| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
11,875 |
12,360 |
11,640 |
12,190 |
+3.83% |
126,100 |
| 2024/7/25 |
11,800 |
11,885 |
11,725 |
11,740 |
-1.51% |
48,000 |
| 2024/7/24 |
12,190 |
12,190 |
11,920 |
11,920 |
-2.21% |
56,500 |
| 2024/7/23 |
12,200 |
12,245 |
12,145 |
12,190 |
+0.41% |
33,700 |
| 2024/7/22 |
12,165 |
12,215 |
12,105 |
12,140 |
-0.08% |
29,500 |
| 2024/7/19 |
12,285 |
12,285 |
12,110 |
12,150 |
-0.94% |
48,000 |
| 2024/7/18 |
12,180 |
12,350 |
12,115 |
12,265 |
+0.33% |
55,100 |
| 2024/7/17 |
12,220 |
12,290 |
12,160 |
12,225 |
+0.41% |
38,600 |
| 2024/7/16 |
12,230 |
12,260 |
12,150 |
12,175 |
-0.37% |
36,900 |
| 2024/7/12 |
12,100 |
12,275 |
12,050 |
12,220 |
+0.49% |
50,600 |
| 2024/7/11 |
12,180 |
12,220 |
12,050 |
12,160 |
+0.58% |
52,300 |
| 2024/7/10 |
12,000 |
12,110 |
11,905 |
12,090 |
+0.29% |
61,900 |
| 2024/7/9 |
12,000 |
12,130 |
12,000 |
12,055 |
-1.03% |
50,100 |
| 2024/7/8 |
12,175 |
12,285 |
12,030 |
12,180 |
-0.25% |
55,300 |
| 2024/7/5 |
12,335 |
12,405 |
12,210 |
12,210 |
-1.25% |
40,400 |
| 2024/7/4 |
12,350 |
12,410 |
12,315 |
12,365 |
-0.28% |
38,100 |
| 2024/7/3 |
12,310 |
12,465 |
12,260 |
12,400 |
+0.12% |
44,700 |
| 2024/7/2 |
12,365 |
12,440 |
12,270 |
12,385 |
+0.16% |
47,800 |
| 2024/7/1 |
12,480 |
12,480 |
12,265 |
12,365 |
+0.49% |
48,900 |
| 2024/6/28 |
12,200 |
12,370 |
12,150 |
12,305 |
+1.28% |
46,800 |
| 2024/6/27 |
12,100 |
12,185 |
12,055 |
12,150 |
+0.58% |
40,000 |
| 2024/6/26 |
12,175 |
12,175 |
12,025 |
12,080 |
-0.21% |
49,500 |
| 2024/6/25 |
11,950 |
12,120 |
11,930 |
12,105 |
+1.77% |
48,800 |
| 2024/6/24 |
11,815 |
11,935 |
11,785 |
11,895 |
+0.89% |
50,400 |
| 2024/6/21 |
11,900 |
11,900 |
11,770 |
11,790 |
+0.34% |
76,700 |
| 2024/6/20 |
11,635 |
11,750 |
11,575 |
11,750 |
+0.47% |
69,800 |
| 2024/6/19 |
11,740 |
11,805 |
11,635 |
11,695 |
-0.81% |
66,600 |
| 2024/6/18 |
11,780 |
11,835 |
11,705 |
11,790 |
+0.08% |
55,200 |
| 2024/6/17 |
11,880 |
11,880 |
11,730 |
11,780 |
-2.04% |
68,800 |
| 2024/6/14 |
11,845 |
12,070 |
11,820 |
12,025 |
+0.84% |
65,900 |
| 2024/6/13 |
12,170 |
12,180 |
11,895 |
11,925 |
-2.05% |
61,800 |
| 2024/6/12 |
12,290 |
12,295 |
12,165 |
12,175 |
-1.54% |
43,500 |
| 2024/6/11 |
12,530 |
12,530 |
12,350 |
12,365 |
-1.20% |
40,600 |
| 2024/6/10 |
12,295 |
12,525 |
12,250 |
12,515 |
+1.79% |
34,200 |
| 2024/6/7 |
12,355 |
12,420 |
12,260 |
12,295 |
-0.49% |
27,200 |
| 2024/6/6 |
12,415 |
12,455 |
12,300 |
12,355 |
-0.48% |
28,100 |
| 2024/6/5 |
12,365 |
12,520 |
12,310 |
12,415 |
-1.00% |
44,700 |
| 2024/6/4 |
12,410 |
12,570 |
12,315 |
12,540 |
-0.08% |
63,400 |
| 2024/6/3 |
12,465 |
12,590 |
12,390 |
12,550 |
+1.05% |
80,200 |
| 2024/5/31 |
12,300 |
12,455 |
12,300 |
12,420 |
+1.02% |
54,000 |
| 2024/5/30 |
12,230 |
12,350 |
12,150 |
12,295 |
-0.89% |
49,700 |
| 2024/5/29 |
12,655 |
12,670 |
12,405 |
12,405 |
-1.98% |
52,900 |
| 2024/5/28 |
12,745 |
12,745 |
12,610 |
12,655 |
-0.55% |
28,200 |
| 2024/5/27 |
12,655 |
12,725 |
12,535 |
12,725 |
+0.55% |
26,500 |
| 2024/5/24 |
12,560 |
12,655 |
12,505 |
12,655 |
-0.28% |
46,600 |
| 2024/5/23 |
12,710 |
12,765 |
12,535 |
12,690 |
-0.70% |
41,600 |
| 2024/5/22 |
13,105 |
13,265 |
12,780 |
12,780 |
-2.44% |
64,200 |
| 2024/5/21 |
13,000 |
13,310 |
12,995 |
13,100 |
+1.16% |
63,600 |
| 2024/5/20 |
12,900 |
12,985 |
12,790 |
12,950 |
+1.29% |
38,800 |
| 2024/5/17 |
12,595 |
12,790 |
12,540 |
12,785 |
+1.07% |
35,900 |
| 2024/5/16 |
12,590 |
12,690 |
12,480 |
12,650 |
+0.64% |
54,300 |
| 2024/5/15 |
12,700 |
12,710 |
12,565 |
12,570 |
-0.48% |
43,600 |
| 2024/5/14 |
13,010 |
13,010 |
12,600 |
12,630 |
-2.43% |
90,200 |
| 2024/5/13 |
13,040 |
13,050 |
12,840 |
12,945 |
-0.42% |
47,900 |
| 2024/5/10 |
12,805 |
13,085 |
12,740 |
13,000 |
+1.05% |
71,500 |
| 2024/5/9 |
13,235 |
13,235 |
12,620 |
12,865 |
-1.98% |
179,500 |
| 2024/5/8 |
13,740 |
13,815 |
13,010 |
13,125 |
-5.03% |
137,000 |
| 2024/5/7 |
13,730 |
13,885 |
13,710 |
13,820 |
+0.84% |
42,300 |
| 2024/5/2 |
13,740 |
13,760 |
13,625 |
13,705 |
-0.11% |
18,900 |
| 2024/5/1 |
13,450 |
13,735 |
13,365 |
13,720 |
+1.03% |
33,700 |
| 2024/4/30 |
13,620 |
13,700 |
13,460 |
13,580 |
-0.07% |
69,700 |
| 2024/4/26 |
13,460 |
13,590 |
13,250 |
13,590 |
+1.38% |
45,000 |
| 2024/4/25 |
13,550 |
13,590 |
13,405 |
13,405 |
-1.40% |
37,300 |
| 2024/4/24 |
13,580 |
13,630 |
13,375 |
13,595 |
+0.78% |
40,300 |
| 2024/4/23 |
13,540 |
13,590 |
13,480 |
13,490 |
-0.26% |
28,400 |
| 2024/4/22 |
13,510 |
13,615 |
13,425 |
13,525 |
+1.01% |
37,300 |
| 2024/4/19 |
13,530 |
13,560 |
13,110 |
13,390 |
-1.83% |
70,800 |
| 2024/4/18 |
13,700 |
13,755 |
13,510 |
13,640 |
-0.91% |
50,600 |
| 2024/4/17 |
14,025 |
14,055 |
13,750 |
13,765 |
-0.97% |
59,300 |
| 2024/4/16 |
14,040 |
14,065 |
13,860 |
13,900 |
-1.84% |
63,000 |
| 2024/4/15 |
14,030 |
14,240 |
14,030 |
14,160 |
-1.01% |
40,000 |
| 2024/4/12 |
14,180 |
14,310 |
14,100 |
14,305 |
+1.63% |
40,000 |
| 2024/4/11 |
13,860 |
14,115 |
13,840 |
14,075 |
+0.18% |
48,800 |
| 2024/4/10 |
14,055 |
14,175 |
14,040 |
14,050 |
-1.13% |
37,200 |
| 2024/4/9 |
13,890 |
14,210 |
13,840 |
14,210 |
+2.38% |
44,700 |
| 2024/4/8 |
13,795 |
13,890 |
13,700 |
13,880 |
+1.68% |
35,300 |
| 2024/4/5 |
13,635 |
13,675 |
13,460 |
13,650 |
-0.11% |
27,400 |
| 2024/4/4 |
13,535 |
13,765 |
13,535 |
13,665 |
+1.18% |
36,100 |
| 2024/4/3 |
13,215 |
13,625 |
13,210 |
13,505 |
+0.63% |
64,000 |
| 2024/4/2 |
13,540 |
13,620 |
13,355 |
13,420 |
-0.89% |
48,600 |
| 2024/4/1 |
13,760 |
13,850 |
13,400 |
13,540 |
-1.60% |
47,200 |
| 2024/3/29 |
13,495 |
13,790 |
13,485 |
13,760 |
+2.46% |
43,800 |
| 2024/3/28 |
13,625 |
13,775 |
13,380 |
13,430 |
-3.38% |
61,300 |
| 2024/3/27 |
13,840 |
14,030 |
13,840 |
13,900 |
+0.76% |
96,400 |
| 2024/3/26 |
13,715 |
13,950 |
13,695 |
13,795 |
+0.69% |
53,500 |
| 2024/3/25 |
13,765 |
13,830 |
13,695 |
13,700 |
-0.72% |
49,900 |
| 2024/3/22 |
13,650 |
13,800 |
13,545 |
13,800 |
+1.55% |
45,600 |
| 2024/3/21 |
13,680 |
13,760 |
13,590 |
13,590 |
+0.11% |
48,300 |
| 2024/3/19 |
13,390 |
13,705 |
13,350 |
13,575 |
+1.19% |
36,500 |
| 2024/3/18 |
13,345 |
13,445 |
13,270 |
13,415 |
+1.36% |
29,600 |
| 2024/3/15 |
13,135 |
13,280 |
13,135 |
13,235 |
+0.42% |
31,800 |
| 2024/3/14 |
13,065 |
13,185 |
13,015 |
13,180 |
+0.92% |
31,500 |
| 2024/3/13 |
13,210 |
13,350 |
13,015 |
13,060 |
-0.42% |
34,000 |
| 2024/3/12 |
12,885 |
13,140 |
12,720 |
13,115 |
+1.47% |
60,700 |
| 2024/3/11 |
13,250 |
13,250 |
12,755 |
12,925 |
-3.04% |
58,300 |
| 2024/3/8 |
13,055 |
13,335 |
12,940 |
13,330 |
+1.99% |
70,500 |
| 2024/3/7 |
13,015 |
13,135 |
12,850 |
13,070 |
+0.08% |
120,400 |
| 2024/3/6 |
13,190 |
13,245 |
12,965 |
13,060 |
-1.47% |
109,500 |
| 2024/3/5 |
13,435 |
13,435 |
13,255 |
13,255 |
-1.23% |
48,200 |
| 2024/3/4 |
13,680 |
13,680 |
13,420 |
13,420 |
-1.72% |
49,100 |
| 2024/3/1 |
13,630 |
13,690 |
13,540 |
13,655 |
-0.15% |
43,100 |
| 2024/2/29 |
13,665 |
13,780 |
13,605 |
13,675 |
+0.26% |
61,600 |
| 2024/2/28 |
13,580 |
13,715 |
13,530 |
13,640 |
+0.40% |
37,500 |
| 2024/2/27 |
13,735 |
13,835 |
13,565 |
13,585 |
-0.15% |
41,000 |
| 2024/2/26 |
13,795 |
13,860 |
13,600 |
13,605 |
-1.05% |
47,600 |
| 2024/2/22 |
13,900 |
13,940 |
13,650 |
13,750 |
+0.04% |
39,600 |
| 2024/2/21 |
13,705 |
13,910 |
13,685 |
13,745 |
-0.07% |
42,000 |
| 2024/2/20 |
13,750 |
13,795 |
13,635 |
13,755 |
+0.40% |
47,600 |
| 2024/2/19 |
13,700 |
13,940 |
13,590 |
13,700 |
+0.29% |
48,700 |
| 2024/2/16 |
13,610 |
13,835 |
13,545 |
13,660 |
+1.04% |
63,800 |
| 2024/2/15 |
13,530 |
13,595 |
13,430 |
13,520 |
+0.00% |
34,700 |
| 2024/2/14 |
13,650 |
13,650 |
13,460 |
13,520 |
-0.88% |
44,900 |
| 2024/2/13 |
13,445 |
13,675 |
13,410 |
13,640 |
+2.06% |
41,900 |
| 2024/2/9 |
13,285 |
13,520 |
13,270 |
13,365 |
-0.07% |
64,500 |
| 2024/2/8 |
13,525 |
13,595 |
13,270 |
13,375 |
-1.11% |
44,800 |
| 2024/2/7 |
13,400 |
13,550 |
13,340 |
13,525 |
+0.67% |
33,400 |
| 2024/2/6 |
13,735 |
13,800 |
13,420 |
13,435 |
-2.18% |
67,600 |
| 2024/2/5 |
13,395 |
14,025 |
13,100 |
13,735 |
+2.54% |
132,500 |
| 2024/2/2 |
13,360 |
13,515 |
13,280 |
13,395 |
+0.87% |
52,900 |
| 2024/2/1 |
13,150 |
13,290 |
13,150 |
13,280 |
+0.00% |
34,500 |
| 2024/1/31 |
13,010 |
13,290 |
13,010 |
13,280 |
+1.88% |
45,200 |
| 2024/1/30 |
13,105 |
13,160 |
13,035 |
13,035 |
-0.72% |
20,800 |
| 2024/1/29 |
12,985 |
13,145 |
12,985 |
13,130 |
+1.12% |
26,700 |
|
