日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,949 |
1,976 |
1,906 |
1,915 |
+0.05% |
6,998,100 |
2024/7/25 |
1,971 |
1,976 |
1,899 |
1,914 |
-5.95% |
7,761,800 |
2024/7/24 |
2,041 |
2,061 |
2,018 |
2,035 |
-1.12% |
6,393,900 |
2024/7/23 |
2,147 |
2,154 |
2,046 |
2,058 |
-1.58% |
6,664,900 |
2024/7/22 |
2,135 |
2,145 |
2,080 |
2,091 |
-2.06% |
5,901,800 |
2024/7/19 |
2,171 |
2,171 |
2,101 |
2,135 |
-0.47% |
7,436,500 |
2024/7/18 |
2,151 |
2,182 |
2,107 |
2,145 |
-3.85% |
11,266,300 |
2024/7/17 |
2,326 |
2,415 |
2,227 |
2,231 |
-2.70% |
21,512,900 |
2024/7/16 |
2,264 |
2,351 |
2,264 |
2,293 |
+1.33% |
11,715,700 |
2024/7/12 |
2,329 |
2,335 |
2,247 |
2,263 |
-4.56% |
11,431,300 |
2024/7/11 |
2,377 |
2,397 |
2,310 |
2,371 |
+0.64% |
10,110,200 |
2024/7/10 |
2,430 |
2,440 |
2,341 |
2,356 |
-2.00% |
12,163,300 |
2024/7/9 |
2,510 |
2,565 |
2,381 |
2,404 |
-3.34% |
15,210,500 |
2024/7/8 |
2,501 |
2,534 |
2,450 |
2,487 |
-1.11% |
14,394,300 |
2024/7/5 |
2,590 |
2,630 |
2,510 |
2,515 |
-2.37% |
23,768,400 |
2024/7/4 |
2,655 |
2,772 |
2,546 |
2,576 |
-2.09% |
37,460,800 |
2024/7/3 |
2,533 |
2,658 |
2,520 |
2,631 |
+5.92% |
27,943,100 |
2024/7/2 |
2,410 |
2,515 |
2,340 |
2,484 |
+3.85% |
28,390,500 |
2024/7/1 |
2,423 |
2,459 |
2,363 |
2,392 |
-0.71% |
15,407,100 |
2024/6/28 |
2,263 |
2,417 |
2,241 |
2,409 |
+7.74% |
24,729,700 |
2024/6/27 |
2,252 |
2,289 |
2,133 |
2,236 |
-1.76% |
23,731,400 |
2024/6/26 |
2,295 |
2,308 |
2,184 |
2,276 |
-0.91% |
22,167,900 |
2024/6/25 |
2,143 |
2,333 |
2,136 |
2,297 |
+4.74% |
32,095,700 |
2024/6/24 |
1,968 |
2,262 |
1,965 |
2,193 |
+10.76% |
34,750,900 |
2024/6/21 |
1,996 |
2,018 |
1,937 |
1,980 |
-0.80% |
10,584,700 |
2024/6/20 |
2,073 |
2,122 |
1,980 |
1,996 |
-3.90% |
17,013,000 |
2024/6/19 |
2,101 |
2,149 |
2,053 |
2,077 |
-1.70% |
13,767,100 |
2024/6/18 |
2,110 |
2,133 |
2,046 |
2,113 |
+0.48% |
17,936,400 |
2024/6/17 |
2,200 |
2,253 |
2,063 |
2,103 |
-6.28% |
21,093,200 |
2024/6/14 |
2,140 |
2,267 |
2,106 |
2,244 |
+4.91% |
24,645,000 |
2024/6/13 |
2,327 |
2,449 |
2,094 |
2,139 |
-9.36% |
32,858,400 |
2024/6/12 |
2,280 |
2,366 |
2,200 |
2,360 |
+4.66% |
26,862,400 |
2024/6/11 |
2,424 |
2,508 |
2,217 |
2,255 |
-7.54% |
37,940,400 |
2024/6/10 |
2,098 |
2,447 |
2,092 |
2,439 |
+17.03% |
27,584,100 |
2024/6/7 |
2,030 |
2,117 |
2,005 |
2,084 |
+2.81% |
10,089,900 |
2024/6/6 |
2,053 |
2,117 |
1,981 |
2,027 |
-0.15% |
12,159,900 |
2024/6/5 |
2,130 |
2,148 |
1,973 |
2,030 |
-4.25% |
15,833,700 |
2024/6/4 |
2,400 |
2,525 |
2,108 |
2,120 |
-12.54% |
40,753,300 |
2024/6/3 |
2,206 |
2,468 |
2,206 |
2,424 |
+10.28% |
28,996,600 |
2024/5/31 |
1,950 |
2,198 |
1,920 |
2,198 |
+11.91% |
12,791,000 |
2024/5/30 |
1,915 |
1,983 |
1,907 |
1,964 |
+1.08% |
6,487,700 |
2024/5/29 |
2,041 |
2,061 |
1,930 |
1,943 |
-3.91% |
7,944,700 |
2024/5/28 |
2,010 |
2,110 |
1,990 |
2,022 |
+1.51% |
10,419,300 |
2024/5/27 |
1,890 |
1,994 |
1,856 |
1,992 |
+5.45% |
8,440,500 |
2024/5/24 |
1,938 |
2,006 |
1,878 |
1,889 |
-3.52% |
12,888,300 |
2024/5/23 |
1,920 |
1,981 |
1,833 |
1,958 |
+2.78% |
10,584,600 |
2024/5/22 |
2,032 |
2,064 |
1,901 |
1,905 |
-6.57% |
13,585,200 |
2024/5/21 |
1,920 |
2,128 |
1,895 |
2,039 |
+6.81% |
17,339,700 |
2024/5/20 |
1,787 |
1,927 |
1,767 |
1,909 |
+7.49% |
8,058,300 |
2024/5/17 |
1,684 |
1,780 |
1,650 |
1,776 |
+5.34% |
6,448,200 |
2024/5/16 |
1,731 |
1,732 |
1,572 |
1,686 |
-3.16% |
10,404,100 |
2024/5/15 |
1,883 |
2,003 |
1,713 |
1,741 |
-13.25% |
17,758,800 |
2024/5/14 |
1,940 |
2,009 |
1,936 |
2,007 |
+3.72% |
6,692,900 |
2024/5/13 |
1,880 |
1,963 |
1,857 |
1,935 |
+1.79% |
6,560,300 |
2024/5/10 |
1,805 |
1,905 |
1,802 |
1,901 |
+5.03% |
5,162,200 |
2024/5/9 |
1,770 |
1,846 |
1,749 |
1,810 |
+3.02% |
4,374,100 |
2024/5/8 |
1,762 |
1,792 |
1,734 |
1,757 |
-1.29% |
3,465,700 |
2024/5/7 |
1,815 |
1,835 |
1,778 |
1,780 |
-0.73% |
3,349,300 |
2024/5/2 |
1,830 |
1,845 |
1,790 |
1,793 |
-2.02% |
3,580,900 |
2024/5/1 |
1,945 |
1,964 |
1,830 |
1,830 |
-7.25% |
5,991,100 |
2024/4/30 |
2,010 |
2,016 |
1,924 |
1,973 |
+0.05% |
5,923,500 |
2024/4/26 |
1,846 |
1,981 |
1,782 |
1,972 |
+7.94% |
7,584,700 |
2024/4/25 |
1,894 |
1,922 |
1,823 |
1,827 |
-5.34% |
4,517,800 |
2024/4/24 |
1,817 |
1,934 |
1,809 |
1,930 |
+7.46% |
6,408,200 |
2024/4/23 |
1,796 |
1,842 |
1,778 |
1,796 |
+1.01% |
3,836,300 |
2024/4/22 |
1,851 |
1,919 |
1,754 |
1,778 |
-3.16% |
6,162,600 |
2024/4/19 |
1,846 |
1,860 |
1,751 |
1,836 |
-2.60% |
8,394,900 |
2024/4/18 |
1,802 |
1,944 |
1,748 |
1,885 |
+2.33% |
6,614,000 |
2024/4/17 |
1,850 |
1,927 |
1,842 |
1,842 |
-0.43% |
4,425,500 |
2024/4/16 |
1,845 |
1,924 |
1,840 |
1,850 |
-1.86% |
4,606,400 |
2024/4/15 |
1,825 |
1,887 |
1,819 |
1,885 |
+1.95% |
2,394,300 |
2024/4/12 |
1,922 |
1,947 |
1,838 |
1,849 |
-5.03% |
4,056,300 |
2024/4/11 |
1,984 |
2,025 |
1,888 |
1,947 |
-2.84% |
5,086,000 |
2024/4/10 |
1,911 |
2,018 |
1,892 |
2,004 |
+6.88% |
6,812,800 |
2024/4/9 |
1,848 |
1,922 |
1,831 |
1,875 |
+0.05% |
4,114,500 |
2024/4/8 |
1,834 |
1,886 |
1,819 |
1,874 |
+4.46% |
3,931,500 |
2024/4/5 |
1,786 |
1,817 |
1,770 |
1,794 |
-2.29% |
3,582,100 |
2024/4/4 |
1,863 |
1,905 |
1,819 |
1,836 |
+0.71% |
4,240,600 |
2024/4/3 |
1,828 |
1,893 |
1,813 |
1,823 |
-3.75% |
3,905,300 |
2024/4/2 |
1,955 |
2,002 |
1,886 |
1,894 |
-2.37% |
4,970,300 |
2024/4/1 |
2,021 |
2,036 |
1,936 |
1,940 |
-2.61% |
4,032,500 |
2024/3/29 |
1,994 |
2,022 |
1,946 |
1,992 |
-0.40% |
4,786,300 |
2024/3/28 |
2,027 |
2,048 |
1,991 |
2,000 |
-1.53% |
4,729,900 |
2024/3/27 |
2,091 |
2,149 |
2,026 |
2,031 |
-3.19% |
8,558,100 |
2024/3/26 |
2,078 |
2,151 |
2,043 |
2,098 |
+2.49% |
9,657,700 |
2024/3/25 |
2,072 |
2,102 |
2,023 |
2,047 |
-1.96% |
6,964,000 |
2024/3/22 |
2,225 |
2,282 |
2,026 |
2,088 |
-4.44% |
12,383,700 |
2024/3/21 |
2,179 |
2,241 |
2,131 |
2,185 |
+4.70% |
12,090,900 |
2024/3/19 |
2,000 |
2,094 |
1,909 |
2,087 |
+2.96% |
12,277,100 |
2024/3/18 |
1,865 |
2,044 |
1,839 |
2,027 |
+8.86% |
10,035,700 |
2024/3/15 |
1,814 |
1,915 |
1,780 |
1,862 |
+0.43% |
7,874,600 |
2024/3/14 |
1,859 |
1,896 |
1,821 |
1,854 |
-1.23% |
4,998,400 |
2024/3/13 |
2,020 |
2,070 |
1,858 |
1,877 |
-5.54% |
7,892,900 |
2024/3/12 |
1,933 |
2,065 |
1,926 |
1,987 |
+1.79% |
8,134,900 |
2024/3/11 |
2,012 |
2,051 |
1,920 |
1,952 |
-6.87% |
9,361,000 |
2024/3/8 |
2,060 |
2,175 |
2,025 |
2,096 |
+2.59% |
9,480,600 |
2024/3/7 |
2,244 |
2,307 |
2,027 |
2,043 |
-6.88% |
10,633,600 |
2024/3/6 |
2,300 |
2,324 |
2,155 |
2,194 |
-5.84% |
11,341,900 |
2024/3/5 |
2,284 |
2,361 |
2,115 |
2,330 |
+8.22% |
12,243,200 |
2024/3/4 |
2,081 |
2,167 |
2,029 |
2,153 |
+3.91% |
6,613,900 |
2024/3/1 |
2,075 |
2,126 |
2,026 |
2,072 |
-0.38% |
5,499,900 |
2024/2/29 |
2,080 |
2,126 |
2,055 |
2,080 |
-0.53% |
7,886,400 |
2024/2/28 |
1,950 |
2,118 |
1,935 |
2,091 |
+7.95% |
10,489,500 |
2024/2/27 |
1,981 |
2,030 |
1,882 |
1,937 |
-3.15% |
8,574,000 |
2024/2/26 |
1,978 |
2,033 |
1,903 |
2,000 |
+5.37% |
11,325,600 |
2024/2/22 |
1,775 |
1,919 |
1,731 |
1,898 |
+9.21% |
9,574,400 |
2024/2/21 |
1,789 |
1,824 |
1,737 |
1,738 |
-3.61% |
4,624,400 |
2024/2/20 |
1,854 |
1,878 |
1,760 |
1,803 |
-3.22% |
8,043,100 |
2024/2/19 |
1,894 |
1,961 |
1,850 |
1,863 |
-2.10% |
8,636,600 |
2024/2/16 |
1,821 |
1,966 |
1,722 |
1,903 |
+10.77% |
21,902,000 |
2024/2/15 |
1,508 |
1,718 |
1,507 |
1,718 |
+21.16% |
10,214,400 |
2024/2/14 |
1,402 |
1,435 |
1,395 |
1,418 |
+0.14% |
5,457,800 |
2024/2/13 |
1,396 |
1,436 |
1,387 |
1,416 |
-2.75% |
8,251,300 |
2024/2/9 |
1,446 |
1,487 |
1,431 |
1,456 |
+1.25% |
9,563,300 |
2024/2/8 |
1,380 |
1,439 |
1,364 |
1,438 |
+6.52% |
9,680,900 |
2024/2/7 |
1,312 |
1,355 |
1,293 |
1,350 |
+2.74% |
7,026,800 |
2024/2/6 |
1,331 |
1,343 |
1,281 |
1,314 |
-4.44% |
10,567,600 |
2024/2/5 |
1,376 |
1,387 |
1,333 |
1,375 |
+2.08% |
6,447,400 |
2024/2/2 |
1,371 |
1,383 |
1,341 |
1,347 |
-1.75% |
5,129,300 |
2024/2/1 |
1,384 |
1,402 |
1,353 |
1,371 |
-2.70% |
6,808,200 |
2024/1/31 |
1,372 |
1,419 |
1,358 |
1,409 |
+2.03% |
9,359,800 |
2024/1/30 |
1,360 |
1,386 |
1,328 |
1,381 |
+2.07% |
10,226,300 |
2024/1/29 |
1,345 |
1,414 |
1,344 |
1,353 |
-0.15% |
8,786,400 |
|