日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,540 |
1,670 |
1,393 |
1,436 |
+4.06% |
190,900 |
2024/7/25 |
1,419 |
1,435 |
1,349 |
1,380 |
-4.76% |
7,800 |
2024/7/24 |
1,430 |
1,457 |
1,412 |
1,449 |
-0.07% |
3,300 |
2024/7/23 |
1,427 |
1,467 |
1,427 |
1,450 |
+1.68% |
4,200 |
2024/7/22 |
1,471 |
1,491 |
1,426 |
1,426 |
-5.63% |
8,500 |
2024/7/19 |
1,528 |
1,531 |
1,511 |
1,511 |
-0.92% |
700 |
2024/7/18 |
1,501 |
1,543 |
1,496 |
1,525 |
+0.00% |
2,600 |
2024/7/17 |
1,530 |
1,543 |
1,500 |
1,525 |
-0.33% |
2,600 |
2024/7/16 |
1,537 |
1,537 |
1,490 |
1,530 |
+1.12% |
4,100 |
2024/7/12 |
1,484 |
1,518 |
1,453 |
1,513 |
+2.23% |
4,900 |
2024/7/11 |
1,453 |
1,488 |
1,452 |
1,480 |
+1.86% |
2,100 |
2024/7/10 |
1,485 |
1,485 |
1,450 |
1,453 |
-0.14% |
4,200 |
2024/7/9 |
1,466 |
1,490 |
1,454 |
1,455 |
-1.76% |
7,700 |
2024/7/8 |
1,500 |
1,500 |
1,470 |
1,481 |
-1.27% |
5,300 |
2024/7/5 |
1,512 |
1,513 |
1,500 |
1,500 |
-0.79% |
7,600 |
2024/7/4 |
1,548 |
1,566 |
1,505 |
1,512 |
-2.33% |
9,800 |
2024/7/3 |
1,560 |
1,576 |
1,541 |
1,548 |
-0.58% |
7,100 |
2024/7/2 |
1,590 |
1,590 |
1,537 |
1,557 |
-2.08% |
6,100 |
2024/7/1 |
1,582 |
1,590 |
1,575 |
1,590 |
+1.02% |
2,300 |
2024/6/28 |
1,580 |
1,586 |
1,572 |
1,574 |
-0.76% |
3,700 |
2024/6/27 |
1,567 |
1,589 |
1,565 |
1,586 |
+0.19% |
3,200 |
2024/6/26 |
1,600 |
1,600 |
1,565 |
1,583 |
-0.44% |
2,500 |
2024/6/25 |
1,573 |
1,614 |
1,573 |
1,590 |
+0.00% |
4,600 |
2024/6/24 |
1,556 |
1,593 |
1,547 |
1,590 |
+2.19% |
7,200 |
2024/6/21 |
1,563 |
1,570 |
1,551 |
1,556 |
-0.45% |
2,900 |
2024/6/20 |
1,572 |
1,605 |
1,560 |
1,563 |
-2.25% |
5,200 |
2024/6/19 |
1,544 |
1,600 |
1,544 |
1,599 |
+3.03% |
5,800 |
2024/6/18 |
1,565 |
1,587 |
1,548 |
1,552 |
-0.51% |
5,000 |
2024/6/17 |
1,566 |
1,569 |
1,560 |
1,560 |
-1.89% |
6,500 |
2024/6/14 |
1,600 |
1,634 |
1,581 |
1,590 |
-1.91% |
9,100 |
2024/6/13 |
1,625 |
1,672 |
1,600 |
1,621 |
-0.61% |
4,700 |
2024/6/12 |
1,625 |
1,640 |
1,590 |
1,631 |
+0.62% |
7,800 |
2024/6/11 |
1,670 |
1,709 |
1,602 |
1,621 |
-2.93% |
13,700 |
2024/6/10 |
1,548 |
1,719 |
1,548 |
1,670 |
+8.30% |
35,000 |
2024/6/7 |
1,537 |
1,573 |
1,537 |
1,542 |
-1.97% |
11,500 |
2024/6/6 |
1,622 |
1,622 |
1,558 |
1,573 |
-3.02% |
13,300 |
2024/6/5 |
1,659 |
1,659 |
1,610 |
1,622 |
-1.64% |
4,100 |
2024/6/4 |
1,620 |
1,658 |
1,605 |
1,649 |
+2.17% |
12,200 |
2024/6/3 |
1,601 |
1,631 |
1,594 |
1,614 |
+0.81% |
7,700 |
2024/5/31 |
1,581 |
1,615 |
1,570 |
1,601 |
+0.69% |
16,100 |
2024/5/30 |
1,618 |
1,618 |
1,585 |
1,590 |
-1.73% |
6,800 |
2024/5/29 |
1,649 |
1,649 |
1,600 |
1,618 |
+0.56% |
6,400 |
2024/5/28 |
1,600 |
1,765 |
1,570 |
1,609 |
+1.51% |
37,900 |
2024/5/27 |
1,624 |
1,624 |
1,583 |
1,585 |
-1.00% |
11,800 |
2024/5/24 |
1,680 |
1,710 |
1,600 |
1,601 |
-4.70% |
31,700 |
2024/5/23 |
2,012 |
2,012 |
1,675 |
1,680 |
-16.50% |
114,400 |
2024/5/22 |
1,643 |
2,012 |
1,640 |
2,012 |
+24.81% |
119,300 |
2024/5/21 |
1,635 |
1,660 |
1,611 |
1,612 |
-1.59% |
4,200 |
2024/5/20 |
1,609 |
1,650 |
1,585 |
1,638 |
+3.87% |
11,200 |
2024/5/17 |
1,598 |
1,617 |
1,575 |
1,577 |
-1.31% |
7,200 |
2024/5/16 |
1,639 |
1,671 |
1,577 |
1,598 |
-2.50% |
12,800 |
2024/5/15 |
1,651 |
1,720 |
1,639 |
1,639 |
-0.73% |
16,000 |
2024/5/14 |
1,670 |
1,682 |
1,628 |
1,651 |
-1.02% |
5,700 |
2024/5/13 |
1,640 |
1,670 |
1,610 |
1,668 |
+1.58% |
11,400 |
2024/5/10 |
1,708 |
1,708 |
1,635 |
1,642 |
-2.03% |
6,300 |
2024/5/9 |
1,740 |
1,740 |
1,669 |
1,676 |
-3.95% |
10,600 |
2024/5/8 |
1,653 |
1,789 |
1,653 |
1,745 |
+5.82% |
11,000 |
2024/5/7 |
1,621 |
1,670 |
1,564 |
1,649 |
+3.91% |
20,400 |
2024/5/2 |
1,666 |
1,666 |
1,557 |
1,587 |
-4.74% |
17,700 |
2024/5/1 |
1,638 |
1,686 |
1,627 |
1,666 |
+1.83% |
9,900 |
2024/4/30 |
1,688 |
1,748 |
1,631 |
1,636 |
-1.80% |
13,100 |
2024/4/26 |
1,710 |
1,710 |
1,613 |
1,666 |
-0.24% |
10,800 |
2024/4/25 |
1,798 |
1,798 |
1,665 |
1,670 |
-5.17% |
12,100 |
2024/4/24 |
1,764 |
1,829 |
1,732 |
1,761 |
+2.09% |
11,200 |
2024/4/23 |
1,802 |
1,802 |
1,701 |
1,725 |
-5.74% |
12,200 |
2024/4/22 |
1,719 |
1,911 |
1,719 |
1,830 |
+7.27% |
23,500 |
2024/4/19 |
1,753 |
1,753 |
1,665 |
1,706 |
-2.01% |
12,100 |
2024/4/18 |
1,795 |
1,810 |
1,713 |
1,741 |
-3.87% |
13,900 |
2024/4/17 |
1,948 |
1,948 |
1,764 |
1,811 |
-5.13% |
19,900 |
2024/4/16 |
2,006 |
2,015 |
1,885 |
1,909 |
-1.80% |
9,600 |
2024/4/15 |
1,975 |
1,975 |
1,863 |
1,944 |
-1.32% |
10,500 |
2024/4/12 |
1,999 |
2,078 |
1,921 |
1,970 |
-0.71% |
11,400 |
2024/4/11 |
2,023 |
2,049 |
1,961 |
1,984 |
-4.02% |
7,200 |
2024/4/10 |
2,075 |
2,119 |
2,020 |
2,067 |
+0.63% |
8,300 |
2024/4/9 |
2,058 |
2,066 |
1,986 |
2,054 |
-0.19% |
13,200 |
2024/4/8 |
2,039 |
2,058 |
1,930 |
2,058 |
+5.05% |
32,000 |
2024/4/5 |
2,006 |
2,059 |
1,792 |
1,959 |
-4.72% |
47,800 |
2024/4/4 |
2,172 |
2,205 |
2,004 |
2,056 |
-3.43% |
25,700 |
2024/4/3 |
2,269 |
2,269 |
2,129 |
2,129 |
-5.12% |
15,000 |
2024/4/2 |
2,320 |
2,327 |
2,233 |
2,244 |
-4.14% |
18,100 |
2024/4/1 |
2,415 |
2,415 |
2,330 |
2,341 |
-2.58% |
9,900 |
2024/3/29 |
2,500 |
2,501 |
2,365 |
2,403 |
-3.10% |
21,300 |
2024/3/28 |
2,620 |
2,695 |
2,480 |
2,480 |
-4.69% |
42,000 |
2024/3/27 |
2,674 |
2,690 |
2,470 |
2,602 |
-2.55% |
53,800 |
2024/3/26 |
2,698 |
2,740 |
2,630 |
2,670 |
-1.04% |
21,500 |
2024/3/25 |
2,785 |
2,785 |
2,680 |
2,698 |
-1.71% |
14,400 |
2024/3/22 |
2,760 |
2,799 |
2,680 |
2,745 |
-0.18% |
31,900 |
2024/3/21 |
2,700 |
2,896 |
2,665 |
2,750 |
+2.88% |
35,400 |
2024/3/19 |
2,949 |
2,949 |
2,669 |
2,673 |
-9.54% |
53,500 |
2024/3/18 |
2,845 |
2,970 |
2,845 |
2,955 |
+2.07% |
51,900 |
2024/3/15 |
2,799 |
2,907 |
2,715 |
2,895 |
+3.39% |
39,800 |
2024/3/14 |
2,876 |
3,100 |
2,626 |
2,800 |
-0.92% |
177,400 |
2024/3/13 |
2,826 |
2,826 |
2,637 |
2,826 |
+21.50% |
177,700 |
2024/3/12 |
1,526 |
2,326 |
1,526 |
2,326 |
+20.77% |
219,900 |
2024/3/11 |
1,926 |
1,926 |
1,926 |
1,926 |
-20.61% |
26,600 |
2024/3/8 |
2,926 |
2,926 |
2,426 |
2,426 |
-17.09% |
233,800 |
2024/3/7 |
2,990 |
3,090 |
2,871 |
2,926 |
-1.91% |
26,800 |
2024/3/6 |
3,015 |
3,105 |
2,955 |
2,983 |
-2.36% |
19,500 |
2024/3/5 |
2,985 |
3,100 |
2,950 |
3,055 |
+0.00% |
11,700 |
2024/3/4 |
2,950 |
3,175 |
2,901 |
3,055 |
+1.83% |
31,100 |
2024/3/1 |
3,130 |
3,215 |
2,974 |
3,000 |
-6.40% |
40,400 |
2024/2/29 |
3,465 |
3,680 |
3,030 |
3,205 |
-1.54% |
151,600 |
2024/2/28 |
3,215 |
3,255 |
3,030 |
3,255 |
+18.15% |
87,000 |
2024/2/27 |
2,766 |
2,805 |
2,711 |
2,755 |
-0.40% |
8,300 |
2024/2/26 |
2,760 |
2,806 |
2,732 |
2,766 |
-0.82% |
14,100 |
2024/2/22 |
2,790 |
2,790 |
2,711 |
2,789 |
+0.04% |
9,700 |
2024/2/21 |
2,782 |
2,804 |
2,782 |
2,788 |
-1.27% |
3,300 |
2024/2/20 |
2,816 |
2,825 |
2,793 |
2,824 |
-0.74% |
5,800 |
2024/2/19 |
2,769 |
2,895 |
2,769 |
2,845 |
+0.92% |
10,000 |
2024/2/16 |
2,650 |
2,997 |
2,619 |
2,819 |
+6.38% |
58,600 |
2024/2/15 |
2,742 |
2,742 |
2,650 |
2,650 |
-2.97% |
14,500 |
2024/2/14 |
2,816 |
2,816 |
2,715 |
2,731 |
-3.29% |
20,500 |
2024/2/13 |
2,862 |
2,875 |
2,800 |
2,824 |
-0.39% |
18,100 |
2024/2/9 |
2,892 |
2,892 |
2,810 |
2,835 |
-1.05% |
15,100 |
2024/2/8 |
2,848 |
2,960 |
2,848 |
2,865 |
+0.53% |
14,700 |
2024/2/7 |
2,850 |
2,874 |
2,799 |
2,850 |
-1.62% |
14,000 |
2024/2/6 |
2,980 |
2,980 |
2,876 |
2,897 |
-1.96% |
13,700 |
2024/2/5 |
2,889 |
2,980 |
2,886 |
2,955 |
+2.57% |
9,200 |
2024/2/2 |
2,803 |
2,900 |
2,802 |
2,881 |
+1.09% |
16,000 |
2024/2/1 |
2,932 |
2,932 |
2,823 |
2,850 |
-2.80% |
17,100 |
2024/1/31 |
2,850 |
3,015 |
2,805 |
2,932 |
+2.84% |
26,700 |
2024/1/30 |
2,907 |
2,912 |
2,832 |
2,851 |
-1.89% |
15,200 |
2024/1/29 |
2,983 |
2,988 |
2,906 |
2,906 |
-1.99% |
7,800 |
|