日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
26,505 |
26,535 |
25,500 |
25,640 |
-4.11% |
6,142,300 |
2024/7/25 |
27,020 |
27,195 |
26,530 |
26,740 |
-4.36% |
6,311,900 |
2024/7/24 |
28,475 |
28,680 |
27,805 |
27,960 |
-1.72% |
5,139,100 |
2024/7/23 |
29,760 |
30,010 |
28,155 |
28,450 |
-1.76% |
6,452,200 |
2024/7/22 |
29,575 |
29,795 |
28,930 |
28,960 |
-2.57% |
4,310,400 |
2024/7/19 |
30,100 |
31,000 |
29,655 |
29,725 |
-0.05% |
5,926,900 |
2024/7/18 |
29,780 |
30,350 |
29,010 |
29,740 |
-6.30% |
6,314,500 |
2024/7/17 |
33,200 |
33,260 |
31,570 |
31,740 |
-4.97% |
6,386,200 |
2024/7/16 |
33,680 |
33,700 |
33,200 |
33,400 |
-0.30% |
2,586,000 |
2024/7/12 |
33,400 |
33,880 |
33,210 |
33,500 |
-2.08% |
3,571,900 |
2024/7/11 |
33,930 |
34,800 |
33,420 |
34,210 |
+1.79% |
4,986,300 |
2024/7/10 |
34,380 |
34,390 |
33,220 |
33,610 |
-2.58% |
5,626,200 |
2024/7/9 |
34,130 |
34,760 |
33,880 |
34,500 |
+1.56% |
3,701,700 |
2024/7/8 |
34,040 |
34,430 |
33,840 |
33,970 |
-0.93% |
2,993,300 |
2024/7/5 |
34,250 |
34,620 |
34,160 |
34,290 |
-0.44% |
3,028,900 |
2024/7/4 |
35,120 |
35,120 |
34,310 |
34,440 |
-0.89% |
3,769,800 |
2024/7/3 |
34,480 |
34,840 |
33,960 |
34,750 |
+1.46% |
4,460,200 |
2024/7/2 |
34,760 |
34,770 |
33,630 |
34,250 |
-1.15% |
5,887,000 |
2024/7/1 |
35,480 |
35,790 |
34,330 |
34,650 |
-3.99% |
6,716,400 |
2024/6/28 |
35,280 |
36,420 |
35,110 |
36,090 |
+3.20% |
5,315,700 |
2024/6/27 |
35,510 |
35,800 |
34,910 |
34,970 |
-2.18% |
3,395,400 |
2024/6/26 |
35,790 |
35,990 |
35,310 |
35,750 |
+1.39% |
4,318,400 |
2024/6/25 |
35,750 |
35,840 |
34,730 |
35,260 |
-3.19% |
4,819,000 |
2024/6/24 |
35,250 |
36,500 |
34,870 |
36,420 |
+2.33% |
5,220,700 |
2024/6/21 |
35,470 |
35,600 |
35,070 |
35,590 |
-1.06% |
3,958,400 |
2024/6/20 |
35,480 |
36,000 |
35,030 |
35,970 |
+0.93% |
4,164,400 |
2024/6/19 |
36,240 |
36,490 |
35,490 |
35,640 |
-1.25% |
4,032,800 |
2024/6/18 |
36,500 |
36,750 |
36,000 |
36,090 |
-0.22% |
4,206,400 |
2024/6/17 |
36,300 |
36,610 |
35,840 |
36,170 |
-1.44% |
3,663,700 |
2024/6/14 |
37,500 |
37,850 |
36,160 |
36,700 |
-2.26% |
7,269,300 |
2024/6/13 |
37,740 |
37,950 |
37,140 |
37,550 |
+0.32% |
5,394,300 |
2024/6/12 |
36,560 |
37,430 |
36,550 |
37,430 |
+1.22% |
4,540,200 |
2024/6/11 |
38,000 |
38,050 |
36,620 |
36,980 |
-1.12% |
7,414,000 |
2024/6/10 |
36,260 |
37,560 |
36,230 |
37,400 |
+3.31% |
8,081,400 |
2024/6/7 |
35,680 |
37,090 |
35,520 |
36,200 |
+4.87% |
11,590,900 |
2024/6/6 |
35,880 |
35,970 |
33,300 |
34,520 |
-2.92% |
14,241,900 |
2024/6/5 |
36,490 |
38,020 |
35,130 |
35,560 |
-7.54% |
16,249,000 |
2024/6/4 |
39,830 |
40,010 |
38,410 |
38,460 |
-4.09% |
5,262,300 |
2024/6/3 |
40,450 |
40,650 |
40,060 |
40,100 |
-0.96% |
3,511,000 |
2024/5/31 |
40,570 |
40,700 |
39,870 |
40,490 |
-0.71% |
5,501,300 |
2024/5/30 |
40,900 |
41,390 |
40,630 |
40,780 |
-2.21% |
4,125,800 |
2024/5/29 |
42,600 |
42,950 |
41,660 |
41,700 |
-1.23% |
4,824,200 |
2024/5/28 |
43,550 |
43,600 |
41,760 |
42,220 |
-3.19% |
6,114,000 |
2024/5/27 |
43,770 |
43,900 |
43,060 |
43,610 |
+0.41% |
4,447,000 |
2024/5/24 |
44,940 |
45,010 |
43,230 |
43,430 |
-4.49% |
7,298,300 |
2024/5/23 |
44,000 |
45,500 |
43,070 |
45,470 |
+6.31% |
8,934,500 |
2024/5/22 |
43,330 |
43,570 |
42,750 |
42,770 |
-1.16% |
3,983,700 |
2024/5/21 |
43,690 |
43,970 |
42,920 |
43,270 |
-0.14% |
4,439,600 |
2024/5/20 |
43,030 |
43,480 |
42,680 |
43,330 |
+0.37% |
3,651,800 |
2024/5/17 |
42,500 |
43,240 |
42,480 |
43,170 |
+0.94% |
4,020,100 |
2024/5/16 |
42,890 |
43,490 |
42,450 |
42,770 |
+1.37% |
4,875,200 |
2024/5/15 |
42,030 |
42,200 |
41,550 |
42,190 |
+1.01% |
4,413,800 |
2024/5/14 |
40,620 |
41,780 |
40,590 |
41,770 |
+2.83% |
5,040,400 |
2024/5/13 |
41,110 |
41,340 |
40,530 |
40,620 |
-0.78% |
4,997,900 |
2024/5/10 |
40,980 |
41,320 |
40,400 |
40,940 |
-0.20% |
5,240,200 |
2024/5/9 |
42,070 |
42,650 |
40,970 |
41,020 |
-1.72% |
6,959,000 |
2024/5/8 |
42,220 |
42,660 |
41,520 |
41,740 |
-1.53% |
6,154,700 |
2024/5/7 |
41,590 |
42,460 |
41,380 |
42,390 |
+4.23% |
6,790,600 |
2024/5/2 |
39,860 |
40,960 |
39,140 |
40,670 |
+2.31% |
11,138,400 |
2024/5/1 |
37,650 |
40,780 |
36,950 |
39,750 |
+14.88% |
16,392,300 |
2024/4/30 |
34,300 |
34,650 |
33,700 |
34,600 |
+1.53% |
5,226,400 |
2024/4/26 |
34,050 |
34,400 |
33,360 |
34,080 |
+2.16% |
6,037,700 |
2024/4/25 |
33,800 |
34,160 |
33,290 |
33,360 |
-3.56% |
5,130,500 |
2024/4/24 |
34,580 |
35,080 |
34,160 |
34,590 |
+2.19% |
7,581,500 |
2024/4/23 |
35,100 |
35,240 |
32,930 |
33,850 |
-1.94% |
8,466,700 |
2024/4/22 |
33,690 |
35,230 |
33,490 |
34,520 |
+0.49% |
6,938,600 |
2024/4/19 |
36,100 |
36,170 |
33,750 |
34,350 |
-8.42% |
8,930,100 |
2024/4/18 |
37,110 |
38,200 |
36,370 |
37,510 |
+0.21% |
8,111,700 |
2024/4/17 |
41,320 |
41,330 |
37,410 |
37,430 |
-7.85% |
8,900,000 |
2024/4/16 |
41,500 |
41,570 |
40,580 |
40,620 |
-3.70% |
4,341,300 |
2024/4/15 |
42,840 |
43,050 |
41,900 |
42,180 |
-2.59% |
4,742,000 |
2024/4/12 |
42,600 |
43,470 |
42,530 |
43,300 |
+2.97% |
5,835,000 |
2024/4/11 |
41,880 |
42,280 |
41,440 |
42,050 |
-0.61% |
4,810,400 |
2024/4/10 |
41,500 |
42,420 |
41,210 |
42,310 |
+1.76% |
4,911,700 |
2024/4/9 |
40,350 |
41,580 |
40,130 |
41,580 |
+3.43% |
4,730,800 |
2024/4/8 |
40,030 |
40,370 |
39,670 |
40,200 |
+1.67% |
4,889,700 |
2024/4/5 |
40,330 |
40,690 |
39,360 |
39,540 |
-3.65% |
5,014,300 |
2024/4/4 |
41,710 |
41,960 |
40,990 |
41,040 |
-0.85% |
4,747,500 |
2024/4/3 |
41,090 |
41,710 |
40,450 |
41,390 |
-0.96% |
6,095,400 |
2024/4/2 |
41,280 |
41,970 |
41,100 |
41,790 |
+1.93% |
5,176,500 |
2024/4/1 |
42,200 |
42,350 |
40,860 |
41,000 |
-1.91% |
4,971,500 |
2024/3/29 |
43,150 |
43,330 |
41,780 |
41,800 |
-2.63% |
6,008,600 |
2024/3/28 |
42,990 |
43,220 |
42,650 |
42,930 |
+0.14% |
4,604,000 |
2024/3/27 |
42,600 |
43,050 |
42,100 |
42,870 |
+1.20% |
5,305,200 |
2024/3/26 |
42,190 |
42,620 |
42,010 |
42,360 |
+0.43% |
4,692,200 |
2024/3/25 |
43,260 |
43,550 |
42,180 |
42,180 |
-1.72% |
5,475,500 |
2024/3/22 |
43,370 |
43,880 |
42,500 |
42,920 |
-0.33% |
7,947,700 |
2024/3/21 |
42,240 |
43,140 |
42,070 |
43,060 |
+3.21% |
8,647,700 |
2024/3/19 |
39,830 |
41,900 |
39,800 |
41,720 |
+3.22% |
11,095,700 |
2024/3/18 |
38,180 |
40,440 |
38,070 |
40,420 |
+6.01% |
7,777,200 |
2024/3/15 |
39,320 |
39,390 |
37,960 |
38,130 |
-4.29% |
7,630,600 |
2024/3/14 |
37,950 |
39,840 |
37,770 |
39,840 |
+4.10% |
8,287,300 |
2024/3/13 |
38,600 |
38,890 |
37,760 |
38,270 |
+0.34% |
5,918,900 |
2024/3/12 |
37,490 |
38,490 |
37,280 |
38,140 |
+0.87% |
5,988,000 |
2024/3/11 |
36,700 |
37,860 |
36,560 |
37,810 |
-2.48% |
5,660,000 |
2024/3/8 |
39,700 |
40,030 |
38,770 |
38,770 |
-0.95% |
6,490,900 |
2024/3/7 |
40,320 |
40,590 |
39,110 |
39,140 |
-1.88% |
7,579,600 |
2024/3/6 |
40,500 |
40,740 |
39,810 |
39,890 |
-3.74% |
6,413,800 |
2024/3/5 |
41,550 |
42,190 |
40,780 |
41,440 |
-0.77% |
6,791,300 |
2024/3/4 |
41,200 |
42,080 |
41,110 |
41,760 |
+2.35% |
7,952,900 |
2024/3/1 |
40,300 |
40,960 |
39,850 |
40,800 |
+2.13% |
7,086,100 |
2024/2/29 |
39,650 |
39,970 |
38,960 |
39,950 |
-0.67% |
6,445,500 |
2024/2/28 |
40,530 |
41,100 |
40,220 |
40,220 |
-1.40% |
5,890,200 |
2024/2/27 |
40,110 |
40,800 |
39,840 |
40,790 |
+1.67% |
6,693,500 |
2024/2/26 |
41,100 |
41,120 |
39,710 |
40,120 |
-2.15% |
6,609,100 |
2024/2/22 |
41,000 |
41,090 |
39,560 |
41,000 |
+5.07% |
10,442,100 |
2024/2/21 |
39,490 |
39,590 |
38,880 |
39,020 |
-1.89% |
6,073,100 |
2024/2/20 |
40,480 |
40,830 |
39,650 |
39,770 |
-1.66% |
7,938,600 |
2024/2/19 |
40,400 |
41,390 |
39,930 |
40,440 |
+0.00% |
8,936,900 |
2024/2/16 |
42,700 |
43,710 |
40,350 |
40,440 |
-4.19% |
13,033,000 |
2024/2/15 |
41,450 |
42,230 |
41,030 |
42,210 |
+3.05% |
7,322,700 |
2024/2/14 |
39,700 |
40,970 |
39,670 |
40,960 |
+1.51% |
6,110,400 |
2024/2/13 |
40,800 |
41,080 |
40,050 |
40,350 |
+0.88% |
6,817,700 |
2024/2/9 |
40,890 |
41,120 |
40,000 |
40,000 |
-1.98% |
7,873,200 |
2024/2/8 |
40,500 |
40,950 |
40,300 |
40,810 |
+2.23% |
8,058,900 |
2024/2/7 |
39,310 |
39,920 |
38,940 |
39,920 |
+0.50% |
8,557,500 |
2024/2/6 |
39,090 |
39,730 |
38,920 |
39,720 |
+2.37% |
8,438,800 |
2024/2/5 |
38,120 |
38,810 |
37,740 |
38,800 |
+2.97% |
9,219,900 |
2024/2/2 |
38,100 |
38,430 |
37,540 |
37,680 |
-0.26% |
8,529,500 |
2024/2/1 |
38,900 |
39,400 |
37,680 |
37,780 |
-5.03% |
10,718,700 |
2024/1/31 |
38,900 |
39,890 |
38,850 |
39,780 |
+0.96% |
8,196,500 |
2024/1/30 |
40,000 |
40,000 |
39,150 |
39,400 |
+0.18% |
8,894,200 |
2024/1/29 |
39,570 |
39,990 |
38,820 |
39,330 |
-1.70% |
12,172,200 |
|