日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,150 |
1,167 |
1,120 |
1,120 |
-2.44% |
76,000 |
2024/7/25 |
1,156 |
1,161 |
1,131 |
1,148 |
-1.71% |
63,900 |
2024/7/24 |
1,176 |
1,205 |
1,155 |
1,168 |
-0.68% |
82,800 |
2024/7/23 |
1,184 |
1,230 |
1,133 |
1,176 |
-0.68% |
119,500 |
2024/7/22 |
1,180 |
1,198 |
1,150 |
1,184 |
+0.34% |
116,800 |
2024/7/19 |
1,180 |
1,194 |
1,169 |
1,180 |
-0.17% |
49,900 |
2024/7/18 |
1,202 |
1,238 |
1,164 |
1,182 |
-2.96% |
121,400 |
2024/7/17 |
1,269 |
1,274 |
1,180 |
1,218 |
-2.72% |
192,700 |
2024/7/16 |
1,220 |
1,255 |
1,192 |
1,252 |
+0.16% |
118,500 |
2024/7/12 |
1,230 |
1,299 |
1,227 |
1,250 |
+0.81% |
102,700 |
2024/7/11 |
1,292 |
1,315 |
1,226 |
1,240 |
-2.05% |
222,100 |
2024/7/10 |
1,290 |
1,306 |
1,251 |
1,266 |
-0.39% |
110,600 |
2024/7/9 |
1,240 |
1,280 |
1,225 |
1,271 |
+2.09% |
86,600 |
2024/7/8 |
1,260 |
1,289 |
1,223 |
1,245 |
-1.19% |
93,300 |
2024/7/5 |
1,192 |
1,280 |
1,179 |
1,260 |
+5.35% |
170,100 |
2024/7/4 |
1,204 |
1,208 |
1,164 |
1,196 |
-1.32% |
118,500 |
2024/7/3 |
1,217 |
1,235 |
1,200 |
1,212 |
+0.00% |
96,300 |
2024/7/2 |
1,133 |
1,212 |
1,132 |
1,212 |
+6.69% |
117,100 |
2024/7/1 |
1,120 |
1,149 |
1,099 |
1,136 |
+1.43% |
112,800 |
2024/6/28 |
1,224 |
1,224 |
1,113 |
1,120 |
-6.59% |
225,000 |
2024/6/27 |
1,228 |
1,231 |
1,193 |
1,199 |
-2.04% |
128,700 |
2024/6/26 |
1,197 |
1,227 |
1,177 |
1,224 |
+3.90% |
124,600 |
2024/6/25 |
1,188 |
1,200 |
1,155 |
1,178 |
+1.29% |
80,900 |
2024/6/24 |
1,170 |
1,182 |
1,146 |
1,163 |
-0.94% |
89,600 |
2024/6/21 |
1,088 |
1,175 |
1,088 |
1,174 |
+8.91% |
139,400 |
2024/6/20 |
1,057 |
1,110 |
1,021 |
1,078 |
+0.56% |
177,800 |
2024/6/19 |
1,100 |
1,115 |
1,060 |
1,072 |
-2.55% |
105,300 |
2024/6/18 |
1,150 |
1,160 |
1,080 |
1,100 |
-3.93% |
170,500 |
2024/6/17 |
1,120 |
1,146 |
1,090 |
1,145 |
+2.97% |
149,900 |
2024/6/14 |
1,079 |
1,113 |
1,072 |
1,112 |
+3.63% |
90,200 |
2024/6/13 |
1,064 |
1,109 |
1,059 |
1,073 |
+2.58% |
121,100 |
2024/6/12 |
1,012 |
1,058 |
1,004 |
1,046 |
+4.91% |
73,700 |
2024/6/11 |
1,069 |
1,069 |
987 |
997 |
-6.91% |
197,600 |
2024/6/10 |
1,062 |
1,077 |
1,040 |
1,071 |
+1.52% |
96,400 |
2024/6/7 |
1,034 |
1,069 |
1,019 |
1,055 |
+2.63% |
91,500 |
2024/6/6 |
1,025 |
1,044 |
1,002 |
1,028 |
+2.29% |
73,700 |
2024/6/5 |
1,032 |
1,039 |
998 |
1,005 |
-2.33% |
93,100 |
2024/6/4 |
980 |
1,029 |
980 |
1,029 |
+4.47% |
88,300 |
2024/6/3 |
983 |
1,024 |
965 |
985 |
+1.76% |
93,400 |
2024/5/31 |
977 |
995 |
956 |
968 |
+0.41% |
57,400 |
2024/5/30 |
950 |
994 |
939 |
964 |
+0.31% |
115,000 |
2024/5/29 |
942 |
982 |
940 |
961 |
+1.69% |
84,200 |
2024/5/28 |
934 |
945 |
920 |
945 |
-0.42% |
57,100 |
2024/5/27 |
950 |
950 |
900 |
949 |
+1.50% |
58,600 |
2024/5/24 |
895 |
956 |
883 |
935 |
+3.20% |
99,200 |
2024/5/23 |
939 |
989 |
898 |
906 |
-4.43% |
118,800 |
2024/5/22 |
930 |
1,000 |
917 |
948 |
+1.61% |
256,500 |
2024/5/21 |
844 |
938 |
829 |
933 |
+9.89% |
147,500 |
2024/5/20 |
846 |
852 |
825 |
849 |
-0.47% |
30,300 |
2024/5/17 |
852 |
864 |
831 |
853 |
-0.81% |
74,000 |
2024/5/16 |
840 |
910 |
762 |
860 |
+3.86% |
111,100 |
2024/5/15 |
857 |
857 |
820 |
828 |
-2.93% |
72,700 |
2024/5/14 |
845 |
862 |
832 |
853 |
+2.77% |
68,100 |
2024/5/13 |
830 |
837 |
820 |
830 |
+0.61% |
43,900 |
2024/5/10 |
837 |
837 |
791 |
825 |
+3.12% |
69,300 |
2024/5/9 |
762 |
806 |
751 |
800 |
+5.26% |
52,100 |
2024/5/8 |
725 |
760 |
717 |
760 |
+4.97% |
59,400 |
2024/5/7 |
720 |
731 |
702 |
724 |
+0.70% |
13,700 |
2024/5/2 |
717 |
720 |
702 |
719 |
+0.28% |
8,600 |
2024/5/1 |
693 |
717 |
688 |
717 |
+1.27% |
10,100 |
2024/4/30 |
712 |
723 |
705 |
708 |
-1.26% |
13,700 |
2024/4/26 |
709 |
717 |
685 |
717 |
+1.13% |
20,700 |
2024/4/25 |
697 |
709 |
684 |
709 |
+2.31% |
16,500 |
2024/4/24 |
688 |
711 |
681 |
693 |
-0.72% |
18,600 |
2024/4/23 |
675 |
735 |
675 |
698 |
+4.33% |
45,100 |
2024/4/22 |
640 |
669 |
635 |
669 |
+4.53% |
10,900 |
2024/4/19 |
628 |
640 |
612 |
640 |
+1.43% |
44,500 |
2024/4/18 |
640 |
643 |
623 |
631 |
-1.41% |
43,700 |
2024/4/17 |
635 |
644 |
624 |
640 |
+0.63% |
14,000 |
2024/4/16 |
642 |
645 |
630 |
636 |
-1.85% |
20,500 |
2024/4/15 |
650 |
650 |
640 |
648 |
-0.31% |
13,100 |
2024/4/12 |
652 |
655 |
641 |
650 |
+0.00% |
8,500 |
2024/4/11 |
651 |
655 |
640 |
650 |
-0.15% |
10,500 |
2024/4/10 |
653 |
653 |
646 |
651 |
-0.31% |
6,300 |
2024/4/9 |
658 |
658 |
647 |
653 |
-0.91% |
9,800 |
2024/4/8 |
661 |
665 |
646 |
659 |
+0.00% |
11,900 |
2024/4/5 |
641 |
659 |
641 |
659 |
+0.00% |
12,500 |
2024/4/4 |
653 |
661 |
651 |
659 |
+0.15% |
7,400 |
2024/4/3 |
669 |
669 |
640 |
658 |
-0.15% |
42,300 |
2024/4/2 |
660 |
666 |
644 |
659 |
-0.30% |
35,400 |
2024/4/1 |
673 |
680 |
656 |
661 |
-2.79% |
18,400 |
2024/3/29 |
684 |
691 |
675 |
680 |
-2.02% |
10,300 |
2024/3/28 |
704 |
711 |
669 |
694 |
-2.94% |
38,700 |
2024/3/27 |
731 |
736 |
715 |
715 |
+0.70% |
29,100 |
2024/3/26 |
719 |
719 |
702 |
710 |
-1.53% |
16,200 |
2024/3/25 |
704 |
732 |
700 |
721 |
+2.41% |
33,200 |
2024/3/22 |
695 |
710 |
692 |
704 |
+2.03% |
14,800 |
2024/3/21 |
709 |
713 |
690 |
690 |
-2.68% |
22,800 |
2024/3/19 |
700 |
710 |
686 |
709 |
+1.72% |
11,900 |
2024/3/18 |
681 |
700 |
676 |
697 |
+2.05% |
16,400 |
2024/3/15 |
693 |
693 |
671 |
683 |
-1.44% |
23,600 |
2024/3/14 |
688 |
693 |
655 |
693 |
+2.21% |
50,900 |
2024/3/13 |
684 |
692 |
667 |
678 |
-0.88% |
16,600 |
2024/3/12 |
681 |
693 |
666 |
684 |
-0.29% |
19,100 |
2024/3/11 |
687 |
697 |
677 |
686 |
-0.58% |
27,300 |
2024/3/8 |
715 |
720 |
690 |
690 |
-4.17% |
66,600 |
2024/3/7 |
720 |
728 |
699 |
720 |
+1.41% |
39,400 |
2024/3/6 |
696 |
729 |
694 |
710 |
+1.72% |
49,400 |
2024/3/5 |
722 |
722 |
690 |
698 |
-1.27% |
27,000 |
2024/3/4 |
691 |
712 |
689 |
707 |
+2.32% |
36,100 |
2024/3/1 |
706 |
706 |
688 |
691 |
-0.72% |
35,200 |
2024/2/29 |
704 |
714 |
690 |
696 |
-1.97% |
82,100 |
2024/2/28 |
713 |
736 |
700 |
710 |
-1.11% |
25,300 |
2024/2/27 |
732 |
748 |
713 |
718 |
-1.64% |
34,100 |
2024/2/26 |
714 |
748 |
711 |
730 |
+1.81% |
52,900 |
2024/2/22 |
734 |
734 |
710 |
717 |
-0.42% |
78,000 |
2024/2/21 |
715 |
737 |
709 |
720 |
-0.83% |
63,000 |
2024/2/20 |
721 |
729 |
699 |
726 |
+0.55% |
55,500 |
2024/2/19 |
668 |
726 |
664 |
722 |
+8.08% |
117,500 |
2024/2/16 |
653 |
672 |
649 |
668 |
+3.73% |
106,100 |
2024/2/15 |
667 |
667 |
636 |
644 |
-1.98% |
76,200 |
2024/2/14 |
656 |
669 |
645 |
657 |
-1.35% |
65,300 |
2024/2/13 |
669 |
679 |
659 |
666 |
+0.45% |
32,900 |
2024/2/9 |
675 |
684 |
660 |
663 |
-1.78% |
91,600 |
2024/2/8 |
684 |
686 |
668 |
675 |
-1.32% |
84,100 |
2024/2/7 |
672 |
685 |
654 |
684 |
+1.79% |
57,200 |
2024/2/6 |
668 |
678 |
656 |
672 |
+0.30% |
32,400 |
2024/2/5 |
653 |
670 |
640 |
670 |
+3.40% |
42,900 |
2024/2/2 |
642 |
657 |
636 |
648 |
+0.93% |
14,800 |
2024/2/1 |
655 |
655 |
638 |
642 |
-2.28% |
21,700 |
2024/1/31 |
661 |
661 |
647 |
657 |
-1.35% |
14,900 |
2024/1/30 |
644 |
672 |
638 |
666 |
+4.06% |
41,200 |
2024/1/29 |
658 |
658 |
640 |
640 |
-2.74% |
15,500 |
|