日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,341 |
1,343 |
1,271 |
1,319 |
+0.46% |
8,614,300 |
2024/7/25 |
1,381 |
1,387 |
1,306 |
1,313 |
-6.21% |
9,470,000 |
2024/7/24 |
1,434 |
1,453 |
1,393 |
1,400 |
-4.11% |
7,819,100 |
2024/7/23 |
1,469 |
1,484 |
1,444 |
1,460 |
+1.25% |
7,918,400 |
2024/7/22 |
1,530 |
1,549 |
1,433 |
1,442 |
-5.57% |
12,399,700 |
2024/7/19 |
1,504 |
1,538 |
1,478 |
1,527 |
+1.53% |
11,705,600 |
2024/7/18 |
1,585 |
1,604 |
1,497 |
1,504 |
-8.07% |
19,100,700 |
2024/7/17 |
1,601 |
1,746 |
1,600 |
1,636 |
+3.48% |
42,289,700 |
2024/7/16 |
1,440 |
1,607 |
1,437 |
1,581 |
+10.79% |
18,949,200 |
2024/7/12 |
1,440 |
1,476 |
1,420 |
1,427 |
-3.25% |
5,815,600 |
2024/7/11 |
1,425 |
1,480 |
1,396 |
1,475 |
+5.06% |
7,929,100 |
2024/7/10 |
1,404 |
1,409 |
1,378 |
1,404 |
-0.43% |
4,637,600 |
2024/7/9 |
1,445 |
1,457 |
1,406 |
1,410 |
-2.42% |
5,667,600 |
2024/7/8 |
1,450 |
1,469 |
1,407 |
1,445 |
-0.89% |
7,944,900 |
2024/7/5 |
1,527 |
1,553 |
1,450 |
1,458 |
-4.27% |
11,438,900 |
2024/7/4 |
1,487 |
1,539 |
1,475 |
1,523 |
+2.35% |
7,079,700 |
2024/7/3 |
1,526 |
1,563 |
1,488 |
1,488 |
-1.72% |
9,757,400 |
2024/7/2 |
1,495 |
1,519 |
1,467 |
1,514 |
+2.02% |
7,443,600 |
2024/7/1 |
1,466 |
1,491 |
1,440 |
1,484 |
+1.92% |
6,238,700 |
2024/6/28 |
1,410 |
1,470 |
1,397 |
1,456 |
+4.60% |
10,835,800 |
2024/6/27 |
1,403 |
1,420 |
1,349 |
1,392 |
-2.59% |
13,232,000 |
2024/6/26 |
1,449 |
1,510 |
1,411 |
1,429 |
-1.38% |
16,296,800 |
2024/6/25 |
1,424 |
1,453 |
1,412 |
1,449 |
+2.48% |
5,953,500 |
2024/6/24 |
1,394 |
1,466 |
1,392 |
1,414 |
+0.57% |
7,044,000 |
2024/6/21 |
1,430 |
1,430 |
1,391 |
1,406 |
-0.28% |
4,512,700 |
2024/6/20 |
1,414 |
1,444 |
1,390 |
1,410 |
-1.40% |
5,352,900 |
2024/6/19 |
1,385 |
1,430 |
1,350 |
1,430 |
+4.99% |
7,674,500 |
2024/6/18 |
1,388 |
1,392 |
1,335 |
1,362 |
-0.80% |
5,471,000 |
2024/6/17 |
1,430 |
1,435 |
1,355 |
1,373 |
-5.96% |
7,397,100 |
2024/6/14 |
1,431 |
1,472 |
1,426 |
1,460 |
+1.53% |
3,804,100 |
2024/6/13 |
1,453 |
1,472 |
1,432 |
1,438 |
-0.90% |
4,246,300 |
2024/6/12 |
1,444 |
1,458 |
1,433 |
1,451 |
-1.09% |
4,125,800 |
2024/6/11 |
1,508 |
1,531 |
1,460 |
1,467 |
-1.21% |
9,127,000 |
2024/6/10 |
1,437 |
1,502 |
1,437 |
1,485 |
+2.91% |
5,934,400 |
2024/6/7 |
1,412 |
1,455 |
1,406 |
1,443 |
+2.20% |
5,720,500 |
2024/6/6 |
1,436 |
1,442 |
1,393 |
1,412 |
-0.84% |
5,751,900 |
2024/6/5 |
1,457 |
1,468 |
1,417 |
1,424 |
-3.91% |
6,229,900 |
2024/6/4 |
1,512 |
1,544 |
1,463 |
1,482 |
-3.39% |
10,430,800 |
2024/6/3 |
1,466 |
1,534 |
1,455 |
1,534 |
+4.35% |
12,575,000 |
2024/5/31 |
1,388 |
1,480 |
1,377 |
1,470 |
+5.15% |
14,402,900 |
2024/5/30 |
1,362 |
1,404 |
1,350 |
1,398 |
+0.94% |
10,011,900 |
2024/5/29 |
1,426 |
1,465 |
1,380 |
1,385 |
-3.48% |
10,118,600 |
2024/5/28 |
1,435 |
1,458 |
1,420 |
1,435 |
+0.91% |
11,011,800 |
2024/5/27 |
1,412 |
1,438 |
1,392 |
1,422 |
+0.42% |
8,759,900 |
2024/5/24 |
1,403 |
1,450 |
1,400 |
1,416 |
-1.19% |
14,045,600 |
2024/5/23 |
1,523 |
1,530 |
1,421 |
1,433 |
-4.53% |
19,863,700 |
2024/5/22 |
1,533 |
1,544 |
1,481 |
1,501 |
-3.16% |
14,211,000 |
2024/5/21 |
1,586 |
1,611 |
1,546 |
1,550 |
-2.02% |
18,462,000 |
2024/5/20 |
1,534 |
1,617 |
1,515 |
1,582 |
+3.13% |
29,643,600 |
2024/5/17 |
1,455 |
1,543 |
1,432 |
1,534 |
+6.01% |
28,277,400 |
2024/5/16 |
1,536 |
1,537 |
1,361 |
1,447 |
-5.79% |
57,889,700 |
2024/5/15 |
1,761 |
1,868 |
1,523 |
1,536 |
-8.63% |
59,831,300 |
2024/5/14 |
1,725 |
1,749 |
1,645 |
1,681 |
-0.88% |
27,964,200 |
2024/5/13 |
1,685 |
1,707 |
1,645 |
1,696 |
-0.53% |
16,957,800 |
2024/5/10 |
1,574 |
1,709 |
1,570 |
1,705 |
+7.77% |
26,547,800 |
2024/5/9 |
1,617 |
1,649 |
1,533 |
1,582 |
-1.19% |
25,017,600 |
2024/5/8 |
1,611 |
1,638 |
1,585 |
1,601 |
-1.36% |
16,295,900 |
2024/5/7 |
1,667 |
1,683 |
1,617 |
1,623 |
-0.92% |
21,671,800 |
2024/5/2 |
1,715 |
1,728 |
1,626 |
1,638 |
-3.76% |
29,188,900 |
2024/5/1 |
1,690 |
1,744 |
1,661 |
1,702 |
-0.70% |
25,147,300 |
2024/4/30 |
1,675 |
1,724 |
1,634 |
1,714 |
+1.30% |
26,879,400 |
2024/4/26 |
1,560 |
1,697 |
1,531 |
1,692 |
+8.46% |
35,070,000 |
2024/4/25 |
1,632 |
1,665 |
1,540 |
1,560 |
-6.08% |
25,243,500 |
2024/4/24 |
1,630 |
1,707 |
1,551 |
1,661 |
+2.09% |
57,667,600 |
2024/4/23 |
1,610 |
1,644 |
1,565 |
1,627 |
+3.37% |
26,529,400 |
2024/4/22 |
1,580 |
1,643 |
1,535 |
1,574 |
+0.90% |
25,028,500 |
2024/4/19 |
1,620 |
1,632 |
1,522 |
1,560 |
-3.53% |
26,267,700 |
2024/4/18 |
1,579 |
1,658 |
1,570 |
1,617 |
-0.74% |
22,857,900 |
2024/4/17 |
1,710 |
1,718 |
1,628 |
1,629 |
-3.78% |
30,044,500 |
2024/4/16 |
1,740 |
1,793 |
1,666 |
1,693 |
-4.40% |
33,584,400 |
2024/4/15 |
1,685 |
1,785 |
1,681 |
1,771 |
+2.61% |
28,305,000 |
2024/4/12 |
1,836 |
1,839 |
1,718 |
1,726 |
-8.97% |
47,875,300 |
2024/4/11 |
1,853 |
1,900 |
1,686 |
1,896 |
+3.38% |
54,647,100 |
2024/4/10 |
1,840 |
1,912 |
1,815 |
1,834 |
+1.61% |
36,576,300 |
2024/4/9 |
1,757 |
1,820 |
1,718 |
1,805 |
+0.45% |
29,985,900 |
2024/4/8 |
1,720 |
1,800 |
1,680 |
1,797 |
+6.02% |
29,645,100 |
2024/4/5 |
1,613 |
1,704 |
1,605 |
1,695 |
+2.36% |
24,506,600 |
2024/4/4 |
1,686 |
1,718 |
1,604 |
1,656 |
-0.60% |
29,088,400 |
2024/4/3 |
1,717 |
1,749 |
1,648 |
1,666 |
-6.40% |
33,677,200 |
2024/4/2 |
1,900 |
1,930 |
1,780 |
1,780 |
-8.76% |
25,075,700 |
2024/4/1 |
2,030 |
2,130 |
1,927 |
1,951 |
+1.88% |
31,455,800 |
2024/3/29 |
1,920 |
1,927 |
1,825 |
1,915 |
+0.63% |
19,529,200 |
2024/3/28 |
1,968 |
2,015 |
1,834 |
1,903 |
-3.30% |
27,397,400 |
2024/3/27 |
2,085 |
2,105 |
1,952 |
1,968 |
-7.74% |
25,671,100 |
2024/3/26 |
1,960 |
2,133 |
1,934 |
2,133 |
+10.18% |
30,432,300 |
2024/3/25 |
1,907 |
2,000 |
1,905 |
1,936 |
+1.63% |
15,453,400 |
2024/3/22 |
2,024 |
2,056 |
1,883 |
1,905 |
-3.15% |
15,210,800 |
2024/3/21 |
1,978 |
2,023 |
1,885 |
1,967 |
+2.93% |
24,217,900 |
2024/3/19 |
1,901 |
1,930 |
1,783 |
1,911 |
-1.55% |
24,395,500 |
2024/3/18 |
1,758 |
1,943 |
1,750 |
1,941 |
+8.50% |
25,671,400 |
2024/3/15 |
1,787 |
1,849 |
1,726 |
1,789 |
-2.08% |
29,719,400 |
2024/3/14 |
1,911 |
1,989 |
1,800 |
1,827 |
-5.39% |
29,430,500 |
2024/3/13 |
2,005 |
2,036 |
1,752 |
1,931 |
-2.52% |
43,397,700 |
2024/3/12 |
1,913 |
2,155 |
1,800 |
1,981 |
-3.51% |
101,359,400 |
2024/3/11 |
2,403 |
2,453 |
2,053 |
2,053 |
-19.58% |
62,711,200 |
2024/3/8 |
2,601 |
2,898 |
2,505 |
2,553 |
+0.87% |
102,269,800 |
2024/3/7 |
2,653 |
2,724 |
2,413 |
2,531 |
-2.50% |
90,013,500 |
2024/3/6 |
2,303 |
2,890 |
2,260 |
2,596 |
+8.62% |
111,158,700 |
2024/3/5 |
2,130 |
2,390 |
2,041 |
2,390 |
+20.10% |
33,272,700 |
2024/3/4 |
1,800 |
2,006 |
1,775 |
1,990 |
+10.37% |
54,271,500 |
2024/3/1 |
1,847 |
1,897 |
1,741 |
1,803 |
-2.22% |
40,182,000 |
2024/2/29 |
1,843 |
1,959 |
1,822 |
1,844 |
-4.11% |
38,641,400 |
2024/2/28 |
1,782 |
2,035 |
1,730 |
1,923 |
+10.39% |
87,726,000 |
2024/2/27 |
1,944 |
1,947 |
1,614 |
1,742 |
-0.11% |
64,412,900 |
2024/2/26 |
1,744 |
1,744 |
1,744 |
1,744 |
+20.78% |
658,900 |
2024/2/22 |
1,174 |
1,444 |
1,137 |
1,444 |
+26.22% |
13,643,100 |
2024/2/21 |
1,134 |
1,180 |
1,118 |
1,144 |
-0.95% |
12,928,700 |
2024/2/20 |
1,211 |
1,259 |
1,147 |
1,155 |
-6.93% |
16,152,400 |
2024/2/19 |
1,180 |
1,265 |
1,109 |
1,241 |
+12.21% |
29,474,900 |
2024/2/16 |
1,031 |
1,106 |
1,031 |
1,106 |
+15.69% |
8,391,900 |
2024/2/15 |
956 |
956 |
956 |
956 |
+18.61% |
682,800 |
2024/2/14 |
802 |
811 |
790 |
806 |
+0.75% |
7,394,500 |
2024/2/13 |
804 |
806 |
777 |
800 |
-0.50% |
9,777,400 |
2024/2/9 |
788 |
823 |
783 |
804 |
+2.29% |
12,366,000 |
2024/2/8 |
783 |
805 |
769 |
786 |
+4.38% |
13,336,100 |
2024/2/7 |
751 |
761 |
734 |
753 |
+0.53% |
9,323,600 |
2024/2/6 |
740 |
757 |
713 |
749 |
+0.13% |
12,631,200 |
2024/2/5 |
740 |
749 |
727 |
748 |
+2.89% |
4,183,700 |
2024/2/2 |
747 |
747 |
721 |
727 |
-1.62% |
4,763,900 |
2024/2/1 |
753 |
760 |
732 |
739 |
-3.15% |
7,123,000 |
2024/1/31 |
759 |
780 |
750 |
763 |
+0.39% |
9,226,000 |
2024/1/30 |
727 |
762 |
714 |
760 |
+5.41% |
10,066,700 |
2024/1/29 |
727 |
740 |
718 |
721 |
-0.28% |
5,532,900 |
|