日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,992 |
1,998 |
1,809 |
1,810 |
-7.98% |
103,000 |
2024/7/25 |
1,950 |
2,011 |
1,928 |
1,967 |
+0.41% |
53,100 |
2024/7/24 |
2,110 |
2,150 |
1,957 |
1,959 |
-2.88% |
116,800 |
2024/7/23 |
1,974 |
2,017 |
1,974 |
2,017 |
+2.02% |
16,100 |
2024/7/22 |
2,038 |
2,038 |
1,977 |
1,977 |
-3.09% |
25,700 |
2024/7/19 |
2,041 |
2,064 |
2,025 |
2,040 |
+0.10% |
17,100 |
2024/7/18 |
2,087 |
2,099 |
2,036 |
2,038 |
-1.45% |
31,500 |
2024/7/17 |
2,079 |
2,136 |
2,060 |
2,068 |
+0.78% |
40,500 |
2024/7/16 |
2,054 |
2,085 |
2,047 |
2,052 |
+0.29% |
21,300 |
2024/7/12 |
2,030 |
2,075 |
2,025 |
2,046 |
+0.69% |
37,700 |
2024/7/11 |
2,031 |
2,249 |
2,017 |
2,032 |
+0.05% |
211,400 |
2024/7/10 |
2,102 |
2,111 |
2,011 |
2,031 |
-4.24% |
38,100 |
2024/7/9 |
2,125 |
2,157 |
2,120 |
2,121 |
-0.47% |
16,400 |
2024/7/8 |
2,150 |
2,155 |
2,125 |
2,131 |
-1.89% |
25,800 |
2024/7/5 |
2,185 |
2,207 |
2,167 |
2,172 |
-0.59% |
29,200 |
2024/7/4 |
2,288 |
2,288 |
2,151 |
2,185 |
-4.50% |
95,100 |
2024/7/3 |
2,207 |
2,355 |
2,186 |
2,288 |
+5.20% |
145,600 |
2024/7/2 |
2,181 |
2,211 |
2,163 |
2,175 |
-0.23% |
63,300 |
2024/7/1 |
2,316 |
2,333 |
2,171 |
2,180 |
-3.80% |
94,700 |
2024/6/28 |
2,317 |
2,343 |
2,255 |
2,266 |
+0.71% |
76,100 |
2024/6/27 |
2,250 |
2,400 |
2,229 |
2,250 |
+1.49% |
178,600 |
2024/6/26 |
2,225 |
2,251 |
2,191 |
2,217 |
+0.18% |
44,300 |
2024/6/25 |
2,177 |
2,247 |
2,171 |
2,213 |
+1.98% |
76,600 |
2024/6/24 |
2,200 |
2,246 |
2,162 |
2,170 |
-0.09% |
88,600 |
2024/6/21 |
2,173 |
2,214 |
2,161 |
2,172 |
+0.05% |
83,900 |
2024/6/20 |
2,283 |
2,438 |
2,160 |
2,171 |
-2.78% |
420,200 |
2024/6/19 |
2,265 |
2,400 |
2,202 |
2,233 |
-3.54% |
218,600 |
2024/6/18 |
2,121 |
2,603 |
2,091 |
2,315 |
+10.08% |
1,609,600 |
2024/6/17 |
2,133 |
2,161 |
2,000 |
2,103 |
-2.64% |
88,100 |
2024/6/14 |
2,130 |
2,343 |
2,130 |
2,160 |
-4.04% |
189,100 |
2024/6/13 |
2,510 |
2,785 |
2,251 |
2,251 |
-5.70% |
1,026,200 |
2024/6/12 |
2,077 |
2,387 |
2,015 |
2,387 |
+20.13% |
808,200 |
2024/6/11 |
1,954 |
2,047 |
1,920 |
1,987 |
+1.69% |
65,500 |
2024/6/10 |
1,903 |
1,993 |
1,903 |
1,954 |
+1.35% |
58,000 |
2024/6/7 |
1,970 |
1,970 |
1,884 |
1,928 |
-4.03% |
90,500 |
2024/6/6 |
2,320 |
2,320 |
1,998 |
2,009 |
-13.22% |
206,900 |
2024/6/5 |
2,408 |
2,475 |
2,269 |
2,315 |
-5.24% |
141,700 |
2024/6/4 |
2,401 |
2,665 |
2,388 |
2,443 |
+1.03% |
259,500 |
2024/6/3 |
2,400 |
2,493 |
2,385 |
2,418 |
+1.30% |
75,400 |
2024/5/31 |
2,309 |
2,498 |
2,305 |
2,387 |
-0.91% |
136,500 |
2024/5/30 |
2,457 |
2,479 |
2,403 |
2,409 |
-5.01% |
71,500 |
2024/5/29 |
2,550 |
2,580 |
2,451 |
2,536 |
-1.21% |
84,500 |
2024/5/28 |
2,510 |
2,574 |
2,470 |
2,567 |
+3.05% |
113,700 |
2024/5/27 |
2,411 |
2,509 |
2,410 |
2,491 |
+2.26% |
103,200 |
2024/5/24 |
2,420 |
2,632 |
2,411 |
2,436 |
+0.00% |
241,300 |
2024/5/23 |
2,427 |
2,747 |
2,409 |
2,436 |
-2.95% |
508,700 |
2024/5/22 |
2,699 |
2,735 |
2,500 |
2,510 |
-5.71% |
200,800 |
2024/5/21 |
2,400 |
2,960 |
2,375 |
2,662 |
+6.82% |
844,100 |
2024/5/20 |
2,370 |
2,608 |
2,344 |
2,492 |
+6.95% |
372,800 |
2024/5/17 |
2,390 |
2,404 |
2,290 |
2,330 |
-4.51% |
172,900 |
2024/5/16 |
2,810 |
2,812 |
2,410 |
2,440 |
-10.85% |
304,800 |
2024/5/15 |
2,682 |
3,015 |
2,662 |
2,737 |
-1.62% |
835,400 |
2024/5/14 |
3,220 |
3,650 |
2,770 |
2,782 |
-11.68% |
2,282,400 |
2024/5/13 |
2,500 |
3,150 |
2,351 |
3,150 |
+18.87% |
2,686,500 |
2024/5/10 |
2,835 |
3,130 |
2,508 |
2,650 |
-17.06% |
3,055,100 |
2024/5/9 |
3,195 |
3,195 |
2,911 |
3,195 |
+18.60% |
865,300 |
2024/5/8 |
2,620 |
2,694 |
2,509 |
2,694 |
+22.79% |
873,400 |
2024/5/7 |
2,034 |
2,194 |
1,930 |
2,194 |
+22.30% |
988,800 |
2024/5/2 |
1,604 |
1,794 |
1,545 |
1,794 |
+20.08% |
1,390,000 |
2024/5/1 |
1,464 |
1,519 |
1,464 |
1,494 |
+0.20% |
40,600 |
2024/4/30 |
1,575 |
1,575 |
1,457 |
1,491 |
-3.06% |
68,100 |
2024/4/26 |
1,530 |
1,587 |
1,503 |
1,538 |
+0.46% |
48,800 |
2024/4/25 |
1,538 |
1,570 |
1,525 |
1,531 |
-2.98% |
53,800 |
2024/4/24 |
1,600 |
1,629 |
1,507 |
1,578 |
-2.77% |
142,600 |
2024/4/23 |
1,677 |
1,788 |
1,550 |
1,623 |
-3.16% |
311,700 |
2024/4/22 |
1,450 |
1,710 |
1,422 |
1,676 |
+14.95% |
450,100 |
2024/4/19 |
1,506 |
1,529 |
1,405 |
1,458 |
-4.20% |
105,600 |
2024/4/18 |
1,480 |
1,570 |
1,441 |
1,522 |
+2.22% |
127,300 |
2024/4/17 |
1,430 |
1,536 |
1,386 |
1,489 |
+2.48% |
199,400 |
2024/4/16 |
1,530 |
1,793 |
1,425 |
1,453 |
-4.22% |
493,800 |
2024/4/15 |
1,422 |
1,539 |
1,415 |
1,517 |
+4.55% |
108,300 |
2024/4/12 |
1,470 |
1,496 |
1,416 |
1,451 |
-0.48% |
73,000 |
2024/4/11 |
1,482 |
1,515 |
1,398 |
1,458 |
-5.87% |
186,500 |
2024/4/10 |
1,500 |
1,577 |
1,479 |
1,549 |
+0.58% |
125,800 |
2024/4/9 |
1,474 |
1,556 |
1,461 |
1,540 |
+1.72% |
142,100 |
2024/4/8 |
1,501 |
1,520 |
1,441 |
1,514 |
-1.75% |
137,100 |
2024/4/5 |
1,574 |
1,606 |
1,508 |
1,541 |
-4.46% |
125,100 |
2024/4/4 |
1,700 |
1,870 |
1,580 |
1,613 |
-3.24% |
436,700 |
2024/4/3 |
1,747 |
1,747 |
1,649 |
1,667 |
-7.54% |
151,900 |
2024/4/2 |
1,837 |
1,915 |
1,803 |
1,803 |
-5.11% |
90,300 |
2024/4/1 |
1,917 |
1,934 |
1,816 |
1,900 |
-0.99% |
123,400 |
2024/3/29 |
2,068 |
2,068 |
1,910 |
1,919 |
-9.40% |
191,700 |
2024/3/28 |
2,100 |
2,175 |
2,021 |
2,118 |
+0.52% |
132,700 |
2024/3/27 |
2,212 |
2,256 |
2,102 |
2,107 |
-7.59% |
176,000 |
2024/3/26 |
2,600 |
2,600 |
2,260 |
2,280 |
-8.98% |
444,100 |
2024/3/25 |
2,262 |
2,683 |
2,231 |
2,505 |
+11.83% |
2,432,100 |
2024/3/22 |
2,442 |
2,460 |
2,215 |
2,240 |
-6.82% |
309,700 |
2024/3/21 |
2,557 |
2,560 |
2,400 |
2,404 |
-2.75% |
236,500 |
2024/3/19 |
2,735 |
2,950 |
2,400 |
2,472 |
-6.19% |
773,500 |
2024/3/18 |
2,375 |
2,829 |
2,345 |
2,635 |
-13.46% |
1,662,400 |
2024/3/15 |
2,960 |
3,400 |
2,862 |
3,045 |
-3.94% |
230,700 |
2024/3/14 |
3,500 |
3,500 |
3,050 |
3,170 |
-12.91% |
225,800 |
2024/3/13 |
3,905 |
3,940 |
3,605 |
3,640 |
-6.43% |
85,400 |
2024/3/12 |
3,660 |
3,995 |
3,520 |
3,890 |
+6.28% |
112,500 |
2024/3/11 |
3,635 |
4,035 |
3,600 |
3,660 |
-6.51% |
122,100 |
2024/3/8 |
3,950 |
4,450 |
3,750 |
3,915 |
+0.38% |
422,000 |
2024/3/7 |
4,150 |
4,260 |
3,815 |
3,900 |
-6.02% |
130,500 |
2024/3/6 |
4,185 |
4,285 |
4,085 |
4,150 |
-2.01% |
126,200 |
2024/3/5 |
4,535 |
4,540 |
4,025 |
4,235 |
-5.15% |
427,900 |
2024/3/4 |
3,930 |
4,465 |
3,700 |
4,465 |
+18.59% |
615,800 |
2024/3/1 |
3,950 |
3,960 |
3,525 |
3,765 |
-3.71% |
256,300 |
2024/2/29 |
4,110 |
4,110 |
3,720 |
3,910 |
-5.78% |
216,400 |
2024/2/28 |
4,360 |
4,935 |
4,035 |
4,150 |
-4.60% |
557,000 |
2024/2/27 |
5,000 |
5,210 |
4,300 |
4,350 |
-14.71% |
578,300 |
2024/2/26 |
5,620 |
5,900 |
5,060 |
5,100 |
-12.37% |
333,200 |
2024/2/22 |
6,590 |
6,800 |
5,550 |
5,820 |
-4.43% |
763,600 |
2024/2/21 |
6,090 |
6,090 |
6,090 |
6,090 |
+19.65% |
96,500 |
2024/2/20 |
4,850 |
5,090 |
4,850 |
5,090 |
+16.08% |
261,300 |
2024/2/19 |
4,525 |
4,580 |
4,270 |
4,385 |
-0.79% |
232,700 |
2024/2/16 |
4,055 |
4,610 |
3,910 |
4,420 |
+2.91% |
755,700 |
2024/2/15 |
4,770 |
4,865 |
3,910 |
4,295 |
-4.56% |
640,700 |
2024/2/14 |
3,305 |
4,705 |
3,305 |
4,500 |
+12.36% |
421,300 |
2024/2/13 |
4,005 |
4,005 |
4,005 |
4,005 |
+21.18% |
37,000 |
2024/2/9 |
3,305 |
3,305 |
3,210 |
3,305 |
+17.87% |
123,300 |
2024/2/8 |
2,804 |
2,804 |
2,523 |
2,804 |
+21.70% |
934,800 |
2024/2/7 |
2,304 |
2,304 |
2,304 |
2,304 |
+21.01% |
33,900 |
2024/2/6 |
1,464 |
1,904 |
1,464 |
1,904 |
+26.60% |
1,360,100 |
2024/2/5 |
1,270 |
1,630 |
1,219 |
1,504 |
+13.08% |
4,695,000 |
2024/2/2 |
1,150 |
1,330 |
1,143 |
1,330 |
+29.13% |
805,200 |
2024/2/1 |
925 |
1,030 |
905 |
1,030 |
+17.05% |
2,376,900 |
2024/1/31 |
863 |
897 |
841 |
880 |
+2.44% |
175,000 |
2024/1/30 |
845 |
859 |
829 |
859 |
+0.00% |
65,900 |
2024/1/29 |
852 |
875 |
852 |
859 |
+0.94% |
61,200 |
|