| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
12,700 |
12,955 |
12,670 |
12,825 |
+0.79% |
985,200 |
| 2024/7/25 |
13,030 |
13,085 |
12,725 |
12,725 |
-3.82% |
672,200 |
| 2024/7/24 |
13,280 |
13,330 |
13,120 |
13,230 |
-1.42% |
640,200 |
| 2024/7/23 |
13,550 |
13,570 |
13,380 |
13,420 |
-1.07% |
386,300 |
| 2024/7/22 |
13,545 |
13,690 |
13,410 |
13,565 |
+0.11% |
534,600 |
| 2024/7/19 |
13,500 |
13,595 |
13,455 |
13,550 |
+1.08% |
448,500 |
| 2024/7/18 |
13,450 |
13,510 |
13,360 |
13,405 |
-1.43% |
566,700 |
| 2024/7/17 |
13,650 |
13,770 |
13,570 |
13,600 |
+0.37% |
643,200 |
| 2024/7/16 |
13,535 |
13,560 |
13,420 |
13,550 |
+1.38% |
567,600 |
| 2024/7/12 |
13,400 |
13,550 |
13,310 |
13,365 |
-1.55% |
1,129,400 |
| 2024/7/11 |
13,255 |
13,685 |
13,255 |
13,575 |
+3.00% |
916,500 |
| 2024/7/10 |
13,110 |
13,260 |
13,055 |
13,180 |
+0.50% |
559,100 |
| 2024/7/9 |
12,950 |
13,190 |
12,930 |
13,115 |
+1.27% |
498,200 |
| 2024/7/8 |
13,000 |
13,050 |
12,900 |
12,950 |
-0.65% |
534,400 |
| 2024/7/5 |
13,100 |
13,145 |
12,995 |
13,035 |
-0.19% |
482,600 |
| 2024/7/4 |
13,000 |
13,160 |
12,945 |
13,060 |
+1.04% |
393,900 |
| 2024/7/3 |
12,820 |
13,000 |
12,800 |
12,925 |
+1.37% |
588,800 |
| 2024/7/2 |
12,600 |
12,825 |
12,485 |
12,750 |
+0.95% |
707,600 |
| 2024/7/1 |
12,745 |
12,770 |
12,575 |
12,630 |
-0.63% |
389,100 |
| 2024/6/28 |
12,775 |
12,840 |
12,665 |
12,710 |
-0.08% |
609,400 |
| 2024/6/27 |
12,750 |
12,815 |
12,660 |
12,720 |
-0.93% |
631,900 |
| 2024/6/26 |
12,910 |
12,995 |
12,780 |
12,840 |
-0.39% |
597,300 |
| 2024/6/25 |
12,685 |
12,970 |
12,685 |
12,890 |
+0.78% |
382,400 |
| 2024/6/24 |
12,810 |
12,865 |
12,660 |
12,790 |
-0.43% |
513,400 |
| 2024/6/21 |
13,030 |
13,115 |
12,825 |
12,845 |
-2.06% |
934,600 |
| 2024/6/20 |
12,785 |
13,155 |
12,775 |
13,115 |
+2.38% |
758,300 |
| 2024/6/19 |
12,470 |
12,920 |
12,450 |
12,810 |
+3.43% |
670,400 |
| 2024/6/18 |
12,280 |
12,390 |
12,240 |
12,385 |
+0.98% |
482,800 |
| 2024/6/17 |
12,280 |
12,295 |
12,120 |
12,265 |
-1.09% |
446,400 |
| 2024/6/14 |
12,360 |
12,590 |
12,325 |
12,400 |
-0.44% |
1,013,800 |
| 2024/6/13 |
12,700 |
12,745 |
12,370 |
12,455 |
-0.60% |
704,100 |
| 2024/6/12 |
12,105 |
12,690 |
12,085 |
12,530 |
+2.66% |
954,700 |
| 2024/6/11 |
12,240 |
12,320 |
12,180 |
12,205 |
-0.37% |
528,200 |
| 2024/6/10 |
12,240 |
12,310 |
12,130 |
12,250 |
-0.41% |
520,400 |
| 2024/6/7 |
12,105 |
12,485 |
12,095 |
12,300 |
+4.73% |
1,294,300 |
| 2024/6/6 |
11,690 |
11,850 |
11,655 |
11,745 |
+0.51% |
714,900 |
| 2024/6/5 |
11,820 |
11,850 |
11,665 |
11,685 |
-1.10% |
513,700 |
| 2024/6/4 |
11,740 |
11,895 |
11,705 |
11,815 |
-1.83% |
703,800 |
| 2024/6/3 |
11,990 |
12,190 |
11,965 |
12,035 |
+0.33% |
505,600 |
| 2024/5/31 |
11,980 |
12,040 |
11,870 |
11,995 |
+0.63% |
1,275,400 |
| 2024/5/30 |
12,100 |
12,100 |
11,785 |
11,920 |
-1.69% |
697,900 |
| 2024/5/29 |
12,265 |
12,365 |
12,125 |
12,125 |
-0.94% |
522,600 |
| 2024/5/28 |
12,345 |
12,345 |
12,185 |
12,240 |
-0.53% |
357,300 |
| 2024/5/27 |
12,315 |
12,360 |
12,145 |
12,305 |
+1.65% |
395,300 |
| 2024/5/24 |
12,080 |
12,170 |
12,050 |
12,105 |
-1.30% |
498,300 |
| 2024/5/23 |
12,140 |
12,295 |
12,015 |
12,265 |
+1.07% |
437,900 |
| 2024/5/22 |
12,285 |
12,305 |
12,130 |
12,135 |
-1.18% |
381,000 |
| 2024/5/21 |
12,360 |
12,400 |
12,275 |
12,280 |
-0.20% |
286,000 |
| 2024/5/20 |
12,135 |
12,500 |
12,120 |
12,305 |
+0.70% |
506,000 |
| 2024/5/17 |
12,160 |
12,380 |
12,135 |
12,220 |
-0.89% |
570,300 |
| 2024/5/16 |
12,350 |
12,400 |
12,165 |
12,330 |
-0.48% |
499,900 |
| 2024/5/15 |
12,350 |
12,475 |
12,300 |
12,390 |
+0.32% |
544,400 |
| 2024/5/14 |
12,350 |
12,450 |
12,275 |
12,350 |
-0.80% |
501,700 |
| 2024/5/13 |
12,465 |
12,550 |
12,330 |
12,450 |
-0.16% |
551,100 |
| 2024/5/10 |
12,550 |
12,620 |
12,360 |
12,470 |
-1.31% |
918,400 |
| 2024/5/9 |
12,715 |
12,770 |
12,570 |
12,635 |
-0.98% |
586,700 |
| 2024/5/8 |
12,945 |
13,040 |
12,640 |
12,760 |
-0.66% |
590,800 |
| 2024/5/7 |
12,870 |
12,925 |
12,675 |
12,845 |
-0.04% |
623,400 |
| 2024/5/2 |
12,905 |
12,965 |
12,750 |
12,850 |
-1.27% |
607,600 |
| 2024/5/1 |
12,770 |
13,125 |
12,770 |
13,015 |
-0.42% |
807,900 |
| 2024/4/30 |
13,055 |
13,340 |
12,910 |
13,070 |
-8.31% |
1,503,400 |
| 2024/4/26 |
13,885 |
14,360 |
13,815 |
14,255 |
+2.41% |
757,000 |
| 2024/4/25 |
14,190 |
14,250 |
13,880 |
13,920 |
-1.90% |
497,100 |
| 2024/4/24 |
13,965 |
14,190 |
13,925 |
14,190 |
+2.42% |
528,300 |
| 2024/4/23 |
13,865 |
13,970 |
13,720 |
13,855 |
+0.00% |
365,500 |
| 2024/4/22 |
13,925 |
13,945 |
13,710 |
13,855 |
+0.73% |
505,100 |
| 2024/4/19 |
13,870 |
14,055 |
13,550 |
13,755 |
-2.58% |
639,000 |
| 2024/4/18 |
13,985 |
14,210 |
13,890 |
14,120 |
+0.14% |
445,500 |
| 2024/4/17 |
14,250 |
14,340 |
14,075 |
14,100 |
-1.26% |
466,500 |
| 2024/4/16 |
14,300 |
14,390 |
14,170 |
14,280 |
-1.52% |
570,900 |
| 2024/4/15 |
14,305 |
14,520 |
14,215 |
14,500 |
+0.83% |
369,100 |
| 2024/4/12 |
14,700 |
14,750 |
14,345 |
14,380 |
-0.86% |
592,000 |
| 2024/4/11 |
14,330 |
14,505 |
14,245 |
14,505 |
+0.31% |
419,500 |
| 2024/4/10 |
14,390 |
14,480 |
14,355 |
14,460 |
+0.31% |
368,600 |
| 2024/4/9 |
14,390 |
14,505 |
14,295 |
14,415 |
+1.59% |
439,500 |
| 2024/4/8 |
13,975 |
14,260 |
13,920 |
14,190 |
+2.27% |
429,800 |
| 2024/4/5 |
13,790 |
13,910 |
13,755 |
13,875 |
-0.25% |
546,300 |
| 2024/4/4 |
14,005 |
14,285 |
13,910 |
13,910 |
+0.94% |
722,800 |
| 2024/4/3 |
13,865 |
13,900 |
13,690 |
13,780 |
-0.61% |
509,100 |
| 2024/4/2 |
13,620 |
13,920 |
13,610 |
13,865 |
+1.80% |
466,400 |
| 2024/4/1 |
13,980 |
13,990 |
13,515 |
13,620 |
-1.16% |
452,700 |
| 2024/3/29 |
13,755 |
13,865 |
13,750 |
13,780 |
+0.04% |
805,500 |
| 2024/3/28 |
14,000 |
14,115 |
13,720 |
13,775 |
-3.77% |
908,900 |
| 2024/3/27 |
14,230 |
14,435 |
14,175 |
14,315 |
+1.09% |
667,400 |
| 2024/3/26 |
14,040 |
14,260 |
13,990 |
14,160 |
+0.07% |
510,500 |
| 2024/3/25 |
14,415 |
14,430 |
14,150 |
14,150 |
-1.60% |
395,400 |
| 2024/3/22 |
14,325 |
14,415 |
14,270 |
14,380 |
+0.42% |
578,600 |
| 2024/3/21 |
14,430 |
14,445 |
14,185 |
14,320 |
-0.17% |
661,000 |
| 2024/3/19 |
14,015 |
14,345 |
13,925 |
14,345 |
+1.85% |
555,800 |
| 2024/3/18 |
13,875 |
14,120 |
13,805 |
14,085 |
+2.47% |
491,300 |
| 2024/3/15 |
13,630 |
13,810 |
13,575 |
13,745 |
+0.73% |
572,300 |
| 2024/3/14 |
13,875 |
13,875 |
13,525 |
13,645 |
-1.55% |
507,500 |
| 2024/3/13 |
13,830 |
13,920 |
13,670 |
13,860 |
+1.09% |
520,400 |
| 2024/3/12 |
13,595 |
13,755 |
13,480 |
13,710 |
+0.88% |
606,000 |
| 2024/3/11 |
13,730 |
13,735 |
13,505 |
13,590 |
-1.74% |
672,700 |
| 2024/3/8 |
13,725 |
13,945 |
13,725 |
13,830 |
+0.77% |
998,200 |
| 2024/3/7 |
13,940 |
14,050 |
13,655 |
13,725 |
-1.26% |
653,800 |
| 2024/3/6 |
13,885 |
13,955 |
13,825 |
13,900 |
-0.64% |
713,900 |
| 2024/3/5 |
13,930 |
14,085 |
13,885 |
13,990 |
-0.53% |
665,100 |
| 2024/3/4 |
14,115 |
14,275 |
14,015 |
14,065 |
+0.46% |
509,500 |
| 2024/3/1 |
13,705 |
14,120 |
13,700 |
14,000 |
+1.82% |
602,700 |
| 2024/2/29 |
13,700 |
13,835 |
13,585 |
13,750 |
-0.61% |
1,376,200 |
| 2024/2/28 |
13,890 |
13,910 |
13,680 |
13,835 |
+0.04% |
597,100 |
| 2024/2/27 |
13,820 |
14,030 |
13,770 |
13,830 |
-0.90% |
546,000 |
| 2024/2/26 |
14,145 |
14,270 |
13,860 |
13,955 |
-0.21% |
536,800 |
| 2024/2/22 |
13,970 |
14,075 |
13,700 |
13,985 |
+0.76% |
644,000 |
| 2024/2/21 |
13,775 |
14,045 |
13,705 |
13,880 |
+0.22% |
575,800 |
| 2024/2/20 |
14,000 |
14,065 |
13,735 |
13,850 |
-1.39% |
650,200 |
| 2024/2/19 |
14,135 |
14,175 |
14,025 |
14,045 |
-0.88% |
339,800 |
| 2024/2/16 |
13,960 |
14,290 |
13,870 |
14,170 |
+1.65% |
736,400 |
| 2024/2/15 |
14,330 |
14,385 |
13,800 |
13,940 |
+5.49% |
866,300 |
| 2024/2/14 |
13,260 |
13,380 |
13,135 |
13,215 |
+0.15% |
640,100 |
| 2024/2/13 |
12,995 |
13,260 |
12,930 |
13,195 |
+1.54% |
532,500 |
| 2024/2/9 |
13,125 |
13,165 |
12,985 |
12,995 |
+0.04% |
669,500 |
| 2024/2/8 |
12,875 |
13,130 |
12,825 |
12,990 |
+1.01% |
764,900 |
| 2024/2/7 |
12,435 |
12,945 |
12,400 |
12,860 |
+0.98% |
639,100 |
| 2024/2/6 |
12,670 |
12,805 |
12,610 |
12,735 |
+0.51% |
696,800 |
| 2024/2/5 |
12,875 |
12,920 |
12,575 |
12,670 |
-0.78% |
726,100 |
| 2024/2/2 |
12,865 |
12,875 |
12,590 |
12,770 |
-0.04% |
709,000 |
| 2024/2/1 |
12,320 |
12,785 |
12,305 |
12,775 |
+3.78% |
1,001,800 |
| 2024/1/31 |
12,230 |
12,390 |
12,175 |
12,310 |
+0.45% |
907,500 |
| 2024/1/30 |
11,825 |
12,325 |
11,720 |
12,255 |
+3.51% |
952,800 |
| 2024/1/29 |
11,700 |
12,025 |
11,495 |
11,840 |
+5.20% |
1,282,600 |
|
