日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
10,010 |
10,470 |
9,930 |
10,200 |
+0.59% |
21,600 |
2024/7/25 |
9,980 |
10,310 |
9,900 |
10,140 |
-1.65% |
34,400 |
2024/7/24 |
10,780 |
10,970 |
10,300 |
10,310 |
-4.36% |
33,400 |
2024/7/23 |
10,900 |
11,120 |
10,770 |
10,780 |
-0.65% |
18,300 |
2024/7/22 |
11,190 |
11,190 |
10,780 |
10,850 |
-3.47% |
21,300 |
2024/7/19 |
11,310 |
11,530 |
11,180 |
11,240 |
-0.62% |
17,500 |
2024/7/18 |
11,450 |
11,690 |
11,310 |
11,310 |
-3.74% |
17,000 |
2024/7/17 |
11,890 |
12,180 |
11,730 |
11,750 |
+0.17% |
46,200 |
2024/7/16 |
11,530 |
11,870 |
11,250 |
11,730 |
+3.26% |
33,200 |
2024/7/12 |
10,970 |
11,530 |
10,970 |
11,360 |
+2.07% |
24,900 |
2024/7/11 |
10,980 |
11,200 |
10,700 |
11,130 |
+1.18% |
31,500 |
2024/7/10 |
11,180 |
11,180 |
11,000 |
11,000 |
-2.05% |
18,200 |
2024/7/9 |
11,350 |
11,390 |
11,180 |
11,230 |
-0.88% |
15,700 |
2024/7/8 |
11,240 |
11,440 |
11,120 |
11,330 |
+0.71% |
17,400 |
2024/7/5 |
11,300 |
11,450 |
11,200 |
11,250 |
-0.35% |
17,900 |
2024/7/4 |
11,520 |
11,550 |
11,240 |
11,290 |
-1.40% |
26,000 |
2024/7/3 |
11,530 |
11,800 |
11,420 |
11,450 |
-1.38% |
34,800 |
2024/7/2 |
11,930 |
11,990 |
11,440 |
11,610 |
-3.49% |
47,300 |
2024/7/1 |
11,930 |
12,560 |
11,850 |
12,030 |
+3.35% |
87,900 |
2024/6/28 |
11,700 |
11,740 |
11,450 |
11,640 |
-0.26% |
24,000 |
2024/6/27 |
11,580 |
11,900 |
11,530 |
11,670 |
+0.78% |
21,200 |
2024/6/26 |
11,410 |
11,720 |
11,350 |
11,580 |
+0.87% |
24,200 |
2024/6/25 |
11,800 |
11,800 |
11,450 |
11,480 |
-2.71% |
21,400 |
2024/6/24 |
11,690 |
11,900 |
11,510 |
11,800 |
+0.85% |
22,300 |
2024/6/21 |
11,250 |
11,950 |
11,250 |
11,700 |
+4.28% |
51,600 |
2024/6/20 |
10,770 |
11,440 |
10,750 |
11,220 |
+3.22% |
36,500 |
2024/6/19 |
11,050 |
11,200 |
10,870 |
10,870 |
-2.86% |
30,100 |
2024/6/18 |
11,240 |
11,270 |
11,030 |
11,190 |
-0.53% |
19,200 |
2024/6/17 |
11,330 |
11,460 |
11,200 |
11,250 |
-0.97% |
18,100 |
2024/6/14 |
11,360 |
11,420 |
11,150 |
11,360 |
-1.39% |
24,300 |
2024/6/13 |
11,500 |
11,740 |
11,390 |
11,520 |
+1.14% |
17,900 |
2024/6/12 |
11,590 |
11,700 |
11,370 |
11,390 |
-1.39% |
16,300 |
2024/6/11 |
11,800 |
11,870 |
11,530 |
11,550 |
-1.03% |
22,600 |
2024/6/10 |
11,700 |
11,720 |
11,500 |
11,670 |
+1.48% |
18,900 |
2024/6/7 |
11,350 |
11,560 |
11,320 |
11,500 |
+0.88% |
16,600 |
2024/6/6 |
11,970 |
12,010 |
11,330 |
11,400 |
-2.98% |
40,500 |
2024/6/5 |
12,350 |
12,350 |
11,750 |
11,750 |
-6.23% |
43,000 |
2024/6/4 |
12,450 |
12,890 |
12,340 |
12,530 |
-1.73% |
39,900 |
2024/6/3 |
12,220 |
12,760 |
11,980 |
12,750 |
+5.72% |
61,400 |
2024/5/31 |
11,550 |
12,090 |
11,460 |
12,060 |
+4.69% |
42,200 |
2024/5/30 |
11,280 |
11,640 |
11,110 |
11,520 |
-0.26% |
35,500 |
2024/5/29 |
12,210 |
12,210 |
11,550 |
11,550 |
-5.79% |
51,400 |
2024/5/28 |
12,260 |
12,410 |
12,130 |
12,260 |
-1.37% |
32,700 |
2024/5/27 |
12,420 |
12,620 |
12,240 |
12,430 |
+0.89% |
42,600 |
2024/5/24 |
12,540 |
12,770 |
12,250 |
12,320 |
-6.03% |
58,800 |
2024/5/23 |
14,300 |
14,300 |
13,110 |
13,110 |
-3.25% |
104,700 |
2024/5/22 |
13,780 |
14,650 |
13,470 |
13,550 |
+4.39% |
309,000 |
2024/5/21 |
13,030 |
13,550 |
12,910 |
12,980 |
-0.15% |
56,500 |
2024/5/20 |
12,830 |
13,270 |
12,580 |
13,000 |
+1.33% |
55,800 |
2024/5/17 |
12,700 |
13,180 |
12,470 |
12,830 |
-1.84% |
81,700 |
2024/5/16 |
14,160 |
14,460 |
13,010 |
13,070 |
+5.74% |
186,000 |
2024/5/15 |
12,260 |
12,620 |
12,110 |
12,360 |
+0.49% |
75,600 |
2024/5/14 |
11,620 |
12,450 |
11,610 |
12,300 |
+7.71% |
92,500 |
2024/5/13 |
11,150 |
11,620 |
11,100 |
11,420 |
-0.09% |
20,800 |
2024/5/10 |
11,550 |
11,550 |
11,160 |
11,430 |
-0.61% |
38,400 |
2024/5/9 |
12,800 |
12,800 |
11,450 |
11,500 |
-8.00% |
94,100 |
2024/5/8 |
11,660 |
12,650 |
11,480 |
12,500 |
+7.20% |
90,000 |
2024/5/7 |
11,530 |
11,850 |
11,530 |
11,660 |
+3.74% |
27,000 |
2024/5/2 |
10,970 |
11,330 |
10,900 |
11,240 |
+2.18% |
14,900 |
2024/5/1 |
10,980 |
11,100 |
10,770 |
11,000 |
-0.81% |
16,400 |
2024/4/30 |
10,950 |
11,430 |
10,930 |
11,090 |
+1.28% |
24,400 |
2024/4/26 |
11,190 |
11,320 |
10,950 |
10,950 |
-0.36% |
25,000 |
2024/4/25 |
11,450 |
11,450 |
10,970 |
10,990 |
-5.34% |
26,700 |
2024/4/24 |
11,280 |
11,690 |
11,280 |
11,610 |
+3.29% |
26,100 |
2024/4/23 |
11,680 |
12,000 |
11,150 |
11,240 |
-1.49% |
33,900 |
2024/4/22 |
11,730 |
11,740 |
10,700 |
11,410 |
-2.73% |
88,400 |
2024/4/19 |
12,990 |
12,990 |
11,720 |
11,730 |
-8.00% |
73,400 |
2024/4/18 |
12,260 |
13,090 |
12,260 |
12,750 |
+1.67% |
36,700 |
2024/4/17 |
12,340 |
12,630 |
12,140 |
12,540 |
+2.37% |
30,600 |
2024/4/16 |
12,240 |
12,890 |
12,210 |
12,250 |
-1.76% |
39,500 |
2024/4/15 |
12,170 |
12,520 |
12,100 |
12,470 |
-0.80% |
28,100 |
2024/4/12 |
12,400 |
12,820 |
12,180 |
12,570 |
+1.70% |
70,000 |
2024/4/11 |
12,500 |
12,720 |
12,280 |
12,360 |
-5.00% |
68,700 |
2024/4/10 |
14,040 |
14,350 |
12,550 |
13,010 |
+4.33% |
173,100 |
2024/4/9 |
12,100 |
12,770 |
11,920 |
12,470 |
+2.55% |
66,600 |
2024/4/8 |
12,800 |
12,960 |
12,160 |
12,160 |
-1.38% |
40,200 |
2024/4/5 |
12,420 |
12,630 |
12,160 |
12,330 |
-2.68% |
57,600 |
2024/4/4 |
13,320 |
13,670 |
12,600 |
12,670 |
-1.17% |
75,000 |
2024/4/3 |
12,500 |
13,180 |
12,500 |
12,820 |
-2.14% |
62,000 |
2024/4/2 |
13,750 |
13,910 |
12,990 |
13,100 |
-6.56% |
106,000 |
2024/4/1 |
15,130 |
15,180 |
14,020 |
14,020 |
-9.02% |
111,000 |
2024/3/29 |
15,250 |
15,720 |
15,040 |
15,410 |
+1.65% |
76,800 |
2024/3/28 |
15,140 |
15,730 |
15,020 |
15,160 |
+0.00% |
91,600 |
2024/3/27 |
15,830 |
15,950 |
15,100 |
15,160 |
-6.19% |
140,200 |
2024/3/26 |
16,030 |
16,610 |
15,640 |
16,160 |
-0.74% |
101,400 |
2024/3/25 |
17,000 |
17,120 |
16,280 |
16,280 |
-5.90% |
86,700 |
2024/3/22 |
18,100 |
18,190 |
17,280 |
17,300 |
+1.23% |
227,200 |
2024/3/21 |
16,680 |
17,280 |
16,300 |
17,090 |
+5.17% |
166,200 |
2024/3/19 |
16,140 |
16,390 |
15,420 |
16,250 |
+1.82% |
104,400 |
2024/3/18 |
14,990 |
16,000 |
14,850 |
15,960 |
+9.69% |
112,800 |
2024/3/15 |
15,200 |
15,530 |
14,210 |
14,550 |
-6.31% |
90,400 |
2024/3/14 |
16,020 |
16,360 |
15,040 |
15,530 |
-7.61% |
104,000 |
2024/3/13 |
18,330 |
18,330 |
16,730 |
16,810 |
+0.48% |
134,100 |
2024/3/12 |
15,850 |
17,170 |
15,320 |
16,730 |
+6.29% |
159,800 |
2024/3/11 |
14,800 |
16,690 |
14,700 |
15,740 |
-6.31% |
176,900 |
2024/3/8 |
18,000 |
18,700 |
16,130 |
16,800 |
-9.58% |
275,400 |
2024/3/7 |
19,750 |
20,280 |
18,200 |
18,580 |
-3.08% |
462,500 |
2024/3/6 |
16,970 |
20,490 |
16,820 |
19,170 |
+7.88% |
659,400 |
2024/3/5 |
17,730 |
18,950 |
16,000 |
17,770 |
+2.60% |
766,500 |
2024/3/4 |
14,800 |
17,320 |
14,750 |
17,320 |
+20.95% |
429,200 |
2024/3/1 |
14,300 |
14,750 |
14,260 |
14,320 |
+0.42% |
120,200 |
2024/2/29 |
14,600 |
14,800 |
14,020 |
14,260 |
-3.06% |
181,300 |
2024/2/28 |
13,840 |
14,710 |
13,740 |
14,710 |
+9.78% |
273,000 |
2024/2/27 |
13,610 |
13,820 |
13,310 |
13,400 |
-3.87% |
128,800 |
2024/2/26 |
13,300 |
14,960 |
13,250 |
13,940 |
+5.61% |
367,700 |
2024/2/22 |
14,370 |
14,910 |
13,200 |
13,200 |
-0.15% |
274,000 |
2024/2/21 |
12,750 |
13,500 |
12,100 |
13,220 |
+0.08% |
262,800 |
2024/2/20 |
12,440 |
14,390 |
12,220 |
13,210 |
+6.36% |
494,300 |
2024/2/19 |
12,530 |
13,750 |
11,860 |
12,420 |
+12.60% |
535,300 |
2024/2/16 |
10,320 |
11,030 |
10,130 |
11,030 |
+15.74% |
168,300 |
2024/2/15 |
9,100 |
9,780 |
9,050 |
9,530 |
-6.11% |
172,700 |
2024/2/14 |
9,420 |
10,280 |
9,360 |
10,150 |
+6.39% |
172,800 |
2024/2/13 |
9,600 |
9,600 |
9,300 |
9,540 |
+1.71% |
62,600 |
2024/2/9 |
9,070 |
9,390 |
9,060 |
9,380 |
+3.76% |
51,900 |
2024/2/8 |
9,120 |
9,200 |
9,020 |
9,040 |
-0.33% |
29,500 |
2024/2/7 |
9,030 |
9,180 |
9,000 |
9,070 |
+0.55% |
20,800 |
2024/2/6 |
9,200 |
9,200 |
9,020 |
9,020 |
-1.85% |
19,900 |
2024/2/5 |
8,950 |
9,190 |
8,850 |
9,190 |
+3.61% |
46,500 |
2024/2/2 |
8,950 |
9,060 |
8,840 |
8,870 |
+0.57% |
30,200 |
2024/2/1 |
8,870 |
9,020 |
8,820 |
8,820 |
-2.22% |
31,000 |
2024/1/31 |
8,830 |
9,020 |
8,820 |
9,020 |
+0.67% |
21,300 |
2024/1/30 |
9,100 |
9,100 |
8,910 |
8,960 |
-0.44% |
26,300 |
2024/1/29 |
9,260 |
9,260 |
8,980 |
9,000 |
-1.96% |
34,800 |
|