日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
7,777 |
7,830 |
7,677 |
7,679 |
-0.93% |
204,200 |
2024/7/25 |
7,800 |
7,855 |
7,725 |
7,751 |
-1.06% |
289,700 |
2024/7/24 |
7,966 |
8,022 |
7,824 |
7,834 |
-1.80% |
308,700 |
2024/7/23 |
8,586 |
8,625 |
7,968 |
7,978 |
-5.04% |
582,300 |
2024/7/22 |
8,569 |
8,600 |
8,401 |
8,401 |
-1.52% |
317,800 |
2024/7/19 |
8,484 |
8,609 |
8,402 |
8,531 |
+1.79% |
439,800 |
2024/7/18 |
8,210 |
8,464 |
8,207 |
8,381 |
+1.38% |
288,700 |
2024/7/17 |
8,273 |
8,320 |
8,187 |
8,267 |
+1.56% |
249,000 |
2024/7/16 |
8,143 |
8,197 |
8,088 |
8,140 |
+1.18% |
193,800 |
2024/7/12 |
7,951 |
8,083 |
7,951 |
8,045 |
+0.44% |
158,900 |
2024/7/11 |
7,964 |
8,046 |
7,943 |
8,010 |
+1.16% |
137,500 |
2024/7/10 |
7,952 |
8,023 |
7,894 |
7,918 |
+0.11% |
149,800 |
2024/7/9 |
7,981 |
7,981 |
7,856 |
7,909 |
-0.08% |
179,800 |
2024/7/8 |
8,020 |
8,055 |
7,912 |
7,915 |
-1.26% |
155,400 |
2024/7/5 |
8,160 |
8,189 |
7,993 |
8,016 |
-1.56% |
152,500 |
2024/7/4 |
8,042 |
8,159 |
8,041 |
8,143 |
+1.51% |
158,100 |
2024/7/3 |
7,950 |
8,040 |
7,950 |
8,022 |
+0.94% |
174,800 |
2024/7/2 |
7,911 |
8,011 |
7,867 |
7,947 |
+0.72% |
215,700 |
2024/7/1 |
7,880 |
7,988 |
7,850 |
7,890 |
+0.82% |
218,400 |
2024/6/28 |
7,839 |
7,849 |
7,782 |
7,826 |
+1.05% |
147,900 |
2024/6/27 |
7,738 |
7,807 |
7,729 |
7,745 |
+0.23% |
168,000 |
2024/6/26 |
7,894 |
7,912 |
7,727 |
7,727 |
-2.12% |
270,300 |
2024/6/25 |
7,802 |
7,911 |
7,798 |
7,894 |
+1.84% |
168,100 |
2024/6/24 |
7,748 |
7,770 |
7,690 |
7,751 |
+0.81% |
137,000 |
2024/6/21 |
7,741 |
7,802 |
7,666 |
7,689 |
-0.01% |
326,400 |
2024/6/20 |
7,660 |
7,713 |
7,562 |
7,690 |
-1.54% |
389,300 |
2024/6/19 |
7,844 |
7,916 |
7,761 |
7,810 |
+1.14% |
160,100 |
2024/6/18 |
7,620 |
7,730 |
7,610 |
7,722 |
+1.49% |
155,200 |
2024/6/17 |
7,590 |
7,659 |
7,521 |
7,609 |
-0.25% |
291,100 |
2024/6/14 |
7,562 |
7,749 |
7,500 |
7,628 |
-1.09% |
624,700 |
2024/6/13 |
7,899 |
7,910 |
7,695 |
7,712 |
-2.52% |
284,100 |
2024/6/12 |
7,880 |
7,976 |
7,832 |
7,911 |
-0.35% |
297,400 |
2024/6/11 |
8,155 |
8,172 |
7,937 |
7,939 |
-2.92% |
352,600 |
2024/6/10 |
8,050 |
8,237 |
8,023 |
8,178 |
+1.64% |
206,600 |
2024/6/7 |
7,905 |
8,085 |
7,866 |
8,046 |
+0.88% |
223,200 |
2024/6/6 |
8,121 |
8,139 |
7,972 |
7,976 |
-1.09% |
147,100 |
2024/6/5 |
8,336 |
8,336 |
8,031 |
8,064 |
-2.64% |
208,100 |
2024/6/4 |
8,200 |
8,314 |
8,197 |
8,283 |
+0.30% |
87,300 |
2024/6/3 |
8,205 |
8,306 |
8,205 |
8,258 |
+0.71% |
93,700 |
2024/5/31 |
8,129 |
8,207 |
8,060 |
8,200 |
+0.87% |
445,200 |
2024/5/30 |
8,148 |
8,200 |
7,950 |
8,129 |
-1.39% |
428,800 |
2024/5/29 |
8,341 |
8,359 |
8,167 |
8,244 |
-0.16% |
232,500 |
2024/5/28 |
8,145 |
8,335 |
8,110 |
8,257 |
+1.67% |
219,500 |
2024/5/27 |
8,156 |
8,157 |
8,040 |
8,121 |
-0.48% |
139,300 |
2024/5/24 |
8,007 |
8,214 |
8,007 |
8,160 |
+0.04% |
193,300 |
2024/5/23 |
7,950 |
8,179 |
7,852 |
8,157 |
-1.13% |
437,300 |
2024/5/22 |
8,595 |
8,595 |
8,214 |
8,250 |
-4.31% |
307,600 |
2024/5/21 |
8,740 |
8,767 |
8,620 |
8,622 |
-1.37% |
107,200 |
2024/5/20 |
8,785 |
8,823 |
8,707 |
8,742 |
-0.16% |
164,300 |
2024/5/17 |
8,675 |
8,759 |
8,620 |
8,756 |
+1.51% |
88,900 |
2024/5/16 |
8,750 |
8,750 |
8,533 |
8,626 |
-0.28% |
111,200 |
2024/5/15 |
8,698 |
8,700 |
8,544 |
8,650 |
+0.37% |
106,500 |
2024/5/14 |
8,570 |
8,679 |
8,554 |
8,618 |
+0.33% |
112,400 |
2024/5/13 |
8,560 |
8,590 |
8,513 |
8,590 |
-0.19% |
119,400 |
2024/5/10 |
8,510 |
8,639 |
8,461 |
8,606 |
+2.05% |
136,300 |
2024/5/9 |
8,385 |
8,482 |
8,303 |
8,433 |
+0.92% |
200,700 |
2024/5/8 |
8,400 |
8,427 |
8,268 |
8,356 |
-0.30% |
172,600 |
2024/5/7 |
8,494 |
8,496 |
8,325 |
8,381 |
-0.40% |
197,900 |
2024/5/2 |
8,297 |
8,415 |
8,234 |
8,415 |
+2.21% |
160,100 |
2024/5/1 |
8,500 |
8,559 |
8,187 |
8,233 |
-2.95% |
339,300 |
2024/4/30 |
8,111 |
8,560 |
7,900 |
8,483 |
+5.39% |
486,300 |
2024/4/26 |
7,879 |
8,089 |
7,814 |
8,049 |
+2.16% |
163,200 |
2024/4/25 |
8,000 |
8,020 |
7,809 |
7,879 |
-2.20% |
180,900 |
2024/4/24 |
8,136 |
8,148 |
8,020 |
8,056 |
-0.79% |
148,500 |
2024/4/23 |
8,181 |
8,240 |
8,120 |
8,120 |
-0.45% |
138,000 |
2024/4/22 |
8,150 |
8,216 |
8,085 |
8,157 |
+1.32% |
103,800 |
2024/4/19 |
8,128 |
8,163 |
7,896 |
8,051 |
-0.96% |
147,900 |
2024/4/18 |
7,980 |
8,171 |
7,939 |
8,129 |
+1.11% |
169,400 |
2024/4/17 |
8,182 |
8,182 |
7,981 |
8,040 |
-1.06% |
178,000 |
2024/4/16 |
8,307 |
8,346 |
8,126 |
8,126 |
-2.54% |
164,900 |
2024/4/15 |
8,338 |
8,360 |
8,252 |
8,338 |
-0.67% |
104,700 |
2024/4/12 |
8,362 |
8,463 |
8,345 |
8,394 |
+0.68% |
123,300 |
2024/4/11 |
8,310 |
8,404 |
8,283 |
8,337 |
-0.52% |
111,200 |
2024/4/10 |
8,350 |
8,426 |
8,331 |
8,381 |
+0.18% |
113,800 |
2024/4/9 |
8,325 |
8,398 |
8,325 |
8,366 |
+0.52% |
83,500 |
2024/4/8 |
8,299 |
8,354 |
8,219 |
8,323 |
+0.29% |
109,000 |
2024/4/5 |
8,160 |
8,313 |
8,142 |
8,299 |
+1.38% |
116,800 |
2024/4/4 |
8,224 |
8,280 |
8,174 |
8,186 |
-0.09% |
135,100 |
2024/4/3 |
8,244 |
8,280 |
8,167 |
8,193 |
-0.70% |
160,600 |
2024/4/2 |
8,280 |
8,314 |
8,176 |
8,251 |
-0.42% |
179,300 |
2024/4/1 |
8,614 |
8,630 |
8,259 |
8,286 |
-3.53% |
156,700 |
2024/3/29 |
8,584 |
8,665 |
8,515 |
8,589 |
+0.08% |
104,400 |
2024/3/28 |
8,594 |
8,754 |
8,532 |
8,582 |
-3.51% |
147,700 |
2024/3/27 |
8,947 |
8,967 |
8,835 |
8,894 |
+0.33% |
206,200 |
2024/3/26 |
8,900 |
8,913 |
8,837 |
8,865 |
+0.20% |
94,600 |
2024/3/25 |
8,860 |
8,898 |
8,803 |
8,847 |
-0.06% |
118,800 |
2024/3/22 |
8,885 |
8,888 |
8,734 |
8,852 |
+0.42% |
175,800 |
2024/3/21 |
8,784 |
8,820 |
8,683 |
8,815 |
+1.63% |
133,200 |
2024/3/19 |
8,517 |
8,674 |
8,515 |
8,674 |
+1.58% |
152,000 |
2024/3/18 |
8,481 |
8,548 |
8,406 |
8,539 |
+1.32% |
114,900 |
2024/3/15 |
8,240 |
8,495 |
8,216 |
8,428 |
+2.18% |
673,100 |
2024/3/14 |
8,211 |
8,248 |
8,124 |
8,248 |
+1.73% |
139,700 |
2024/3/13 |
8,207 |
8,291 |
8,089 |
8,108 |
-1.16% |
138,800 |
2024/3/12 |
8,215 |
8,234 |
8,053 |
8,203 |
-0.18% |
152,000 |
2024/3/11 |
8,400 |
8,444 |
8,110 |
8,218 |
-1.91% |
171,600 |
2024/3/8 |
8,320 |
8,385 |
8,311 |
8,378 |
-0.01% |
125,900 |
2024/3/7 |
8,434 |
8,508 |
8,346 |
8,379 |
+0.04% |
117,400 |
2024/3/6 |
8,360 |
8,440 |
8,338 |
8,376 |
+0.10% |
139,600 |
2024/3/5 |
8,402 |
8,450 |
8,348 |
8,368 |
-1.10% |
168,300 |
2024/3/4 |
8,489 |
8,530 |
8,402 |
8,461 |
+0.40% |
134,400 |
2024/3/1 |
8,388 |
8,467 |
8,388 |
8,427 |
+0.92% |
111,600 |
2024/2/29 |
8,348 |
8,378 |
8,285 |
8,350 |
-0.70% |
280,800 |
2024/2/28 |
8,347 |
8,492 |
8,347 |
8,409 |
+0.48% |
142,500 |
2024/2/27 |
8,361 |
8,460 |
8,358 |
8,369 |
-0.37% |
131,300 |
2024/2/26 |
8,450 |
8,500 |
8,375 |
8,400 |
-0.24% |
153,900 |
2024/2/22 |
8,412 |
8,479 |
8,389 |
8,420 |
-0.46% |
200,600 |
2024/2/21 |
8,401 |
8,492 |
8,401 |
8,459 |
-0.25% |
165,900 |
2024/2/20 |
8,533 |
8,550 |
8,458 |
8,480 |
-0.62% |
95,700 |
2024/2/19 |
8,453 |
8,533 |
8,394 |
8,533 |
+0.86% |
126,000 |
2024/2/16 |
8,470 |
8,554 |
8,433 |
8,460 |
+0.50% |
137,900 |
2024/2/15 |
8,483 |
8,497 |
8,282 |
8,418 |
+0.83% |
135,200 |
2024/2/14 |
8,429 |
8,470 |
8,298 |
8,349 |
-0.97% |
121,700 |
2024/2/13 |
8,358 |
8,431 |
8,257 |
8,431 |
+1.12% |
267,000 |
2024/2/9 |
8,506 |
8,506 |
8,330 |
8,338 |
-1.20% |
138,000 |
2024/2/8 |
8,513 |
8,573 |
8,439 |
8,439 |
-0.35% |
209,800 |
2024/2/7 |
8,434 |
8,500 |
8,365 |
8,469 |
+0.18% |
135,300 |
2024/2/6 |
8,530 |
8,534 |
8,435 |
8,454 |
-0.49% |
161,500 |
2024/2/5 |
8,500 |
8,525 |
8,350 |
8,496 |
+0.41% |
179,000 |
2024/2/2 |
8,483 |
8,509 |
8,356 |
8,461 |
-0.07% |
186,300 |
2024/2/1 |
8,500 |
8,550 |
8,396 |
8,467 |
+2.99% |
345,300 |
2024/1/31 |
8,234 |
8,372 |
7,987 |
8,221 |
+0.13% |
600,300 |
2024/1/30 |
8,165 |
8,250 |
8,122 |
8,210 |
+0.65% |
130,100 |
2024/1/29 |
8,050 |
8,200 |
8,041 |
8,157 |
+1.95% |
131,900 |
|