| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
12,255 |
12,560 |
12,195 |
12,340 |
-0.40% |
365,300 |
| 2024/7/25 |
12,720 |
12,720 |
12,300 |
12,390 |
-4.66% |
618,700 |
| 2024/7/24 |
13,200 |
13,315 |
12,955 |
12,995 |
-2.00% |
458,900 |
| 2024/7/23 |
13,345 |
13,410 |
13,185 |
13,260 |
+1.07% |
348,300 |
| 2024/7/22 |
13,215 |
13,290 |
13,095 |
13,120 |
-1.28% |
321,800 |
| 2024/7/19 |
13,340 |
13,455 |
13,215 |
13,290 |
-0.11% |
376,800 |
| 2024/7/18 |
13,410 |
13,545 |
13,305 |
13,305 |
-3.45% |
417,000 |
| 2024/7/17 |
13,885 |
13,885 |
13,690 |
13,780 |
+1.32% |
321,900 |
| 2024/7/16 |
13,715 |
13,880 |
13,600 |
13,600 |
-0.04% |
371,900 |
| 2024/7/12 |
13,600 |
13,735 |
13,485 |
13,605 |
-1.09% |
401,300 |
| 2024/7/11 |
13,805 |
13,870 |
13,655 |
13,755 |
+1.10% |
566,700 |
| 2024/7/10 |
13,450 |
13,615 |
13,435 |
13,605 |
-0.15% |
493,800 |
| 2024/7/9 |
13,685 |
13,690 |
13,360 |
13,625 |
-1.98% |
608,900 |
| 2024/7/8 |
14,000 |
14,050 |
13,805 |
13,900 |
-1.14% |
348,200 |
| 2024/7/5 |
14,100 |
14,155 |
14,015 |
14,060 |
-0.39% |
332,700 |
| 2024/7/4 |
14,030 |
14,215 |
13,955 |
14,115 |
+1.18% |
342,000 |
| 2024/7/3 |
13,815 |
13,960 |
13,735 |
13,950 |
+1.71% |
387,200 |
| 2024/7/2 |
13,695 |
13,780 |
13,475 |
13,715 |
+0.11% |
363,500 |
| 2024/7/1 |
13,745 |
13,845 |
13,520 |
13,700 |
+1.00% |
383,900 |
| 2024/6/28 |
13,590 |
13,615 |
13,415 |
13,565 |
+0.22% |
424,500 |
| 2024/6/27 |
13,595 |
13,630 |
13,380 |
13,535 |
-0.73% |
373,500 |
| 2024/6/26 |
13,750 |
13,835 |
13,590 |
13,635 |
+0.04% |
519,500 |
| 2024/6/25 |
13,300 |
13,655 |
13,300 |
13,630 |
+2.40% |
487,900 |
| 2024/6/24 |
13,190 |
13,445 |
13,145 |
13,310 |
+1.72% |
439,800 |
| 2024/6/21 |
13,140 |
13,300 |
13,045 |
13,085 |
+0.04% |
665,200 |
| 2024/6/20 |
13,055 |
13,110 |
12,925 |
13,080 |
-0.23% |
269,400 |
| 2024/6/19 |
13,195 |
13,270 |
13,035 |
13,110 |
-0.08% |
355,600 |
| 2024/6/18 |
13,240 |
13,250 |
12,970 |
13,120 |
+1.39% |
433,100 |
| 2024/6/17 |
13,210 |
13,270 |
12,850 |
12,940 |
-2.52% |
503,100 |
| 2024/6/14 |
12,950 |
13,390 |
12,915 |
13,275 |
+1.26% |
714,100 |
| 2024/6/13 |
13,400 |
13,400 |
13,055 |
13,110 |
-2.38% |
590,900 |
| 2024/6/12 |
13,470 |
13,565 |
13,340 |
13,430 |
-2.26% |
668,800 |
| 2024/6/11 |
14,015 |
14,150 |
13,720 |
13,740 |
-2.28% |
511,500 |
| 2024/6/10 |
13,660 |
14,095 |
13,550 |
14,060 |
+1.44% |
723,400 |
| 2024/6/7 |
14,390 |
14,430 |
13,850 |
13,860 |
-3.68% |
634,600 |
| 2024/6/6 |
14,420 |
14,540 |
14,270 |
14,390 |
+0.95% |
413,800 |
| 2024/6/5 |
14,420 |
14,520 |
14,215 |
14,255 |
-2.53% |
448,700 |
| 2024/6/4 |
14,450 |
14,665 |
14,410 |
14,625 |
-0.54% |
415,600 |
| 2024/6/3 |
14,945 |
15,035 |
14,615 |
14,705 |
-0.64% |
395,600 |
| 2024/5/31 |
14,525 |
14,810 |
14,525 |
14,800 |
+2.00% |
859,400 |
| 2024/5/30 |
14,510 |
14,705 |
14,380 |
14,510 |
-2.03% |
539,400 |
| 2024/5/29 |
14,700 |
14,920 |
14,655 |
14,810 |
+0.92% |
421,100 |
| 2024/5/28 |
14,695 |
14,735 |
14,525 |
14,675 |
-0.71% |
243,500 |
| 2024/5/27 |
14,790 |
14,815 |
14,665 |
14,780 |
+0.75% |
179,700 |
| 2024/5/24 |
14,450 |
14,760 |
14,435 |
14,670 |
-0.54% |
280,600 |
| 2024/5/23 |
14,800 |
14,845 |
14,470 |
14,750 |
-0.67% |
375,600 |
| 2024/5/22 |
14,905 |
15,120 |
14,850 |
14,850 |
-0.60% |
420,600 |
| 2024/5/21 |
15,085 |
15,095 |
14,870 |
14,940 |
-0.47% |
340,500 |
| 2024/5/20 |
14,870 |
15,140 |
14,755 |
15,010 |
+1.21% |
431,200 |
| 2024/5/17 |
14,665 |
14,860 |
14,610 |
14,830 |
-0.34% |
295,900 |
| 2024/5/16 |
15,170 |
15,215 |
14,845 |
14,880 |
-1.16% |
546,600 |
| 2024/5/15 |
14,630 |
15,125 |
14,625 |
15,055 |
+3.05% |
665,400 |
| 2024/5/14 |
15,370 |
15,370 |
14,385 |
14,610 |
-4.29% |
1,249,100 |
| 2024/5/13 |
15,360 |
15,500 |
14,835 |
15,265 |
+0.83% |
891,600 |
| 2024/5/10 |
15,400 |
15,540 |
14,925 |
15,140 |
-0.75% |
602,600 |
| 2024/5/9 |
15,115 |
15,465 |
15,055 |
15,255 |
+1.46% |
1,038,400 |
| 2024/5/8 |
14,985 |
15,165 |
14,825 |
15,035 |
-0.20% |
820,900 |
| 2024/5/7 |
15,040 |
15,260 |
14,850 |
15,065 |
+0.17% |
776,600 |
| 2024/5/2 |
15,060 |
15,140 |
14,880 |
15,040 |
-0.17% |
705,300 |
| 2024/5/1 |
15,030 |
15,125 |
14,780 |
15,065 |
+0.23% |
821,500 |
| 2024/4/30 |
14,900 |
15,140 |
14,710 |
15,030 |
+3.16% |
1,637,200 |
| 2024/4/26 |
14,300 |
14,990 |
14,105 |
14,570 |
+0.69% |
1,507,800 |
| 2024/4/25 |
14,805 |
14,885 |
14,370 |
14,470 |
-2.26% |
707,300 |
| 2024/4/24 |
14,585 |
14,865 |
14,500 |
14,805 |
+2.99% |
968,400 |
| 2024/4/23 |
14,785 |
14,800 |
14,165 |
14,375 |
+1.34% |
1,116,100 |
| 2024/4/22 |
14,000 |
14,265 |
13,885 |
14,185 |
+2.72% |
937,300 |
| 2024/4/19 |
13,910 |
13,955 |
13,495 |
13,810 |
-0.58% |
877,400 |
| 2024/4/18 |
13,660 |
14,050 |
13,650 |
13,890 |
+2.13% |
781,800 |
| 2024/4/17 |
13,900 |
13,955 |
13,540 |
13,600 |
-2.51% |
723,400 |
| 2024/4/16 |
14,105 |
14,180 |
13,780 |
13,950 |
-2.92% |
608,300 |
| 2024/4/15 |
14,275 |
14,375 |
14,090 |
14,370 |
-0.35% |
501,500 |
| 2024/4/12 |
14,455 |
14,550 |
14,350 |
14,420 |
+0.17% |
502,900 |
| 2024/4/11 |
14,275 |
14,545 |
14,220 |
14,395 |
-0.28% |
579,400 |
| 2024/4/10 |
14,690 |
14,690 |
14,330 |
14,435 |
-0.93% |
527,100 |
| 2024/4/9 |
14,355 |
14,600 |
14,255 |
14,570 |
+1.53% |
619,600 |
| 2024/4/8 |
14,350 |
14,510 |
14,250 |
14,350 |
+0.07% |
557,300 |
| 2024/4/5 |
14,440 |
14,440 |
14,080 |
14,340 |
-1.68% |
553,200 |
| 2024/4/4 |
14,570 |
14,850 |
14,360 |
14,585 |
+1.99% |
817,600 |
| 2024/4/3 |
14,325 |
14,630 |
14,165 |
14,300 |
-1.31% |
988,500 |
| 2024/4/2 |
14,200 |
14,535 |
14,050 |
14,490 |
+2.62% |
1,178,700 |
| 2024/4/1 |
14,550 |
14,815 |
14,015 |
14,120 |
-9.78% |
1,759,600 |
| 2024/3/29 |
15,970 |
15,970 |
15,525 |
15,650 |
-0.41% |
489,000 |
| 2024/3/28 |
15,675 |
15,850 |
15,580 |
15,715 |
-0.44% |
519,600 |
| 2024/3/27 |
15,770 |
15,900 |
15,700 |
15,785 |
+0.16% |
485,100 |
| 2024/3/26 |
15,815 |
15,855 |
15,615 |
15,760 |
-1.04% |
519,800 |
| 2024/3/25 |
16,055 |
16,225 |
15,905 |
15,925 |
-1.58% |
472,700 |
| 2024/3/22 |
16,030 |
16,265 |
15,970 |
16,180 |
+2.08% |
458,300 |
| 2024/3/21 |
15,900 |
15,950 |
15,690 |
15,850 |
+4.14% |
782,800 |
| 2024/3/19 |
14,905 |
15,220 |
14,790 |
15,220 |
+1.81% |
536,300 |
| 2024/3/18 |
14,700 |
15,005 |
14,640 |
14,950 |
+2.22% |
393,100 |
| 2024/3/15 |
14,200 |
14,670 |
14,185 |
14,625 |
+1.18% |
657,700 |
| 2024/3/14 |
14,420 |
14,500 |
14,280 |
14,455 |
+0.10% |
424,500 |
| 2024/3/13 |
14,705 |
14,735 |
14,235 |
14,440 |
-1.10% |
671,600 |
| 2024/3/12 |
14,500 |
14,715 |
14,365 |
14,600 |
-2.05% |
802,400 |
| 2024/3/11 |
15,025 |
15,215 |
14,635 |
14,905 |
-4.52% |
538,400 |
| 2024/3/8 |
15,360 |
15,775 |
15,360 |
15,610 |
-0.38% |
599,300 |
| 2024/3/7 |
15,895 |
16,065 |
15,570 |
15,670 |
-0.76% |
433,600 |
| 2024/3/6 |
15,440 |
15,830 |
15,405 |
15,790 |
+1.64% |
439,000 |
| 2024/3/5 |
15,250 |
15,595 |
15,180 |
15,535 |
+1.27% |
507,400 |
| 2024/3/4 |
15,395 |
15,630 |
15,310 |
15,340 |
+0.16% |
628,000 |
| 2024/3/1 |
14,995 |
15,340 |
14,945 |
15,315 |
+2.85% |
496,700 |
| 2024/2/29 |
15,130 |
15,145 |
14,840 |
14,890 |
-2.39% |
862,600 |
| 2024/2/28 |
15,255 |
15,360 |
15,145 |
15,255 |
+0.20% |
379,800 |
| 2024/2/27 |
15,370 |
15,370 |
15,160 |
15,225 |
-0.85% |
458,600 |
| 2024/2/26 |
15,200 |
15,445 |
15,050 |
15,355 |
+0.52% |
561,400 |
| 2024/2/22 |
14,920 |
15,275 |
14,910 |
15,275 |
+3.24% |
917,700 |
| 2024/2/21 |
14,600 |
14,870 |
14,600 |
14,795 |
+1.23% |
604,500 |
| 2024/2/20 |
14,600 |
14,750 |
14,515 |
14,615 |
-0.68% |
478,800 |
| 2024/2/19 |
14,750 |
14,935 |
14,690 |
14,715 |
-0.17% |
339,700 |
| 2024/2/16 |
14,600 |
14,810 |
14,530 |
14,740 |
+4.02% |
613,900 |
| 2024/2/15 |
14,300 |
14,300 |
14,005 |
14,170 |
+0.75% |
414,700 |
| 2024/2/14 |
14,105 |
14,250 |
14,000 |
14,065 |
-1.47% |
563,700 |
| 2024/2/13 |
13,990 |
14,300 |
13,885 |
14,275 |
+5.08% |
669,500 |
| 2024/2/9 |
13,775 |
13,830 |
13,545 |
13,585 |
-1.70% |
566,600 |
| 2024/2/8 |
13,600 |
13,950 |
13,480 |
13,820 |
+2.26% |
708,800 |
| 2024/2/7 |
13,435 |
13,975 |
13,370 |
13,515 |
+0.63% |
1,282,200 |
| 2024/2/6 |
13,155 |
13,540 |
12,960 |
13,430 |
+1.94% |
850,800 |
| 2024/2/5 |
13,310 |
13,525 |
13,015 |
13,175 |
+0.88% |
1,072,500 |
| 2024/2/2 |
12,585 |
13,405 |
12,420 |
13,060 |
+3.90% |
1,500,500 |
| 2024/2/1 |
12,430 |
12,665 |
12,415 |
12,570 |
-0.12% |
566,900 |
| 2024/1/31 |
12,650 |
12,815 |
12,415 |
12,585 |
-1.60% |
1,136,500 |
| 2024/1/30 |
12,130 |
12,845 |
12,000 |
12,790 |
+5.35% |
2,285,900 |
| 2024/1/29 |
12,795 |
13,180 |
11,890 |
12,140 |
-4.03% |
2,484,400 |
|
