| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
1,100 |
1,111 |
1,030 |
1,055 |
-4.95% |
1,624,100 |
| 2024/7/25 |
1,130 |
1,153 |
1,109 |
1,110 |
-5.69% |
1,172,200 |
| 2024/7/24 |
1,209 |
1,211 |
1,175 |
1,177 |
-3.45% |
991,200 |
| 2024/7/23 |
1,221 |
1,238 |
1,206 |
1,219 |
+0.58% |
663,000 |
| 2024/7/22 |
1,214 |
1,228 |
1,208 |
1,212 |
-0.74% |
643,500 |
| 2024/7/19 |
1,291 |
1,291 |
1,219 |
1,221 |
-5.79% |
1,799,700 |
| 2024/7/18 |
1,310 |
1,326 |
1,296 |
1,296 |
-1.07% |
823,200 |
| 2024/7/17 |
1,308 |
1,333 |
1,302 |
1,310 |
+0.38% |
931,400 |
| 2024/7/16 |
1,339 |
1,346 |
1,305 |
1,305 |
-0.76% |
760,200 |
| 2024/7/12 |
1,297 |
1,319 |
1,288 |
1,315 |
+0.46% |
797,200 |
| 2024/7/11 |
1,315 |
1,317 |
1,295 |
1,309 |
+0.00% |
616,000 |
| 2024/7/10 |
1,316 |
1,318 |
1,298 |
1,309 |
-0.83% |
487,900 |
| 2024/7/9 |
1,330 |
1,352 |
1,315 |
1,320 |
-0.60% |
489,200 |
| 2024/7/8 |
1,320 |
1,379 |
1,318 |
1,328 |
+0.61% |
1,041,000 |
| 2024/7/5 |
1,320 |
1,346 |
1,316 |
1,320 |
+0.46% |
556,400 |
| 2024/7/4 |
1,316 |
1,333 |
1,303 |
1,314 |
+0.38% |
587,100 |
| 2024/7/3 |
1,314 |
1,322 |
1,295 |
1,309 |
-0.76% |
727,200 |
| 2024/7/2 |
1,323 |
1,340 |
1,317 |
1,319 |
-0.60% |
657,400 |
| 2024/7/1 |
1,352 |
1,361 |
1,324 |
1,327 |
-2.50% |
678,900 |
| 2024/6/28 |
1,418 |
1,427 |
1,353 |
1,361 |
-3.13% |
1,246,000 |
| 2024/6/27 |
1,393 |
1,410 |
1,368 |
1,405 |
+1.52% |
781,700 |
| 2024/6/26 |
1,397 |
1,419 |
1,346 |
1,384 |
-0.43% |
1,468,100 |
| 2024/6/25 |
1,350 |
1,398 |
1,327 |
1,390 |
+2.43% |
1,088,000 |
| 2024/6/24 |
1,309 |
1,357 |
1,298 |
1,357 |
+4.46% |
1,024,300 |
| 2024/6/21 |
1,306 |
1,338 |
1,293 |
1,299 |
-0.08% |
834,100 |
| 2024/6/20 |
1,311 |
1,340 |
1,292 |
1,300 |
-2.11% |
821,600 |
| 2024/6/19 |
1,317 |
1,344 |
1,306 |
1,328 |
+0.84% |
611,800 |
| 2024/6/18 |
1,334 |
1,334 |
1,288 |
1,317 |
-0.30% |
965,900 |
| 2024/6/17 |
1,350 |
1,354 |
1,317 |
1,321 |
-2.51% |
658,400 |
| 2024/6/14 |
1,300 |
1,368 |
1,296 |
1,355 |
+3.83% |
1,232,600 |
| 2024/6/13 |
1,335 |
1,345 |
1,301 |
1,305 |
-1.29% |
863,400 |
| 2024/6/12 |
1,346 |
1,359 |
1,318 |
1,322 |
-3.08% |
1,016,500 |
| 2024/6/11 |
1,410 |
1,422 |
1,361 |
1,364 |
-2.36% |
1,144,500 |
| 2024/6/10 |
1,357 |
1,426 |
1,342 |
1,397 |
+3.02% |
1,887,400 |
| 2024/6/7 |
1,324 |
1,360 |
1,311 |
1,356 |
+2.57% |
1,496,800 |
| 2024/6/6 |
1,405 |
1,432 |
1,307 |
1,322 |
-3.85% |
2,547,400 |
| 2024/6/5 |
1,379 |
1,399 |
1,328 |
1,375 |
+0.81% |
1,716,400 |
| 2024/6/4 |
1,346 |
1,381 |
1,326 |
1,364 |
+0.44% |
1,858,800 |
| 2024/6/3 |
1,341 |
1,427 |
1,335 |
1,358 |
+1.72% |
3,324,100 |
| 2024/5/31 |
1,351 |
1,374 |
1,327 |
1,335 |
-0.37% |
2,080,800 |
| 2024/5/30 |
1,372 |
1,376 |
1,330 |
1,340 |
-2.90% |
1,991,900 |
| 2024/5/29 |
1,455 |
1,507 |
1,380 |
1,380 |
-5.48% |
3,579,300 |
| 2024/5/28 |
1,444 |
1,537 |
1,406 |
1,460 |
+2.31% |
7,831,300 |
| 2024/5/27 |
1,450 |
1,510 |
1,423 |
1,427 |
-2.26% |
5,428,500 |
| 2024/5/24 |
1,520 |
1,580 |
1,460 |
1,460 |
-5.75% |
7,577,100 |
| 2024/5/23 |
1,729 |
1,779 |
1,532 |
1,549 |
-12.44% |
10,936,200 |
| 2024/5/22 |
1,860 |
2,086 |
1,760 |
1,769 |
-6.89% |
30,092,900 |
| 2024/5/21 |
2,854 |
2,854 |
1,854 |
1,900 |
-19.29% |
36,881,600 |
| 2024/5/20 |
2,134 |
2,354 |
2,131 |
2,354 |
+20.47% |
6,833,700 |
| 2024/5/17 |
1,594 |
1,954 |
1,505 |
1,954 |
+25.74% |
54,351,300 |
| 2024/5/16 |
1,320 |
1,554 |
1,305 |
1,554 |
+23.92% |
9,150,100 |
| 2024/5/15 |
1,214 |
1,274 |
1,203 |
1,254 |
+3.64% |
1,878,300 |
| 2024/5/14 |
1,215 |
1,228 |
1,186 |
1,210 |
-1.22% |
1,611,500 |
| 2024/5/13 |
1,217 |
1,251 |
1,215 |
1,225 |
+0.66% |
863,400 |
| 2024/5/10 |
1,236 |
1,246 |
1,202 |
1,217 |
-1.62% |
763,600 |
| 2024/5/9 |
1,231 |
1,242 |
1,197 |
1,237 |
-0.48% |
1,030,500 |
| 2024/5/8 |
1,230 |
1,272 |
1,228 |
1,243 |
-1.04% |
857,500 |
| 2024/5/7 |
1,242 |
1,268 |
1,224 |
1,256 |
+1.62% |
1,185,100 |
| 2024/5/2 |
1,241 |
1,266 |
1,235 |
1,236 |
-2.45% |
1,284,000 |
| 2024/5/1 |
1,335 |
1,351 |
1,267 |
1,267 |
-4.45% |
1,934,800 |
| 2024/4/30 |
1,360 |
1,379 |
1,316 |
1,326 |
-2.36% |
2,532,200 |
| 2024/4/26 |
1,370 |
1,387 |
1,325 |
1,358 |
+0.44% |
3,152,200 |
| 2024/4/25 |
1,429 |
1,441 |
1,349 |
1,352 |
-7.71% |
3,102,500 |
| 2024/4/24 |
1,315 |
1,480 |
1,314 |
1,465 |
+11.83% |
6,883,800 |
| 2024/4/23 |
1,350 |
1,364 |
1,298 |
1,310 |
-2.17% |
2,391,300 |
| 2024/4/22 |
1,421 |
1,447 |
1,326 |
1,339 |
-4.63% |
3,248,300 |
| 2024/4/19 |
1,510 |
1,572 |
1,352 |
1,404 |
-7.93% |
9,732,200 |
| 2024/4/18 |
1,348 |
1,533 |
1,308 |
1,525 |
+14.23% |
15,981,100 |
| 2024/4/17 |
1,496 |
1,525 |
1,285 |
1,335 |
-5.45% |
13,073,500 |
| 2024/4/16 |
1,412 |
1,412 |
1,412 |
1,412 |
+26.98% |
337,000 |
| 2024/4/15 |
1,122 |
1,153 |
1,091 |
1,112 |
-1.42% |
1,665,200 |
| 2024/4/12 |
1,173 |
1,173 |
1,124 |
1,128 |
-3.51% |
1,831,300 |
| 2024/4/11 |
1,220 |
1,220 |
1,141 |
1,169 |
-2.18% |
2,665,100 |
| 2024/4/10 |
1,232 |
1,275 |
1,175 |
1,195 |
-2.92% |
4,879,300 |
| 2024/4/9 |
1,142 |
1,331 |
1,130 |
1,231 |
+10.01% |
11,024,600 |
| 2024/4/8 |
1,140 |
1,182 |
1,109 |
1,119 |
-4.03% |
2,760,500 |
| 2024/4/5 |
1,170 |
1,231 |
1,138 |
1,166 |
-0.93% |
3,341,800 |
| 2024/4/4 |
1,310 |
1,365 |
1,156 |
1,177 |
-10.97% |
5,203,500 |
| 2024/4/3 |
1,229 |
1,397 |
1,225 |
1,322 |
+5.68% |
7,875,500 |
| 2024/4/2 |
1,351 |
1,358 |
1,248 |
1,251 |
-6.71% |
2,649,200 |
| 2024/4/1 |
1,398 |
1,399 |
1,321 |
1,341 |
-2.76% |
2,146,900 |
| 2024/3/29 |
1,512 |
1,524 |
1,364 |
1,379 |
-5.42% |
4,256,900 |
| 2024/3/28 |
1,517 |
1,565 |
1,454 |
1,458 |
-7.55% |
2,793,400 |
| 2024/3/27 |
1,671 |
1,671 |
1,545 |
1,577 |
-5.51% |
2,261,100 |
| 2024/3/26 |
1,681 |
1,734 |
1,635 |
1,669 |
+0.06% |
2,103,900 |
| 2024/3/25 |
1,768 |
1,778 |
1,662 |
1,668 |
-9.74% |
2,851,900 |
| 2024/3/22 |
1,865 |
1,968 |
1,823 |
1,848 |
-5.28% |
3,112,200 |
| 2024/3/21 |
2,078 |
2,125 |
1,951 |
1,951 |
-1.86% |
4,881,000 |
| 2024/3/19 |
2,125 |
2,215 |
1,869 |
1,988 |
+3.11% |
18,976,900 |
| 2024/3/18 |
1,618 |
1,936 |
1,617 |
1,928 |
+18.14% |
11,900,900 |
| 2024/3/15 |
1,870 |
1,906 |
1,603 |
1,632 |
-18.40% |
12,002,800 |
| 2024/3/14 |
2,050 |
2,228 |
1,973 |
2,000 |
-0.40% |
12,416,600 |
| 2024/3/13 |
2,231 |
2,435 |
1,959 |
2,008 |
-27.51% |
20,019,100 |
| 2024/3/12 |
2,770 |
2,770 |
2,770 |
2,770 |
-20.17% |
74,200 |
| 2024/3/11 |
3,470 |
3,470 |
3,470 |
3,470 |
-16.79% |
104,800 |
| 2024/3/8 |
5,000 |
5,000 |
4,170 |
4,170 |
-22.49% |
471,700 |
| 2024/3/7 |
5,570 |
5,570 |
5,370 |
5,380 |
+10.59% |
593,900 |
| 2024/3/6 |
4,435 |
4,865 |
4,165 |
4,865 |
+16.81% |
1,912,400 |
| 2024/3/5 |
3,605 |
4,165 |
3,575 |
4,165 |
+20.20% |
3,878,700 |
| 2024/3/4 |
3,110 |
3,465 |
3,070 |
3,465 |
+16.98% |
4,045,000 |
| 2024/3/1 |
2,701 |
3,060 |
2,701 |
2,962 |
+6.43% |
4,741,100 |
| 2024/2/29 |
2,512 |
2,865 |
2,507 |
2,783 |
+12.44% |
6,192,200 |
| 2024/2/28 |
2,307 |
2,483 |
2,260 |
2,475 |
+9.66% |
2,682,000 |
| 2024/2/27 |
2,290 |
2,333 |
2,192 |
2,257 |
-2.12% |
1,584,200 |
| 2024/2/26 |
2,181 |
2,370 |
2,168 |
2,306 |
+7.61% |
3,016,200 |
| 2024/2/22 |
2,100 |
2,170 |
2,056 |
2,143 |
+2.88% |
1,363,600 |
| 2024/2/21 |
2,160 |
2,172 |
2,056 |
2,083 |
-2.16% |
990,200 |
| 2024/2/20 |
2,167 |
2,218 |
2,083 |
2,129 |
-0.09% |
1,563,700 |
| 2024/2/19 |
2,004 |
2,163 |
1,990 |
2,131 |
+6.60% |
2,108,500 |
| 2024/2/16 |
2,029 |
2,083 |
1,970 |
1,999 |
-0.30% |
1,282,900 |
| 2024/2/15 |
2,028 |
2,069 |
1,965 |
2,005 |
-2.39% |
1,154,700 |
| 2024/2/14 |
2,142 |
2,210 |
2,031 |
2,054 |
-5.69% |
2,316,900 |
| 2024/2/13 |
2,161 |
2,248 |
2,021 |
2,178 |
+2.78% |
3,888,000 |
| 2024/2/9 |
1,900 |
2,171 |
1,897 |
2,119 |
+10.36% |
5,323,900 |
| 2024/2/8 |
1,804 |
1,972 |
1,793 |
1,920 |
+6.96% |
4,124,500 |
| 2024/2/7 |
1,811 |
1,822 |
1,775 |
1,795 |
+0.39% |
1,078,000 |
| 2024/2/6 |
1,803 |
1,864 |
1,787 |
1,788 |
-1.38% |
1,459,200 |
| 2024/2/5 |
1,860 |
1,860 |
1,782 |
1,813 |
-3.56% |
2,059,800 |
| 2024/2/2 |
1,730 |
1,888 |
1,730 |
1,880 |
+8.99% |
3,556,900 |
| 2024/2/1 |
1,700 |
1,925 |
1,600 |
1,725 |
+0.41% |
7,306,100 |
| 2024/1/31 |
1,737 |
1,743 |
1,692 |
1,718 |
-1.26% |
1,003,400 |
| 2024/1/30 |
1,703 |
1,755 |
1,668 |
1,740 |
+2.78% |
1,365,100 |
| 2024/1/29 |
1,776 |
1,797 |
1,686 |
1,693 |
-4.89% |
1,481,900 |
|
