| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
945 |
949 |
919 |
922 |
-1.18% |
503,600 |
| 2024/7/25 |
913 |
938 |
912 |
933 |
+1.30% |
840,700 |
| 2024/7/24 |
936 |
938 |
917 |
921 |
-2.13% |
781,100 |
| 2024/7/23 |
972 |
978 |
941 |
941 |
-2.79% |
1,046,200 |
| 2024/7/22 |
983 |
986 |
963 |
968 |
-0.62% |
576,600 |
| 2024/7/19 |
993 |
997 |
969 |
974 |
-2.31% |
703,900 |
| 2024/7/18 |
987 |
1,005 |
984 |
997 |
+1.22% |
652,200 |
| 2024/7/17 |
989 |
991 |
978 |
985 |
+0.61% |
467,600 |
| 2024/7/16 |
987 |
991 |
970 |
979 |
-1.61% |
817,400 |
| 2024/7/12 |
981 |
1,006 |
978 |
995 |
+1.84% |
820,300 |
| 2024/7/11 |
970 |
979 |
966 |
977 |
+1.45% |
651,300 |
| 2024/7/10 |
965 |
972 |
955 |
963 |
+0.10% |
583,300 |
| 2024/7/9 |
950 |
965 |
940 |
962 |
+1.58% |
762,900 |
| 2024/7/8 |
957 |
957 |
935 |
947 |
-1.04% |
730,000 |
| 2024/7/5 |
965 |
975 |
952 |
957 |
-1.14% |
604,500 |
| 2024/7/4 |
968 |
975 |
959 |
968 |
+0.83% |
611,200 |
| 2024/7/3 |
964 |
973 |
951 |
960 |
-1.34% |
748,100 |
| 2024/7/2 |
963 |
979 |
958 |
973 |
+0.72% |
539,900 |
| 2024/7/1 |
994 |
998 |
960 |
966 |
-2.82% |
1,260,600 |
| 2024/6/28 |
1,010 |
1,014 |
988 |
994 |
-1.49% |
844,000 |
| 2024/6/27 |
1,007 |
1,023 |
1,000 |
1,009 |
-0.10% |
766,500 |
| 2024/6/26 |
1,018 |
1,024 |
1,000 |
1,010 |
-1.08% |
698,700 |
| 2024/6/25 |
1,030 |
1,056 |
1,021 |
1,021 |
-0.20% |
1,606,100 |
| 2024/6/24 |
1,028 |
1,035 |
1,012 |
1,023 |
+0.89% |
860,500 |
| 2024/6/21 |
985 |
1,032 |
984 |
1,014 |
+3.58% |
2,188,600 |
| 2024/6/20 |
975 |
989 |
971 |
979 |
-0.31% |
544,600 |
| 2024/6/19 |
1,010 |
1,019 |
982 |
982 |
-2.68% |
901,800 |
| 2024/6/18 |
1,000 |
1,027 |
996 |
1,009 |
+0.10% |
735,200 |
| 2024/6/17 |
1,001 |
1,023 |
1,001 |
1,008 |
-0.69% |
731,300 |
| 2024/6/14 |
971 |
1,020 |
966 |
1,015 |
+3.68% |
986,900 |
| 2024/6/13 |
1,003 |
1,005 |
971 |
979 |
-3.07% |
1,235,100 |
| 2024/6/12 |
1,016 |
1,024 |
1,006 |
1,010 |
-0.39% |
580,700 |
| 2024/6/11 |
1,030 |
1,043 |
1,011 |
1,014 |
-1.36% |
930,300 |
| 2024/6/10 |
1,023 |
1,035 |
1,014 |
1,028 |
-0.77% |
666,300 |
| 2024/6/7 |
1,034 |
1,044 |
1,017 |
1,036 |
+0.97% |
617,800 |
| 2024/6/6 |
1,043 |
1,049 |
1,023 |
1,026 |
-0.68% |
801,200 |
| 2024/6/5 |
1,018 |
1,036 |
1,018 |
1,033 |
+0.19% |
805,300 |
| 2024/6/4 |
1,026 |
1,044 |
1,015 |
1,031 |
+0.39% |
807,100 |
| 2024/6/3 |
1,036 |
1,045 |
1,014 |
1,027 |
+0.39% |
1,016,900 |
| 2024/5/31 |
995 |
1,024 |
992 |
1,023 |
+3.33% |
1,270,900 |
| 2024/5/30 |
1,006 |
1,010 |
946 |
990 |
-2.56% |
2,305,600 |
| 2024/5/29 |
1,061 |
1,070 |
1,012 |
1,016 |
-9.12% |
2,684,200 |
| 2024/5/28 |
1,048 |
1,123 |
1,048 |
1,118 |
+6.99% |
2,097,100 |
| 2024/5/27 |
1,033 |
1,050 |
1,007 |
1,045 |
+1.55% |
1,013,100 |
| 2024/5/24 |
1,026 |
1,030 |
1,011 |
1,029 |
-2.56% |
1,393,900 |
| 2024/5/23 |
1,076 |
1,085 |
1,052 |
1,056 |
-1.49% |
563,500 |
| 2024/5/22 |
1,113 |
1,113 |
1,068 |
1,072 |
-1.92% |
1,137,600 |
| 2024/5/21 |
1,075 |
1,128 |
1,069 |
1,093 |
+4.49% |
2,360,300 |
| 2024/5/20 |
1,063 |
1,067 |
1,040 |
1,046 |
-1.32% |
1,213,900 |
| 2024/5/17 |
1,108 |
1,112 |
1,060 |
1,060 |
-4.59% |
1,313,400 |
| 2024/5/16 |
1,112 |
1,119 |
1,088 |
1,111 |
+0.73% |
929,600 |
| 2024/5/15 |
1,138 |
1,149 |
1,103 |
1,103 |
-2.56% |
1,250,200 |
| 2024/5/14 |
1,103 |
1,147 |
1,102 |
1,132 |
+1.98% |
1,528,900 |
| 2024/5/13 |
1,125 |
1,126 |
1,073 |
1,110 |
-2.80% |
2,453,700 |
| 2024/5/10 |
1,180 |
1,182 |
1,120 |
1,142 |
-3.71% |
2,366,700 |
| 2024/5/9 |
1,224 |
1,231 |
1,162 |
1,186 |
-23.19% |
5,100,100 |
| 2024/5/8 |
1,505 |
1,559 |
1,502 |
1,544 |
+1.58% |
1,689,200 |
| 2024/5/7 |
1,503 |
1,520 |
1,479 |
1,520 |
+2.22% |
810,400 |
| 2024/5/2 |
1,461 |
1,509 |
1,452 |
1,487 |
+0.27% |
920,200 |
| 2024/5/1 |
1,479 |
1,512 |
1,474 |
1,483 |
-0.34% |
801,300 |
| 2024/4/30 |
1,469 |
1,512 |
1,459 |
1,488 |
+0.95% |
912,600 |
| 2024/4/26 |
1,466 |
1,510 |
1,456 |
1,474 |
-0.87% |
1,457,000 |
| 2024/4/25 |
1,540 |
1,580 |
1,472 |
1,487 |
-3.75% |
2,414,800 |
| 2024/4/24 |
1,527 |
1,580 |
1,507 |
1,545 |
+1.64% |
3,977,400 |
| 2024/4/23 |
1,410 |
1,521 |
1,403 |
1,520 |
+10.14% |
5,089,700 |
| 2024/4/22 |
1,360 |
1,400 |
1,353 |
1,380 |
+3.60% |
1,345,400 |
| 2024/4/19 |
1,356 |
1,360 |
1,301 |
1,332 |
-2.42% |
1,575,000 |
| 2024/4/18 |
1,322 |
1,370 |
1,313 |
1,365 |
+3.49% |
1,006,200 |
| 2024/4/17 |
1,337 |
1,345 |
1,280 |
1,319 |
-1.57% |
1,192,700 |
| 2024/4/16 |
1,321 |
1,358 |
1,316 |
1,340 |
-0.81% |
1,098,100 |
| 2024/4/15 |
1,389 |
1,392 |
1,335 |
1,351 |
-3.64% |
1,571,900 |
| 2024/4/12 |
1,355 |
1,412 |
1,337 |
1,402 |
+4.32% |
2,076,400 |
| 2024/4/11 |
1,283 |
1,353 |
1,281 |
1,344 |
+3.78% |
1,158,600 |
| 2024/4/10 |
1,310 |
1,314 |
1,273 |
1,295 |
-0.23% |
876,600 |
| 2024/4/9 |
1,243 |
1,311 |
1,239 |
1,298 |
+3.26% |
1,120,400 |
| 2024/4/8 |
1,227 |
1,283 |
1,223 |
1,257 |
+2.53% |
1,169,500 |
| 2024/4/5 |
1,255 |
1,275 |
1,223 |
1,226 |
-3.77% |
1,470,500 |
| 2024/4/4 |
1,240 |
1,287 |
1,234 |
1,274 |
+2.08% |
1,428,500 |
| 2024/4/3 |
1,320 |
1,346 |
1,240 |
1,248 |
-7.21% |
3,347,000 |
| 2024/4/2 |
1,358 |
1,449 |
1,303 |
1,345 |
+8.64% |
9,338,900 |
| 2024/4/1 |
1,269 |
1,269 |
1,234 |
1,238 |
-0.32% |
459,700 |
| 2024/3/29 |
1,240 |
1,259 |
1,221 |
1,242 |
+0.40% |
569,800 |
| 2024/3/28 |
1,250 |
1,286 |
1,232 |
1,237 |
+0.41% |
559,300 |
| 2024/3/27 |
1,237 |
1,254 |
1,228 |
1,232 |
-0.40% |
455,800 |
| 2024/3/26 |
1,260 |
1,268 |
1,237 |
1,237 |
-2.06% |
402,700 |
| 2024/3/25 |
1,299 |
1,300 |
1,256 |
1,263 |
-1.41% |
814,300 |
| 2024/3/22 |
1,236 |
1,287 |
1,211 |
1,281 |
+3.64% |
1,068,500 |
| 2024/3/21 |
1,268 |
1,269 |
1,226 |
1,236 |
-1.51% |
812,400 |
| 2024/3/19 |
1,185 |
1,260 |
1,185 |
1,255 |
+5.37% |
1,192,600 |
| 2024/3/18 |
1,209 |
1,212 |
1,168 |
1,191 |
+0.08% |
580,000 |
| 2024/3/15 |
1,104 |
1,209 |
1,101 |
1,190 |
+6.73% |
2,314,800 |
| 2024/3/14 |
1,125 |
1,138 |
1,111 |
1,115 |
-1.68% |
610,200 |
| 2024/3/13 |
1,173 |
1,181 |
1,126 |
1,134 |
-4.63% |
787,800 |
| 2024/3/12 |
1,120 |
1,194 |
1,120 |
1,189 |
+5.22% |
895,000 |
| 2024/3/11 |
1,147 |
1,148 |
1,118 |
1,130 |
-2.08% |
548,700 |
| 2024/3/8 |
1,106 |
1,187 |
1,106 |
1,154 |
+3.96% |
1,025,900 |
| 2024/3/7 |
1,130 |
1,136 |
1,107 |
1,110 |
-1.77% |
452,200 |
| 2024/3/6 |
1,113 |
1,147 |
1,103 |
1,130 |
+2.63% |
982,600 |
| 2024/3/5 |
1,107 |
1,112 |
1,088 |
1,101 |
-1.26% |
413,700 |
| 2024/3/4 |
1,101 |
1,119 |
1,092 |
1,115 |
+1.09% |
730,700 |
| 2024/3/1 |
1,119 |
1,125 |
1,100 |
1,103 |
-1.43% |
764,300 |
| 2024/2/29 |
1,165 |
1,167 |
1,113 |
1,119 |
-5.49% |
1,612,800 |
| 2024/2/28 |
1,166 |
1,193 |
1,159 |
1,184 |
+1.37% |
552,000 |
| 2024/2/27 |
1,182 |
1,187 |
1,167 |
1,168 |
-1.27% |
562,800 |
| 2024/2/26 |
1,193 |
1,211 |
1,179 |
1,183 |
-0.84% |
660,600 |
| 2024/2/22 |
1,193 |
1,202 |
1,178 |
1,193 |
-0.83% |
654,200 |
| 2024/2/21 |
1,225 |
1,232 |
1,194 |
1,203 |
-2.75% |
652,200 |
| 2024/2/20 |
1,232 |
1,249 |
1,217 |
1,237 |
-0.32% |
648,500 |
| 2024/2/19 |
1,216 |
1,243 |
1,207 |
1,241 |
+1.64% |
642,300 |
| 2024/2/16 |
1,216 |
1,226 |
1,195 |
1,221 |
+2.61% |
862,200 |
| 2024/2/15 |
1,217 |
1,231 |
1,180 |
1,190 |
-0.83% |
740,100 |
| 2024/2/14 |
1,246 |
1,250 |
1,194 |
1,200 |
-4.46% |
1,570,000 |
| 2024/2/13 |
1,181 |
1,275 |
1,179 |
1,256 |
+9.03% |
2,508,400 |
| 2024/2/9 |
1,192 |
1,205 |
1,144 |
1,152 |
-4.32% |
1,283,700 |
| 2024/2/8 |
1,163 |
1,217 |
1,152 |
1,204 |
-1.55% |
1,773,000 |
| 2024/2/7 |
1,254 |
1,259 |
1,223 |
1,223 |
-2.00% |
1,165,900 |
| 2024/2/6 |
1,261 |
1,261 |
1,226 |
1,248 |
-0.95% |
690,300 |
| 2024/2/5 |
1,245 |
1,266 |
1,236 |
1,260 |
+0.72% |
698,000 |
| 2024/2/2 |
1,231 |
1,273 |
1,226 |
1,251 |
+2.46% |
930,100 |
| 2024/2/1 |
1,262 |
1,265 |
1,219 |
1,221 |
-4.31% |
943,600 |
| 2024/1/31 |
1,237 |
1,276 |
1,223 |
1,276 |
+3.91% |
1,126,100 |
| 2024/1/30 |
1,215 |
1,236 |
1,204 |
1,228 |
+1.07% |
718,000 |
| 2024/1/29 |
1,203 |
1,234 |
1,188 |
1,215 |
+1.93% |
655,400 |
|
