |
982 |
984 |
969 |
982 |
-0.81% |
186,000 |
2024/2/20 |
1,000 |
1,019 |
989 |
990 |
+0.10% |
345,500 |
2024/2/19 |
964 |
994 |
964 |
989 |
+2.91% |
272,900 |
2024/2/16 |
937 |
968 |
935 |
961 |
+2.78% |
279,100 |
2024/2/15 |
959 |
969 |
935 |
935 |
-2.09% |
309,700 |
2024/2/14 |
956 |
965 |
942 |
955 |
-1.65% |
359,200 |
2024/2/13 |
959 |
971 |
941 |
971 |
+0.21% |
483,100 |
2024/2/9 |
973 |
985 |
960 |
969 |
-0.62% |
387,700 |
2024/2/8 |
998 |
999 |
971 |
975 |
-2.21% |
546,700 |
2024/2/7 |
1,002 |
1,014 |
997 |
997 |
-0.10% |
257,400 |
2024/2/6 |
1,012 |
1,015 |
998 |
998 |
-1.96% |
235,100 |
2024/2/5 |
1,001 |
1,021 |
997 |
1,018 |
+2.52% |
350,800 |
2024/2/2 |
1,004 |
1,025 |
988 |
993 |
-1.10% |
476,100 |
2024/2/1 |
1,008 |
1,013 |
994 |
1,004 |
-0.89% |
312,800 |
2024/1/31 |
1,005 |
1,030 |
998 |
1,013 |
-0.10% |
319,200 |
2024/1/30 |
1,031 |
1,039 |
1,010 |
1,014 |
-2.03% |
299,800 |
2024/1/29 |
1,016 |
1,041 |
1,011 |
1,035 |
+2.27% |
370,500 |
|