日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
9,512 |
9,546 |
9,400 |
9,419 |
-0.32% |
437,200 |
2024/7/25 |
9,523 |
9,573 |
9,350 |
9,449 |
-1.40% |
584,100 |
2024/7/24 |
9,730 |
9,870 |
9,580 |
9,583 |
-1.71% |
524,800 |
2024/7/23 |
9,635 |
9,776 |
9,621 |
9,750 |
+1.56% |
342,200 |
2024/7/22 |
9,959 |
9,965 |
9,590 |
9,600 |
-3.32% |
518,500 |
2024/7/19 |
9,907 |
10,000 |
9,811 |
9,930 |
+0.55% |
381,400 |
2024/7/18 |
9,531 |
9,985 |
9,531 |
9,876 |
+2.14% |
658,700 |
2024/7/17 |
9,718 |
9,718 |
9,603 |
9,669 |
-0.50% |
526,200 |
2024/7/16 |
9,750 |
9,866 |
9,704 |
9,718 |
-0.54% |
404,800 |
2024/7/12 |
9,890 |
10,070 |
9,750 |
9,771 |
-2.07% |
489,300 |
2024/7/11 |
9,875 |
10,030 |
9,848 |
9,978 |
+1.33% |
527,700 |
2024/7/10 |
9,890 |
9,956 |
9,782 |
9,847 |
-0.63% |
670,300 |
2024/7/9 |
9,835 |
9,980 |
9,740 |
9,909 |
+1.31% |
763,200 |
2024/7/8 |
9,539 |
9,786 |
9,520 |
9,781 |
+2.95% |
654,700 |
2024/7/5 |
9,435 |
9,606 |
9,400 |
9,501 |
+1.76% |
644,400 |
2024/7/4 |
9,451 |
9,529 |
9,241 |
9,337 |
-1.57% |
461,100 |
2024/7/3 |
9,487 |
9,522 |
9,220 |
9,486 |
+0.36% |
707,000 |
2024/7/2 |
9,114 |
9,494 |
9,100 |
9,452 |
-1.17% |
884,000 |
2024/7/1 |
9,572 |
9,645 |
9,472 |
9,564 |
+0.30% |
416,200 |
2024/6/28 |
9,548 |
9,667 |
9,535 |
9,535 |
-0.13% |
361,000 |
2024/6/27 |
9,640 |
9,732 |
9,510 |
9,547 |
-1.14% |
359,700 |
2024/6/26 |
9,680 |
9,704 |
9,592 |
9,657 |
-0.49% |
329,500 |
2024/6/25 |
9,720 |
9,832 |
9,680 |
9,705 |
+0.84% |
496,600 |
2024/6/24 |
9,538 |
9,677 |
9,491 |
9,624 |
+1.77% |
467,100 |
2024/6/21 |
9,541 |
9,584 |
9,450 |
9,457 |
-0.05% |
862,900 |
2024/6/20 |
9,415 |
9,593 |
9,367 |
9,462 |
-1.08% |
464,700 |
2024/6/19 |
9,716 |
9,776 |
9,485 |
9,565 |
-2.15% |
370,200 |
2024/6/18 |
9,749 |
9,903 |
9,680 |
9,775 |
+1.42% |
602,700 |
2024/6/17 |
9,560 |
9,728 |
9,461 |
9,638 |
-0.19% |
516,800 |
2024/6/14 |
9,550 |
9,728 |
9,532 |
9,656 |
+1.26% |
554,800 |
2024/6/13 |
9,800 |
9,870 |
9,514 |
9,536 |
-3.42% |
737,400 |
2024/6/12 |
9,800 |
10,030 |
9,752 |
9,874 |
+1.32% |
782,900 |
2024/6/11 |
9,713 |
9,862 |
9,712 |
9,745 |
-1.01% |
634,300 |
2024/6/10 |
10,000 |
10,010 |
9,723 |
9,844 |
-0.99% |
666,500 |
2024/6/7 |
10,015 |
10,100 |
9,929 |
9,942 |
+0.81% |
688,500 |
2024/6/6 |
10,300 |
10,415 |
9,862 |
9,862 |
-4.07% |
985,300 |
2024/6/5 |
10,570 |
10,785 |
10,145 |
10,280 |
-5.99% |
1,371,900 |
2024/6/4 |
11,085 |
11,135 |
10,820 |
10,935 |
-2.06% |
374,700 |
2024/6/3 |
11,280 |
11,395 |
11,040 |
11,165 |
-1.28% |
392,500 |
2024/5/31 |
11,020 |
11,345 |
11,010 |
11,310 |
+0.98% |
455,500 |
2024/5/30 |
10,960 |
11,220 |
10,950 |
11,200 |
+0.76% |
387,000 |
2024/5/29 |
11,385 |
11,430 |
11,075 |
11,115 |
-1.42% |
357,700 |
2024/5/28 |
11,285 |
11,335 |
11,190 |
11,275 |
-0.13% |
321,700 |
2024/5/27 |
11,250 |
11,330 |
11,115 |
11,290 |
+1.35% |
335,000 |
2024/5/24 |
11,400 |
11,430 |
11,120 |
11,140 |
-2.24% |
475,500 |
2024/5/23 |
11,400 |
11,450 |
11,230 |
11,395 |
-0.13% |
384,900 |
2024/5/22 |
11,800 |
11,800 |
11,350 |
11,410 |
-2.52% |
495,400 |
2024/5/21 |
11,545 |
11,780 |
11,490 |
11,705 |
+1.47% |
580,900 |
2024/5/20 |
10,970 |
11,775 |
10,970 |
11,535 |
+3.97% |
793,700 |
2024/5/17 |
10,805 |
11,185 |
10,755 |
11,095 |
+3.16% |
545,500 |
2024/5/16 |
10,510 |
10,755 |
10,350 |
10,755 |
+1.27% |
441,700 |
2024/5/15 |
10,485 |
10,690 |
10,370 |
10,620 |
+1.09% |
570,500 |
2024/5/14 |
10,870 |
10,960 |
10,335 |
10,505 |
-3.45% |
943,500 |
2024/5/13 |
10,905 |
10,980 |
10,440 |
10,880 |
-5.43% |
1,649,900 |
2024/5/10 |
10,205 |
11,505 |
9,944 |
11,505 |
+14.25% |
2,035,600 |
2024/5/9 |
10,105 |
10,130 |
9,970 |
10,070 |
+0.10% |
438,300 |
2024/5/8 |
10,215 |
10,240 |
10,000 |
10,060 |
-2.14% |
557,600 |
2024/5/7 |
9,957 |
10,280 |
9,946 |
10,280 |
+2.09% |
682,600 |
2024/5/2 |
9,989 |
10,120 |
9,908 |
10,070 |
+0.85% |
538,000 |
2024/5/1 |
9,841 |
10,065 |
9,730 |
9,985 |
+1.46% |
625,700 |
2024/4/30 |
9,776 |
9,998 |
9,741 |
9,841 |
+3.11% |
929,300 |
2024/4/26 |
9,222 |
9,598 |
9,218 |
9,544 |
+4.23% |
619,700 |
2024/4/25 |
9,554 |
9,578 |
9,157 |
9,157 |
-1.34% |
505,600 |
2024/4/24 |
9,200 |
9,312 |
9,178 |
9,281 |
+0.88% |
284,100 |
2024/4/23 |
9,240 |
9,240 |
9,100 |
9,200 |
-0.45% |
347,000 |
2024/4/22 |
9,122 |
9,340 |
9,117 |
9,242 |
+1.32% |
370,900 |
2024/4/19 |
9,128 |
9,298 |
9,005 |
9,122 |
-1.17% |
576,400 |
2024/4/18 |
9,001 |
9,272 |
8,998 |
9,230 |
-0.22% |
366,500 |
2024/4/17 |
9,328 |
9,328 |
9,054 |
9,250 |
+0.62% |
340,100 |
2024/4/16 |
9,571 |
9,616 |
9,140 |
9,193 |
-4.91% |
500,700 |
2024/4/15 |
9,471 |
9,668 |
9,456 |
9,668 |
+1.06% |
321,200 |
2024/4/12 |
9,399 |
9,588 |
9,363 |
9,567 |
+2.79% |
449,200 |
2024/4/11 |
9,100 |
9,335 |
9,077 |
9,307 |
+1.39% |
293,000 |
2024/4/10 |
9,108 |
9,242 |
9,104 |
9,179 |
-0.26% |
329,100 |
2024/4/9 |
9,139 |
9,231 |
9,076 |
9,203 |
+2.64% |
494,500 |
2024/4/8 |
8,995 |
9,021 |
8,853 |
8,966 |
+0.21% |
296,500 |
2024/4/5 |
8,990 |
9,041 |
8,838 |
8,947 |
-1.52% |
321,700 |
2024/4/4 |
9,007 |
9,120 |
8,987 |
9,085 |
+0.87% |
305,900 |
2024/4/3 |
8,900 |
9,056 |
8,800 |
9,007 |
+0.75% |
305,600 |
2024/4/2 |
9,041 |
9,180 |
8,915 |
8,940 |
-0.28% |
515,000 |
2024/4/1 |
9,325 |
9,438 |
8,944 |
8,965 |
-5.38% |
733,100 |
2024/3/29 |
9,261 |
9,518 |
9,251 |
9,475 |
+2.53% |
284,700 |
2024/3/28 |
9,402 |
9,502 |
9,207 |
9,241 |
-2.72% |
424,900 |
2024/3/27 |
9,660 |
9,660 |
9,456 |
9,499 |
-1.42% |
477,100 |
2024/3/26 |
9,651 |
9,673 |
9,520 |
9,636 |
-0.88% |
376,800 |
2024/3/25 |
9,832 |
9,909 |
9,699 |
9,722 |
-0.36% |
553,000 |
2024/3/22 |
9,489 |
9,799 |
9,480 |
9,757 |
+3.81% |
670,000 |
2024/3/21 |
9,250 |
9,414 |
9,250 |
9,399 |
+2.41% |
478,200 |
2024/3/19 |
9,090 |
9,198 |
8,992 |
9,178 |
+2.09% |
499,800 |
2024/3/18 |
8,890 |
9,043 |
8,872 |
8,990 |
+1.38% |
440,700 |
2024/3/15 |
8,770 |
8,961 |
8,737 |
8,868 |
+1.55% |
470,500 |
2024/3/14 |
8,665 |
8,747 |
8,573 |
8,733 |
+0.83% |
353,000 |
2024/3/13 |
8,670 |
8,776 |
8,560 |
8,661 |
+0.28% |
400,100 |
2024/3/12 |
8,418 |
8,647 |
8,321 |
8,637 |
+0.85% |
496,700 |
2024/3/11 |
8,688 |
8,766 |
8,484 |
8,564 |
-2.30% |
422,800 |
2024/3/8 |
8,714 |
8,774 |
8,621 |
8,766 |
-0.94% |
485,200 |
2024/3/7 |
9,041 |
9,150 |
8,814 |
8,849 |
-2.26% |
522,300 |
2024/3/6 |
8,852 |
9,083 |
8,840 |
9,054 |
+1.87% |
378,100 |
2024/3/5 |
8,818 |
8,929 |
8,792 |
8,888 |
+0.82% |
236,200 |
2024/3/4 |
8,797 |
8,861 |
8,743 |
8,816 |
+0.57% |
339,900 |
2024/3/1 |
8,654 |
8,767 |
8,603 |
8,766 |
+0.69% |
314,200 |
2024/2/29 |
8,603 |
8,735 |
8,553 |
8,706 |
+2.42% |
418,200 |
2024/2/28 |
8,557 |
8,636 |
8,435 |
8,500 |
-1.62% |
311,000 |
2024/2/27 |
8,620 |
8,674 |
8,573 |
8,640 |
-0.80% |
205,100 |
2024/2/26 |
8,740 |
8,809 |
8,691 |
8,710 |
-0.34% |
292,000 |
2024/2/22 |
8,548 |
8,785 |
8,518 |
8,740 |
+3.51% |
544,400 |
2024/2/21 |
8,490 |
8,549 |
8,400 |
8,444 |
+0.30% |
296,900 |
2024/2/20 |
8,596 |
8,689 |
8,413 |
8,419 |
-1.52% |
459,600 |
2024/2/19 |
8,243 |
8,552 |
8,232 |
8,549 |
+3.85% |
488,100 |
2024/2/16 |
8,240 |
8,350 |
8,137 |
8,232 |
+0.86% |
353,000 |
2024/2/15 |
8,120 |
8,223 |
8,043 |
8,162 |
-0.35% |
384,500 |
2024/2/14 |
8,040 |
8,191 |
7,989 |
8,191 |
+2.52% |
644,400 |
2024/2/13 |
8,000 |
8,017 |
7,939 |
7,990 |
-0.12% |
406,900 |
2024/2/9 |
7,970 |
8,130 |
7,943 |
8,000 |
+0.08% |
354,400 |
2024/2/8 |
8,007 |
8,058 |
7,917 |
7,994 |
-0.73% |
367,500 |
2024/2/7 |
8,111 |
8,194 |
8,006 |
8,053 |
-0.72% |
328,800 |
2024/2/6 |
8,061 |
8,163 |
7,971 |
8,111 |
+0.04% |
372,700 |
2024/2/5 |
7,977 |
8,108 |
7,911 |
8,108 |
+1.64% |
422,300 |
2024/2/2 |
8,200 |
8,272 |
7,957 |
7,977 |
-2.00% |
658,000 |
2024/2/1 |
7,856 |
8,240 |
7,724 |
8,140 |
+5.63% |
1,184,500 |
2024/1/31 |
7,825 |
8,055 |
7,500 |
7,706 |
-2.34% |
2,074,800 |
2024/1/30 |
7,898 |
7,935 |
7,873 |
7,891 |
-0.40% |
248,700 |
2024/1/29 |
7,868 |
7,976 |
7,868 |
7,923 |
+1.25% |
288,400 |
|