日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
9,346 |
9,358 |
9,170 |
9,230 |
-0.17% |
38,900 |
2024/7/25 |
9,210 |
9,332 |
9,198 |
9,246 |
+0.21% |
36,500 |
2024/7/24 |
9,303 |
9,346 |
9,227 |
9,227 |
-0.82% |
27,400 |
2024/7/23 |
9,218 |
9,600 |
9,192 |
9,303 |
+1.34% |
84,500 |
2024/7/22 |
9,257 |
9,297 |
9,150 |
9,180 |
-0.62% |
32,100 |
2024/7/19 |
9,302 |
9,369 |
9,160 |
9,237 |
-0.87% |
39,300 |
2024/7/18 |
9,480 |
9,517 |
9,303 |
9,318 |
-1.93% |
59,700 |
2024/7/17 |
9,416 |
9,532 |
9,250 |
9,501 |
+1.34% |
94,500 |
2024/7/16 |
9,087 |
9,443 |
8,998 |
9,375 |
+2.82% |
121,100 |
2024/7/12 |
9,080 |
9,255 |
8,817 |
9,118 |
+0.51% |
141,900 |
2024/7/11 |
9,101 |
9,120 |
9,047 |
9,072 |
+0.23% |
38,200 |
2024/7/10 |
9,101 |
9,117 |
8,999 |
9,051 |
-0.64% |
84,000 |
2024/7/9 |
9,175 |
9,188 |
9,076 |
9,109 |
-0.02% |
49,200 |
2024/7/8 |
9,274 |
9,275 |
9,111 |
9,111 |
-1.24% |
72,600 |
2024/7/5 |
9,331 |
9,348 |
9,221 |
9,225 |
-1.32% |
51,700 |
2024/7/4 |
9,291 |
9,369 |
9,290 |
9,348 |
+0.70% |
19,600 |
2024/7/3 |
9,316 |
9,369 |
9,282 |
9,283 |
-0.61% |
33,000 |
2024/7/2 |
9,333 |
9,389 |
9,287 |
9,340 |
+0.08% |
29,000 |
2024/7/1 |
9,400 |
9,447 |
9,333 |
9,333 |
-0.93% |
30,100 |
2024/6/28 |
9,574 |
9,574 |
9,355 |
9,421 |
-0.82% |
34,700 |
2024/6/27 |
9,485 |
9,573 |
9,483 |
9,499 |
+0.15% |
22,500 |
2024/6/26 |
9,451 |
9,521 |
9,435 |
9,485 |
+0.36% |
28,300 |
2024/6/25 |
9,400 |
9,453 |
9,380 |
9,451 |
+0.53% |
21,100 |
2024/6/24 |
9,439 |
9,500 |
9,393 |
9,401 |
+0.00% |
17,500 |
2024/6/21 |
9,490 |
9,626 |
9,380 |
9,401 |
-0.94% |
42,100 |
2024/6/20 |
9,400 |
9,525 |
9,387 |
9,490 |
+0.97% |
20,600 |
2024/6/19 |
9,396 |
9,515 |
9,371 |
9,399 |
-0.21% |
23,700 |
2024/6/18 |
9,480 |
9,488 |
9,360 |
9,419 |
+0.54% |
22,900 |
2024/6/17 |
9,478 |
9,515 |
9,333 |
9,368 |
-2.70% |
30,700 |
2024/6/14 |
9,315 |
9,656 |
9,285 |
9,628 |
+3.36% |
49,200 |
2024/6/13 |
9,499 |
9,499 |
9,265 |
9,315 |
-1.32% |
39,800 |
2024/6/12 |
9,799 |
9,799 |
9,428 |
9,440 |
-3.76% |
57,100 |
2024/6/11 |
9,685 |
9,820 |
9,661 |
9,809 |
+0.81% |
28,600 |
2024/6/10 |
9,690 |
9,785 |
9,629 |
9,730 |
+0.30% |
20,900 |
2024/6/7 |
9,693 |
9,732 |
9,653 |
9,701 |
+0.08% |
13,900 |
2024/6/6 |
9,730 |
9,785 |
9,634 |
9,693 |
-0.38% |
21,000 |
2024/6/5 |
9,610 |
9,792 |
9,605 |
9,730 |
+1.49% |
37,200 |
2024/6/4 |
9,478 |
9,634 |
9,425 |
9,587 |
+1.15% |
28,700 |
2024/6/3 |
9,525 |
9,548 |
9,405 |
9,478 |
-0.03% |
22,500 |
2024/5/31 |
9,345 |
9,515 |
9,331 |
9,481 |
+1.85% |
56,000 |
2024/5/30 |
9,155 |
9,315 |
9,082 |
9,309 |
+1.39% |
43,100 |
2024/5/29 |
9,311 |
9,350 |
9,179 |
9,181 |
-1.86% |
43,400 |
2024/5/28 |
9,384 |
9,470 |
9,326 |
9,355 |
-0.05% |
21,000 |
2024/5/27 |
9,359 |
9,401 |
9,252 |
9,360 |
+0.01% |
26,300 |
2024/5/24 |
9,302 |
9,442 |
9,302 |
9,359 |
-0.50% |
20,900 |
2024/5/23 |
9,288 |
9,512 |
9,250 |
9,406 |
+1.27% |
31,300 |
2024/5/22 |
9,280 |
9,319 |
9,250 |
9,288 |
-0.04% |
16,600 |
2024/5/21 |
9,248 |
9,341 |
9,248 |
9,292 |
+0.50% |
20,300 |
2024/5/20 |
9,223 |
9,295 |
9,200 |
9,246 |
+0.25% |
17,000 |
2024/5/17 |
9,236 |
9,353 |
9,191 |
9,223 |
-1.13% |
43,700 |
2024/5/16 |
9,422 |
9,422 |
9,291 |
9,328 |
-0.93% |
32,000 |
2024/5/15 |
9,470 |
9,527 |
9,368 |
9,416 |
-1.20% |
29,000 |
2024/5/14 |
9,426 |
9,589 |
9,357 |
9,530 |
+1.10% |
32,300 |
2024/5/13 |
9,301 |
9,438 |
9,301 |
9,426 |
+1.30% |
21,200 |
2024/5/10 |
9,353 |
9,373 |
9,256 |
9,305 |
-0.51% |
35,700 |
2024/5/9 |
9,368 |
9,418 |
9,300 |
9,353 |
+0.57% |
20,500 |
2024/5/8 |
9,377 |
9,450 |
9,300 |
9,300 |
-0.82% |
27,000 |
2024/5/7 |
9,488 |
9,545 |
9,358 |
9,377 |
-1.09% |
40,600 |
2024/5/2 |
9,558 |
9,630 |
9,480 |
9,480 |
-0.68% |
21,200 |
2024/5/1 |
9,529 |
9,573 |
9,429 |
9,545 |
-0.23% |
22,300 |
2024/4/30 |
9,567 |
9,597 |
9,481 |
9,567 |
+1.43% |
36,700 |
2024/4/26 |
9,320 |
9,438 |
9,277 |
9,432 |
+1.35% |
29,300 |
2024/4/25 |
9,318 |
9,386 |
9,290 |
9,306 |
-0.13% |
29,900 |
2024/4/24 |
9,288 |
9,360 |
9,239 |
9,318 |
+1.04% |
37,200 |
2024/4/23 |
9,302 |
9,374 |
9,222 |
9,222 |
-1.52% |
41,400 |
2024/4/22 |
9,201 |
9,373 |
9,201 |
9,364 |
+2.29% |
50,600 |
2024/4/19 |
9,251 |
9,300 |
9,116 |
9,154 |
-1.67% |
60,800 |
2024/4/18 |
9,250 |
9,489 |
9,235 |
9,309 |
+0.15% |
35,800 |
2024/4/17 |
9,349 |
9,454 |
9,210 |
9,295 |
+0.04% |
65,400 |
2024/4/16 |
9,305 |
9,670 |
9,262 |
9,291 |
-0.49% |
114,800 |
2024/4/15 |
9,698 |
9,729 |
9,301 |
9,337 |
-3.73% |
137,400 |
2024/4/12 |
9,765 |
9,882 |
9,695 |
9,699 |
+0.04% |
67,400 |
2024/4/11 |
9,788 |
9,802 |
9,695 |
9,695 |
-1.44% |
36,100 |
2024/4/10 |
9,880 |
9,957 |
9,811 |
9,837 |
-0.44% |
25,000 |
2024/4/9 |
9,855 |
9,930 |
9,806 |
9,880 |
+0.25% |
19,100 |
2024/4/8 |
9,779 |
9,910 |
9,711 |
9,855 |
+0.77% |
35,300 |
2024/4/5 |
9,591 |
9,780 |
9,591 |
9,780 |
+1.35% |
25,400 |
2024/4/4 |
9,658 |
9,700 |
9,565 |
9,650 |
-0.08% |
33,200 |
2024/4/3 |
9,680 |
9,794 |
9,636 |
9,658 |
-0.69% |
31,300 |
2024/4/2 |
9,817 |
9,859 |
9,678 |
9,725 |
-0.93% |
41,300 |
2024/4/1 |
9,870 |
9,955 |
9,791 |
9,816 |
+0.52% |
45,100 |
2024/3/29 |
9,877 |
9,930 |
9,760 |
9,765 |
-1.13% |
43,500 |
2024/3/28 |
9,990 |
10,050 |
9,876 |
9,877 |
-1.43% |
37,000 |
2024/3/27 |
10,040 |
10,080 |
9,990 |
10,020 |
+0.41% |
32,100 |
2024/3/26 |
10,095 |
10,100 |
9,944 |
9,979 |
-1.20% |
37,900 |
2024/3/25 |
10,200 |
10,315 |
10,100 |
10,100 |
-0.98% |
32,400 |
2024/3/22 |
10,105 |
10,200 |
10,010 |
10,200 |
+1.54% |
29,500 |
2024/3/21 |
10,135 |
10,170 |
10,035 |
10,045 |
-0.84% |
25,200 |
2024/3/19 |
10,115 |
10,150 |
10,020 |
10,130 |
+0.20% |
20,100 |
2024/3/18 |
10,060 |
10,125 |
10,000 |
10,110 |
+0.85% |
19,600 |
2024/3/15 |
10,085 |
10,140 |
9,971 |
10,025 |
-0.59% |
29,900 |
2024/3/14 |
10,085 |
10,085 |
9,972 |
10,085 |
+1.15% |
15,200 |
2024/3/13 |
10,160 |
10,255 |
9,970 |
9,970 |
-1.87% |
28,500 |
2024/3/12 |
9,903 |
10,160 |
9,820 |
10,160 |
+2.52% |
39,600 |
2024/3/11 |
10,050 |
10,100 |
9,785 |
9,910 |
-1.78% |
68,900 |
2024/3/8 |
10,110 |
10,165 |
10,040 |
10,090 |
-1.18% |
37,200 |
2024/3/7 |
10,045 |
10,220 |
10,045 |
10,210 |
+1.54% |
33,200 |
2024/3/6 |
10,080 |
10,215 |
10,005 |
10,055 |
-1.66% |
48,900 |
2024/3/5 |
10,335 |
10,390 |
10,190 |
10,225 |
-1.97% |
38,400 |
2024/3/4 |
10,180 |
10,575 |
10,180 |
10,430 |
+3.01% |
75,200 |
2024/3/1 |
10,060 |
10,220 |
9,988 |
10,125 |
+0.50% |
57,100 |
2024/2/29 |
10,300 |
10,325 |
10,055 |
10,075 |
-2.75% |
74,100 |
2024/2/28 |
10,850 |
10,880 |
10,360 |
10,360 |
-5.82% |
190,400 |
2024/2/27 |
10,500 |
11,075 |
10,425 |
11,000 |
+7.63% |
371,300 |
2024/2/26 |
10,005 |
10,245 |
9,962 |
10,220 |
+1.54% |
105,200 |
2024/2/22 |
10,010 |
10,065 |
9,920 |
10,065 |
-0.05% |
91,100 |
2024/2/21 |
10,195 |
10,195 |
10,000 |
10,070 |
+0.10% |
128,000 |
2024/2/20 |
9,994 |
10,095 |
9,950 |
10,060 |
+1.04% |
51,700 |
2024/2/19 |
9,982 |
10,000 |
9,847 |
9,956 |
-0.16% |
89,400 |
2024/2/16 |
9,821 |
10,000 |
9,779 |
9,972 |
+1.99% |
70,600 |
2024/2/15 |
9,964 |
9,997 |
9,770 |
9,777 |
-1.78% |
127,100 |
2024/2/14 |
10,135 |
10,160 |
9,950 |
9,954 |
-2.46% |
109,200 |
2024/2/13 |
10,260 |
10,270 |
10,135 |
10,205 |
-0.05% |
91,900 |
2024/2/9 |
10,195 |
10,265 |
10,125 |
10,210 |
+0.59% |
68,300 |
2024/2/8 |
10,125 |
10,220 |
10,100 |
10,150 |
-0.54% |
52,700 |
2024/2/7 |
10,190 |
10,215 |
10,035 |
10,205 |
+1.04% |
42,300 |
2024/2/6 |
10,245 |
10,245 |
10,090 |
10,100 |
-0.74% |
52,500 |
2024/2/5 |
10,250 |
10,350 |
10,160 |
10,175 |
-0.93% |
53,900 |
2024/2/2 |
10,190 |
10,350 |
10,185 |
10,270 |
+0.69% |
47,700 |
2024/2/1 |
10,100 |
10,215 |
10,070 |
10,200 |
+0.44% |
39,800 |
2024/1/31 |
10,075 |
10,170 |
10,000 |
10,155 |
+0.64% |
38,100 |
2024/1/30 |
10,230 |
10,290 |
10,090 |
10,090 |
-1.03% |
48,700 |
2024/1/29 |
10,035 |
10,260 |
9,932 |
10,195 |
+1.59% |
76,900 |
|