| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
28,510 |
28,635 |
27,550 |
27,625 |
-4.77% |
7,893,000 |
| 2024/7/25 |
28,960 |
29,370 |
28,600 |
29,010 |
-4.82% |
6,087,100 |
| 2024/7/24 |
30,500 |
31,300 |
30,400 |
30,480 |
-0.94% |
3,371,800 |
| 2024/7/23 |
31,070 |
31,500 |
30,420 |
30,770 |
+1.32% |
3,562,400 |
| 2024/7/22 |
30,750 |
30,980 |
30,230 |
30,370 |
-2.57% |
3,191,500 |
| 2024/7/19 |
30,200 |
31,420 |
30,200 |
31,170 |
+2.30% |
4,908,000 |
| 2024/7/18 |
30,100 |
30,820 |
29,755 |
30,470 |
-8.75% |
8,745,400 |
| 2024/7/17 |
35,700 |
35,740 |
33,100 |
33,390 |
-7.46% |
7,158,100 |
| 2024/7/16 |
35,940 |
36,230 |
35,680 |
36,080 |
+1.06% |
2,325,500 |
| 2024/7/12 |
36,650 |
36,910 |
35,430 |
35,700 |
-6.18% |
6,256,200 |
| 2024/7/11 |
38,890 |
38,930 |
37,850 |
38,050 |
+0.61% |
3,550,400 |
| 2024/7/10 |
37,230 |
37,870 |
36,850 |
37,820 |
+1.12% |
3,358,900 |
| 2024/7/9 |
36,660 |
37,790 |
36,550 |
37,400 |
+3.77% |
4,006,600 |
| 2024/7/8 |
36,240 |
36,550 |
35,960 |
36,040 |
-0.91% |
2,187,300 |
| 2024/7/5 |
36,010 |
36,570 |
35,660 |
36,370 |
+1.45% |
2,793,300 |
| 2024/7/4 |
36,200 |
36,320 |
35,840 |
35,850 |
-0.31% |
1,805,100 |
| 2024/7/3 |
35,500 |
35,990 |
35,360 |
35,960 |
+2.60% |
2,566,200 |
| 2024/7/2 |
34,660 |
35,080 |
34,270 |
35,050 |
+0.66% |
2,217,100 |
| 2024/7/1 |
35,260 |
35,350 |
34,650 |
34,820 |
-0.23% |
1,922,700 |
| 2024/6/28 |
35,140 |
35,480 |
34,900 |
34,900 |
+0.29% |
2,793,000 |
| 2024/6/27 |
35,300 |
35,850 |
34,670 |
34,800 |
-2.38% |
2,909,600 |
| 2024/6/26 |
35,090 |
35,800 |
34,800 |
35,650 |
+3.63% |
3,055,600 |
| 2024/6/25 |
34,430 |
34,640 |
34,080 |
34,400 |
-1.69% |
2,333,200 |
| 2024/6/24 |
34,470 |
35,120 |
34,170 |
34,990 |
+0.20% |
1,980,200 |
| 2024/6/21 |
34,850 |
34,940 |
34,390 |
34,920 |
+0.09% |
2,170,000 |
| 2024/6/20 |
34,530 |
34,890 |
34,310 |
34,890 |
+0.46% |
1,438,200 |
| 2024/6/19 |
35,270 |
35,540 |
34,520 |
34,730 |
-0.77% |
1,680,200 |
| 2024/6/18 |
34,600 |
35,040 |
34,420 |
35,000 |
+2.70% |
2,033,200 |
| 2024/6/17 |
34,400 |
34,420 |
33,790 |
34,080 |
-2.49% |
2,238,500 |
| 2024/6/14 |
34,870 |
35,250 |
34,720 |
34,950 |
+0.11% |
3,795,800 |
| 2024/6/13 |
36,020 |
36,300 |
34,870 |
34,910 |
-1.66% |
2,848,300 |
| 2024/6/12 |
35,230 |
35,570 |
35,170 |
35,500 |
-0.17% |
1,675,900 |
| 2024/6/11 |
35,340 |
35,680 |
35,270 |
35,560 |
+2.24% |
2,254,100 |
| 2024/6/10 |
34,350 |
34,790 |
34,230 |
34,780 |
+0.93% |
1,740,700 |
| 2024/6/7 |
34,600 |
34,760 |
34,270 |
34,460 |
-0.69% |
1,866,100 |
| 2024/6/6 |
35,000 |
35,250 |
34,500 |
34,700 |
+3.46% |
3,512,000 |
| 2024/6/5 |
34,280 |
34,380 |
33,360 |
33,540 |
-2.67% |
3,067,500 |
| 2024/6/4 |
34,210 |
34,570 |
33,960 |
34,460 |
+0.73% |
2,918,900 |
| 2024/6/3 |
34,050 |
34,350 |
33,570 |
34,210 |
+1.72% |
2,634,200 |
| 2024/5/31 |
33,950 |
34,090 |
33,230 |
33,630 |
-2.52% |
5,360,000 |
| 2024/5/30 |
34,840 |
34,970 |
34,150 |
34,500 |
-2.49% |
3,295,500 |
| 2024/5/29 |
35,900 |
35,930 |
35,270 |
35,380 |
-0.34% |
2,285,300 |
| 2024/5/28 |
35,500 |
35,550 |
35,010 |
35,500 |
-0.36% |
2,359,300 |
| 2024/5/27 |
35,920 |
35,970 |
35,480 |
35,630 |
-0.45% |
1,947,900 |
| 2024/5/24 |
35,900 |
36,130 |
35,650 |
35,790 |
-2.82% |
3,199,500 |
| 2024/5/23 |
37,470 |
37,550 |
36,430 |
36,830 |
+1.80% |
4,309,700 |
| 2024/5/22 |
36,180 |
36,320 |
35,870 |
36,180 |
-1.23% |
2,673,600 |
| 2024/5/21 |
36,640 |
36,910 |
36,510 |
36,630 |
+0.80% |
2,797,400 |
| 2024/5/20 |
35,800 |
36,590 |
35,650 |
36,340 |
+0.69% |
3,148,200 |
| 2024/5/17 |
36,150 |
36,440 |
35,800 |
36,090 |
-1.98% |
3,125,600 |
| 2024/5/16 |
36,600 |
36,990 |
36,060 |
36,820 |
+4.51% |
4,076,200 |
| 2024/5/15 |
35,180 |
35,800 |
35,060 |
35,230 |
+1.85% |
2,933,300 |
| 2024/5/14 |
34,690 |
35,030 |
34,280 |
34,590 |
-0.14% |
2,421,800 |
| 2024/5/13 |
35,000 |
35,640 |
34,250 |
34,640 |
-1.03% |
4,193,300 |
| 2024/5/10 |
35,530 |
36,060 |
34,830 |
35,000 |
-0.60% |
3,403,100 |
| 2024/5/9 |
36,120 |
36,230 |
35,100 |
35,210 |
-2.95% |
2,979,900 |
| 2024/5/8 |
36,950 |
37,040 |
36,280 |
36,280 |
-1.52% |
2,742,000 |
| 2024/5/7 |
37,000 |
37,010 |
36,090 |
36,840 |
+5.23% |
3,882,000 |
| 2024/5/2 |
34,500 |
35,330 |
34,330 |
35,010 |
+0.20% |
2,426,500 |
| 2024/5/1 |
34,950 |
35,310 |
34,530 |
34,940 |
-0.51% |
2,677,700 |
| 2024/4/30 |
35,000 |
35,520 |
34,810 |
35,120 |
+2.60% |
3,262,700 |
| 2024/4/26 |
34,250 |
34,780 |
33,730 |
34,230 |
+1.88% |
4,399,400 |
| 2024/4/25 |
33,530 |
34,360 |
33,400 |
33,600 |
-3.48% |
3,712,900 |
| 2024/4/24 |
33,590 |
34,810 |
33,340 |
34,810 |
+7.11% |
5,081,400 |
| 2024/4/23 |
33,480 |
33,480 |
32,130 |
32,500 |
+0.15% |
3,682,800 |
| 2024/4/22 |
32,830 |
33,500 |
31,990 |
32,450 |
-3.22% |
5,692,700 |
| 2024/4/19 |
35,340 |
35,530 |
33,530 |
33,530 |
-8.74% |
6,769,400 |
| 2024/4/18 |
36,850 |
37,090 |
36,090 |
36,740 |
-1.47% |
4,400,200 |
| 2024/4/17 |
38,100 |
38,540 |
37,270 |
37,290 |
-0.98% |
4,104,300 |
| 2024/4/16 |
38,310 |
38,360 |
37,510 |
37,660 |
-4.15% |
3,824,700 |
| 2024/4/15 |
38,800 |
39,290 |
38,570 |
39,290 |
-0.53% |
2,515,400 |
| 2024/4/12 |
39,830 |
40,050 |
39,300 |
39,500 |
+1.49% |
3,846,100 |
| 2024/4/11 |
38,590 |
39,100 |
38,470 |
38,920 |
-0.94% |
2,854,400 |
| 2024/4/10 |
38,900 |
39,490 |
38,630 |
39,290 |
+0.77% |
3,280,900 |
| 2024/4/9 |
37,900 |
38,990 |
37,700 |
38,990 |
+3.53% |
4,527,300 |
| 2024/4/8 |
37,970 |
38,050 |
37,450 |
37,660 |
+1.05% |
3,978,600 |
| 2024/4/5 |
38,500 |
38,670 |
37,170 |
37,270 |
-5.60% |
6,204,300 |
| 2024/4/4 |
40,200 |
40,860 |
39,480 |
39,480 |
-0.35% |
5,215,100 |
| 2024/4/3 |
39,210 |
39,920 |
38,930 |
39,620 |
+0.03% |
4,169,700 |
| 2024/4/2 |
38,890 |
39,680 |
38,730 |
39,610 |
+3.42% |
4,404,700 |
| 2024/4/1 |
39,840 |
39,880 |
38,110 |
38,300 |
-3.21% |
3,646,900 |
| 2024/3/29 |
39,200 |
39,740 |
39,000 |
39,570 |
+0.79% |
4,369,900 |
| 2024/3/28 |
38,760 |
39,590 |
38,640 |
39,260 |
-0.63% |
3,358,700 |
| 2024/3/27 |
39,000 |
39,720 |
38,770 |
39,510 |
+1.49% |
3,638,000 |
| 2024/3/26 |
39,190 |
39,360 |
38,640 |
38,930 |
+0.54% |
3,037,600 |
| 2024/3/25 |
39,490 |
39,610 |
38,700 |
38,720 |
-1.55% |
2,867,500 |
| 2024/3/22 |
39,900 |
40,160 |
39,010 |
39,330 |
-0.03% |
5,083,500 |
| 2024/3/21 |
38,410 |
39,340 |
37,720 |
39,340 |
+5.47% |
5,961,900 |
| 2024/3/19 |
36,810 |
37,390 |
36,370 |
37,300 |
+1.52% |
4,654,300 |
| 2024/3/18 |
35,410 |
36,750 |
35,410 |
36,740 |
+3.76% |
4,635,600 |
| 2024/3/15 |
36,260 |
36,450 |
35,410 |
35,410 |
-4.86% |
4,965,400 |
| 2024/3/14 |
37,000 |
37,260 |
36,260 |
37,220 |
-0.45% |
3,760,600 |
| 2024/3/13 |
37,850 |
37,850 |
36,660 |
37,390 |
+2.41% |
4,525,300 |
| 2024/3/12 |
36,450 |
36,770 |
35,960 |
36,510 |
-1.72% |
5,013,600 |
| 2024/3/11 |
36,030 |
37,170 |
36,020 |
37,150 |
-3.15% |
4,616,600 |
| 2024/3/8 |
39,000 |
39,260 |
38,220 |
38,360 |
+0.79% |
6,401,400 |
| 2024/3/7 |
39,970 |
39,980 |
37,830 |
38,060 |
-3.89% |
6,648,700 |
| 2024/3/6 |
38,750 |
39,660 |
38,750 |
39,600 |
+0.38% |
3,740,400 |
| 2024/3/5 |
38,900 |
39,700 |
38,710 |
39,450 |
+0.41% |
4,869,800 |
| 2024/3/4 |
39,780 |
39,990 |
38,990 |
39,290 |
+2.37% |
4,910,900 |
| 2024/3/1 |
37,200 |
38,710 |
37,050 |
38,380 |
+4.10% |
5,757,200 |
| 2024/2/29 |
35,900 |
36,890 |
35,700 |
36,870 |
+1.04% |
3,891,900 |
| 2024/2/28 |
36,040 |
36,850 |
35,970 |
36,490 |
+0.63% |
3,251,800 |
| 2024/2/27 |
36,200 |
36,540 |
35,680 |
36,260 |
+0.72% |
3,413,700 |
| 2024/2/26 |
36,810 |
36,810 |
35,920 |
36,000 |
-1.59% |
4,275,900 |
| 2024/2/22 |
36,800 |
36,800 |
35,350 |
36,580 |
+5.97% |
6,299,000 |
| 2024/2/21 |
34,190 |
34,530 |
33,790 |
34,520 |
-0.38% |
3,272,300 |
| 2024/2/20 |
34,800 |
35,400 |
34,510 |
34,650 |
-0.43% |
3,460,700 |
| 2024/2/19 |
35,350 |
35,740 |
34,620 |
34,800 |
-1.56% |
3,492,400 |
| 2024/2/16 |
36,610 |
37,080 |
34,770 |
35,350 |
+0.40% |
9,247,500 |
| 2024/2/15 |
34,050 |
35,220 |
33,850 |
35,210 |
+5.01% |
5,595,900 |
| 2024/2/14 |
33,070 |
34,310 |
33,050 |
33,530 |
-0.56% |
5,830,500 |
| 2024/2/13 |
32,500 |
33,720 |
32,400 |
33,720 |
+13.33% |
6,993,900 |
| 2024/2/9 |
29,795 |
30,160 |
29,475 |
29,755 |
+1.09% |
5,298,700 |
| 2024/2/8 |
28,700 |
29,610 |
28,590 |
29,435 |
+3.35% |
4,873,500 |
| 2024/2/7 |
28,225 |
28,480 |
27,865 |
28,480 |
-0.52% |
3,003,500 |
| 2024/2/6 |
28,260 |
28,835 |
28,225 |
28,630 |
+1.51% |
3,046,000 |
| 2024/2/5 |
28,365 |
28,455 |
27,825 |
28,205 |
+0.37% |
2,393,300 |
| 2024/2/2 |
27,900 |
28,140 |
27,735 |
28,100 |
+1.66% |
2,721,500 |
| 2024/2/1 |
27,480 |
27,815 |
27,480 |
27,640 |
-0.81% |
2,684,600 |
| 2024/1/31 |
27,340 |
27,865 |
27,280 |
27,865 |
-0.43% |
3,148,900 |
| 2024/1/30 |
28,320 |
28,320 |
27,860 |
27,985 |
-0.09% |
2,830,700 |
| 2024/1/29 |
27,640 |
28,210 |
27,525 |
28,010 |
+0.14% |
2,868,700 |
|
