日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
9,980 |
10,280 |
9,802 |
10,035 |
-3.00% |
720,200 |
2024/7/25 |
10,695 |
10,700 |
10,310 |
10,345 |
-8.41% |
520,300 |
2024/7/24 |
11,405 |
11,630 |
11,180 |
11,295 |
-2.04% |
311,600 |
2024/7/23 |
11,830 |
11,830 |
11,390 |
11,530 |
+2.22% |
382,600 |
2024/7/22 |
11,485 |
11,510 |
11,230 |
11,280 |
-3.42% |
434,400 |
2024/7/19 |
11,395 |
11,925 |
11,380 |
11,680 |
+2.64% |
565,800 |
2024/7/18 |
11,250 |
11,690 |
11,230 |
11,380 |
-6.34% |
725,900 |
2024/7/17 |
13,170 |
13,195 |
12,100 |
12,150 |
-7.18% |
567,600 |
2024/7/16 |
12,825 |
13,115 |
12,610 |
13,090 |
+2.11% |
256,900 |
2024/7/12 |
12,950 |
13,200 |
12,735 |
12,820 |
-4.97% |
436,200 |
2024/7/11 |
13,750 |
13,800 |
13,455 |
13,490 |
-0.18% |
270,000 |
2024/7/10 |
13,420 |
13,580 |
13,290 |
13,515 |
+0.93% |
400,800 |
2024/7/9 |
13,000 |
13,395 |
12,920 |
13,390 |
+5.10% |
524,100 |
2024/7/8 |
12,845 |
12,990 |
12,705 |
12,740 |
+1.64% |
441,000 |
2024/7/5 |
12,670 |
12,740 |
12,505 |
12,535 |
-0.52% |
222,900 |
2024/7/4 |
12,600 |
12,845 |
12,540 |
12,600 |
+0.04% |
296,100 |
2024/7/3 |
12,300 |
12,780 |
12,220 |
12,595 |
+3.28% |
510,700 |
2024/7/2 |
12,030 |
12,215 |
12,015 |
12,195 |
+0.99% |
217,400 |
2024/7/1 |
12,375 |
12,385 |
11,990 |
12,075 |
-1.79% |
325,400 |
2024/6/28 |
12,340 |
12,465 |
12,215 |
12,295 |
-0.04% |
280,400 |
2024/6/27 |
12,745 |
12,745 |
12,270 |
12,300 |
-4.06% |
384,700 |
2024/6/26 |
12,685 |
12,840 |
12,595 |
12,820 |
+3.18% |
442,800 |
2024/6/25 |
12,320 |
12,440 |
12,110 |
12,425 |
-2.17% |
384,300 |
2024/6/24 |
12,550 |
12,775 |
12,420 |
12,700 |
-0.08% |
321,300 |
2024/6/21 |
12,280 |
12,750 |
12,155 |
12,710 |
-0.16% |
434,500 |
2024/6/20 |
12,385 |
12,770 |
12,385 |
12,730 |
+1.64% |
373,300 |
2024/6/19 |
12,600 |
12,860 |
12,345 |
12,525 |
+1.09% |
535,600 |
2024/6/18 |
11,990 |
12,515 |
11,950 |
12,390 |
+4.78% |
607,800 |
2024/6/17 |
11,890 |
11,950 |
11,600 |
11,825 |
-1.34% |
250,900 |
2024/6/14 |
11,840 |
12,075 |
11,755 |
11,985 |
+0.93% |
426,000 |
2024/6/13 |
11,900 |
11,950 |
11,655 |
11,875 |
+0.98% |
289,000 |
2024/6/12 |
11,630 |
11,760 |
11,485 |
11,760 |
+1.29% |
278,700 |
2024/6/11 |
11,625 |
11,895 |
11,530 |
11,610 |
+2.52% |
457,700 |
2024/6/10 |
10,825 |
11,325 |
10,780 |
11,325 |
+5.10% |
301,200 |
2024/6/7 |
10,900 |
10,990 |
10,755 |
10,775 |
-0.23% |
214,500 |
2024/6/6 |
10,890 |
10,910 |
10,710 |
10,800 |
+4.30% |
364,300 |
2024/6/5 |
10,685 |
10,760 |
10,295 |
10,355 |
-4.47% |
333,900 |
2024/6/4 |
11,050 |
11,140 |
10,785 |
10,840 |
-2.74% |
258,900 |
2024/6/3 |
11,270 |
11,295 |
10,935 |
11,145 |
-0.27% |
289,200 |
2024/5/31 |
11,080 |
11,180 |
10,835 |
11,175 |
+0.72% |
332,600 |
2024/5/30 |
11,010 |
11,160 |
10,860 |
11,095 |
-1.11% |
263,300 |
2024/5/29 |
11,325 |
11,530 |
11,195 |
11,220 |
-0.93% |
312,700 |
2024/5/28 |
11,160 |
11,335 |
11,065 |
11,325 |
+0.89% |
268,600 |
2024/5/27 |
11,250 |
11,440 |
11,160 |
11,225 |
+1.13% |
249,000 |
2024/5/24 |
11,400 |
11,540 |
11,100 |
11,100 |
-3.94% |
411,100 |
2024/5/23 |
11,320 |
11,555 |
11,200 |
11,555 |
+7.19% |
664,800 |
2024/5/22 |
10,875 |
10,975 |
10,690 |
10,780 |
-2.13% |
262,600 |
2024/5/21 |
10,700 |
11,220 |
10,690 |
11,015 |
+3.28% |
449,800 |
2024/5/20 |
10,780 |
10,860 |
10,600 |
10,665 |
-1.39% |
236,600 |
2024/5/17 |
11,080 |
11,100 |
10,740 |
10,815 |
-2.44% |
300,600 |
2024/5/16 |
11,250 |
11,440 |
11,050 |
11,085 |
+3.31% |
364,100 |
2024/5/15 |
11,450 |
11,450 |
10,730 |
10,730 |
-2.41% |
432,000 |
2024/5/14 |
11,480 |
11,490 |
10,520 |
10,995 |
-3.55% |
707,700 |
2024/5/13 |
11,730 |
11,730 |
10,985 |
11,400 |
+6.94% |
717,900 |
2024/5/10 |
10,470 |
10,820 |
10,420 |
10,660 |
-1.02% |
556,500 |
2024/5/9 |
10,610 |
10,895 |
10,610 |
10,770 |
-0.78% |
191,800 |
2024/5/8 |
10,900 |
10,955 |
10,755 |
10,855 |
-0.60% |
199,400 |
2024/5/7 |
10,585 |
10,920 |
10,465 |
10,920 |
+6.17% |
585,900 |
2024/5/2 |
10,340 |
10,415 |
10,195 |
10,285 |
-3.34% |
534,500 |
2024/5/1 |
10,410 |
10,720 |
10,360 |
10,640 |
+1.33% |
351,800 |
2024/4/30 |
10,560 |
10,620 |
10,390 |
10,500 |
-0.24% |
326,800 |
2024/4/26 |
10,615 |
10,635 |
10,290 |
10,525 |
+2.23% |
319,900 |
2024/4/25 |
10,420 |
10,700 |
10,230 |
10,295 |
-3.92% |
415,200 |
2024/4/24 |
10,450 |
10,750 |
10,380 |
10,715 |
+5.57% |
370,700 |
2024/4/23 |
10,450 |
10,520 |
9,961 |
10,150 |
-0.68% |
446,500 |
2024/4/22 |
10,470 |
10,630 |
10,005 |
10,220 |
-5.11% |
633,900 |
2024/4/19 |
10,905 |
11,135 |
10,560 |
10,770 |
-6.39% |
474,400 |
2024/4/18 |
11,035 |
11,595 |
10,835 |
11,505 |
+1.50% |
260,100 |
2024/4/17 |
11,315 |
11,550 |
11,145 |
11,335 |
+1.34% |
269,000 |
2024/4/16 |
11,460 |
11,525 |
11,095 |
11,185 |
-3.78% |
308,500 |
2024/4/15 |
11,510 |
11,655 |
11,470 |
11,625 |
-1.57% |
257,600 |
2024/4/12 |
11,890 |
12,030 |
11,645 |
11,810 |
+1.16% |
259,800 |
2024/4/11 |
11,560 |
11,730 |
11,415 |
11,675 |
+0.99% |
244,700 |
2024/4/10 |
11,560 |
11,700 |
11,500 |
11,560 |
-1.03% |
280,100 |
2024/4/9 |
11,560 |
11,735 |
11,460 |
11,680 |
+1.17% |
271,900 |
2024/4/8 |
11,555 |
11,640 |
11,325 |
11,545 |
+1.23% |
387,100 |
2024/4/5 |
11,500 |
11,675 |
11,340 |
11,405 |
-4.16% |
339,500 |
2024/4/4 |
11,550 |
12,090 |
11,480 |
11,900 |
+3.61% |
432,400 |
2024/4/3 |
11,450 |
11,625 |
11,240 |
11,485 |
-1.67% |
320,900 |
2024/4/2 |
11,675 |
11,800 |
11,510 |
11,680 |
+2.32% |
288,900 |
2024/4/1 |
12,175 |
12,195 |
11,415 |
11,415 |
-6.24% |
491,700 |
2024/3/29 |
11,775 |
12,185 |
11,585 |
12,175 |
+4.19% |
407,200 |
2024/3/28 |
11,750 |
11,945 |
11,625 |
11,685 |
-2.26% |
298,300 |
2024/3/27 |
11,970 |
12,055 |
11,790 |
11,955 |
-0.21% |
323,600 |
2024/3/26 |
11,990 |
12,330 |
11,920 |
11,980 |
-0.29% |
286,400 |
2024/3/25 |
12,045 |
12,110 |
11,960 |
12,015 |
-0.99% |
282,600 |
2024/3/22 |
11,690 |
12,195 |
11,690 |
12,135 |
+4.52% |
806,400 |
2024/3/21 |
11,500 |
11,680 |
11,215 |
11,610 |
+4.13% |
572,500 |
2024/3/19 |
11,175 |
11,300 |
10,935 |
11,150 |
-1.41% |
478,400 |
2024/3/18 |
11,105 |
11,365 |
11,045 |
11,310 |
+2.72% |
384,400 |
2024/3/15 |
11,155 |
11,160 |
10,820 |
11,010 |
-1.56% |
532,200 |
2024/3/14 |
11,280 |
11,410 |
10,860 |
11,185 |
-3.41% |
708,300 |
2024/3/13 |
11,930 |
12,065 |
11,385 |
11,580 |
+1.27% |
477,500 |
2024/3/12 |
11,120 |
11,685 |
11,015 |
11,435 |
+0.13% |
575,300 |
2024/3/11 |
11,225 |
11,620 |
11,125 |
11,420 |
-6.78% |
734,200 |
2024/3/8 |
12,640 |
12,695 |
12,085 |
12,250 |
-0.73% |
674,200 |
2024/3/7 |
12,500 |
12,670 |
12,045 |
12,340 |
-0.40% |
952,300 |
2024/3/6 |
11,550 |
12,455 |
11,500 |
12,390 |
+5.94% |
1,107,900 |
2024/3/5 |
11,390 |
11,745 |
11,195 |
11,695 |
+1.61% |
487,800 |
2024/3/4 |
11,420 |
11,735 |
11,420 |
11,510 |
+3.51% |
833,300 |
2024/3/1 |
10,385 |
11,140 |
10,320 |
11,120 |
+8.75% |
767,500 |
2024/2/29 |
9,960 |
10,260 |
9,950 |
10,225 |
+1.34% |
307,000 |
2024/2/28 |
10,120 |
10,350 |
10,080 |
10,090 |
-1.85% |
237,600 |
2024/2/27 |
10,330 |
10,370 |
10,150 |
10,280 |
+0.54% |
250,800 |
2024/2/26 |
10,300 |
10,370 |
10,090 |
10,225 |
+1.24% |
404,800 |
2024/2/22 |
9,950 |
10,105 |
9,748 |
10,100 |
+5.22% |
574,700 |
2024/2/21 |
9,577 |
9,669 |
9,481 |
9,599 |
-0.33% |
290,300 |
2024/2/20 |
9,591 |
9,782 |
9,591 |
9,631 |
-0.67% |
300,800 |
2024/2/19 |
9,768 |
9,854 |
9,607 |
9,696 |
-1.92% |
376,600 |
2024/2/16 |
10,280 |
10,385 |
9,810 |
9,886 |
-2.65% |
731,700 |
2024/2/15 |
10,165 |
10,315 |
10,015 |
10,155 |
+2.31% |
455,700 |
2024/2/14 |
9,659 |
10,045 |
9,615 |
9,926 |
-0.33% |
424,900 |
2024/2/13 |
9,925 |
9,959 |
9,726 |
9,959 |
+3.35% |
389,200 |
2024/2/9 |
9,769 |
9,933 |
9,590 |
9,636 |
-1.81% |
396,400 |
2024/2/8 |
9,580 |
9,955 |
9,526 |
9,814 |
+3.46% |
689,200 |
2024/2/7 |
9,590 |
9,590 |
9,396 |
9,486 |
-1.98% |
619,100 |
2024/2/6 |
9,770 |
9,978 |
9,598 |
9,678 |
-5.90% |
1,368,400 |
2024/2/5 |
10,390 |
10,630 |
10,010 |
10,285 |
+0.93% |
847,600 |
2024/2/2 |
9,901 |
10,245 |
9,868 |
10,190 |
+4.50% |
656,600 |
2024/2/1 |
9,540 |
9,815 |
9,522 |
9,751 |
+0.71% |
386,700 |
2024/1/31 |
9,470 |
9,682 |
9,432 |
9,682 |
-0.47% |
385,400 |
2024/1/30 |
9,800 |
9,843 |
9,682 |
9,728 |
+1.30% |
354,800 |
2024/1/29 |
9,460 |
9,706 |
9,380 |
9,603 |
+0.02% |
377,900 |
|