日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
742 |
750 |
737 |
744 |
+0.27% |
5,600 |
2024/7/25 |
750 |
765 |
730 |
742 |
-1.07% |
7,800 |
2024/7/24 |
760 |
765 |
750 |
750 |
-0.79% |
2,100 |
2024/7/23 |
773 |
787 |
756 |
756 |
-2.20% |
3,700 |
2024/7/22 |
780 |
790 |
766 |
773 |
-0.90% |
6,900 |
2024/7/19 |
789 |
804 |
779 |
780 |
-1.89% |
6,500 |
2024/7/18 |
804 |
810 |
795 |
795 |
-0.75% |
8,300 |
2024/7/17 |
803 |
803 |
792 |
801 |
-0.25% |
6,100 |
2024/7/16 |
805 |
806 |
791 |
803 |
+1.01% |
11,800 |
2024/7/12 |
777 |
807 |
770 |
795 |
+2.58% |
20,200 |
2024/7/11 |
765 |
775 |
739 |
775 |
+3.33% |
15,200 |
2024/7/10 |
778 |
778 |
740 |
750 |
-3.85% |
32,400 |
2024/7/9 |
772 |
793 |
770 |
780 |
-0.89% |
5,700 |
2024/7/8 |
805 |
808 |
772 |
787 |
-2.24% |
14,700 |
2024/7/5 |
807 |
829 |
795 |
805 |
-0.12% |
10,900 |
2024/7/4 |
820 |
838 |
800 |
806 |
-1.71% |
21,000 |
2024/7/3 |
830 |
840 |
817 |
820 |
-2.15% |
17,400 |
2024/7/2 |
894 |
894 |
838 |
838 |
-6.26% |
29,600 |
2024/7/1 |
901 |
924 |
889 |
894 |
-0.89% |
48,500 |
2024/6/28 |
851 |
963 |
851 |
902 |
+4.04% |
222,800 |
2024/6/27 |
948 |
1,042 |
854 |
867 |
-3.99% |
556,800 |
2024/6/26 |
759 |
903 |
753 |
903 |
+19.92% |
74,200 |
2024/6/25 |
747 |
758 |
737 |
753 |
+0.80% |
16,800 |
2024/6/24 |
750 |
750 |
733 |
747 |
-0.40% |
7,300 |
2024/6/21 |
749 |
757 |
741 |
750 |
+0.00% |
9,400 |
2024/6/20 |
749 |
750 |
733 |
750 |
+0.13% |
8,900 |
2024/6/19 |
758 |
758 |
737 |
749 |
-1.19% |
7,500 |
2024/6/18 |
769 |
769 |
744 |
758 |
-0.13% |
4,400 |
2024/6/17 |
763 |
763 |
743 |
759 |
+0.93% |
2,700 |
2024/6/14 |
756 |
759 |
732 |
752 |
-2.34% |
10,600 |
2024/6/13 |
781 |
789 |
756 |
770 |
-2.28% |
14,500 |
2024/6/12 |
782 |
788 |
771 |
788 |
-0.13% |
12,000 |
2024/6/11 |
795 |
816 |
789 |
789 |
-0.75% |
10,000 |
2024/6/10 |
796 |
799 |
787 |
795 |
-1.12% |
5,900 |
2024/6/7 |
810 |
811 |
790 |
804 |
-0.37% |
4,800 |
2024/6/6 |
858 |
858 |
795 |
807 |
-3.81% |
11,300 |
2024/6/5 |
847 |
859 |
830 |
839 |
-0.94% |
7,200 |
2024/6/4 |
830 |
847 |
823 |
847 |
+3.04% |
5,400 |
2024/6/3 |
823 |
841 |
820 |
822 |
-0.12% |
4,000 |
2024/5/31 |
811 |
842 |
811 |
823 |
+2.62% |
4,700 |
2024/5/30 |
821 |
825 |
796 |
802 |
-3.49% |
14,500 |
2024/5/29 |
893 |
893 |
830 |
831 |
-5.35% |
9,200 |
2024/5/28 |
881 |
881 |
845 |
878 |
+0.00% |
10,400 |
2024/5/27 |
893 |
898 |
846 |
878 |
-1.68% |
14,400 |
2024/5/24 |
893 |
899 |
880 |
893 |
-1.87% |
11,600 |
2024/5/23 |
936 |
939 |
895 |
910 |
-4.31% |
16,800 |
2024/5/22 |
976 |
976 |
933 |
951 |
-2.56% |
16,100 |
2024/5/21 |
1,022 |
1,022 |
968 |
976 |
-4.41% |
17,200 |
2024/5/20 |
1,023 |
1,028 |
1,001 |
1,021 |
-0.20% |
7,900 |
2024/5/17 |
999 |
1,050 |
988 |
1,023 |
+4.92% |
18,200 |
2024/5/16 |
1,041 |
1,049 |
962 |
975 |
-11.44% |
39,500 |
2024/5/15 |
1,159 |
1,159 |
1,080 |
1,101 |
-5.00% |
13,200 |
2024/5/14 |
1,145 |
1,159 |
1,132 |
1,159 |
+1.22% |
6,700 |
2024/5/13 |
1,155 |
1,161 |
1,138 |
1,145 |
+0.79% |
17,900 |
2024/5/10 |
1,120 |
1,139 |
1,115 |
1,136 |
+1.61% |
4,100 |
2024/5/9 |
1,119 |
1,139 |
1,114 |
1,118 |
+0.09% |
1,800 |
2024/5/8 |
1,140 |
1,161 |
1,117 |
1,117 |
-0.45% |
7,600 |
2024/5/7 |
1,098 |
1,163 |
1,095 |
1,122 |
+2.65% |
10,300 |
2024/5/2 |
1,132 |
1,158 |
1,090 |
1,093 |
-4.96% |
16,800 |
2024/5/1 |
1,171 |
1,265 |
1,142 |
1,150 |
+0.79% |
82,000 |
2024/4/30 |
1,161 |
1,165 |
1,135 |
1,141 |
-1.04% |
5,400 |
2024/4/26 |
1,117 |
1,159 |
1,117 |
1,153 |
+3.22% |
9,700 |
2024/4/25 |
1,128 |
1,149 |
1,111 |
1,117 |
-1.59% |
11,300 |
2024/4/24 |
1,170 |
1,188 |
1,124 |
1,135 |
-2.99% |
16,300 |
2024/4/23 |
1,149 |
1,179 |
1,136 |
1,170 |
+1.92% |
28,900 |
2024/4/22 |
1,102 |
1,150 |
1,080 |
1,148 |
+7.09% |
13,100 |
2024/4/19 |
1,110 |
1,111 |
1,055 |
1,072 |
-3.34% |
19,500 |
2024/4/18 |
1,080 |
1,124 |
1,080 |
1,109 |
+1.65% |
7,800 |
2024/4/17 |
1,085 |
1,115 |
1,068 |
1,091 |
+0.55% |
17,500 |
2024/4/16 |
1,120 |
1,120 |
1,070 |
1,085 |
-3.47% |
23,500 |
2024/4/15 |
1,216 |
1,216 |
1,124 |
1,124 |
-5.23% |
44,500 |
2024/4/12 |
1,192 |
1,215 |
1,166 |
1,186 |
-0.50% |
43,100 |
2024/4/11 |
1,187 |
1,192 |
1,122 |
1,192 |
+3.03% |
33,300 |
2024/4/10 |
1,147 |
1,230 |
1,130 |
1,157 |
+0.35% |
68,700 |
2024/4/9 |
1,030 |
1,170 |
1,029 |
1,153 |
+13.37% |
120,700 |
2024/4/8 |
1,019 |
1,031 |
985 |
1,017 |
+0.10% |
16,900 |
2024/4/5 |
1,015 |
1,025 |
995 |
1,016 |
-1.65% |
14,000 |
2024/4/4 |
1,010 |
1,062 |
1,010 |
1,033 |
+2.89% |
23,200 |
2024/4/3 |
1,040 |
1,040 |
1,000 |
1,004 |
-3.18% |
18,100 |
2024/4/2 |
1,081 |
1,084 |
1,037 |
1,037 |
-4.51% |
21,900 |
2024/4/1 |
1,145 |
1,145 |
1,085 |
1,086 |
-3.12% |
6,400 |
2024/3/29 |
1,088 |
1,150 |
1,080 |
1,121 |
+3.32% |
20,800 |
2024/3/28 |
1,090 |
1,114 |
1,084 |
1,085 |
-1.45% |
11,400 |
2024/3/27 |
1,122 |
1,122 |
1,071 |
1,101 |
-1.43% |
19,500 |
2024/3/26 |
1,125 |
1,138 |
1,100 |
1,117 |
-1.59% |
17,400 |
2024/3/25 |
1,153 |
1,153 |
1,113 |
1,135 |
-0.79% |
9,800 |
2024/3/22 |
1,166 |
1,169 |
1,123 |
1,144 |
-1.21% |
21,700 |
2024/3/21 |
1,138 |
1,173 |
1,130 |
1,158 |
+2.75% |
18,900 |
2024/3/19 |
1,143 |
1,144 |
1,102 |
1,127 |
-1.31% |
9,700 |
2024/3/18 |
1,093 |
1,142 |
1,093 |
1,142 |
+3.72% |
23,000 |
2024/3/15 |
1,112 |
1,118 |
1,083 |
1,101 |
-1.78% |
15,800 |
2024/3/14 |
1,122 |
1,135 |
1,081 |
1,121 |
-0.18% |
31,300 |
2024/3/13 |
1,178 |
1,178 |
1,120 |
1,123 |
-4.43% |
21,900 |
2024/3/12 |
1,156 |
1,189 |
1,124 |
1,175 |
+1.64% |
37,800 |
2024/3/11 |
1,190 |
1,190 |
1,134 |
1,156 |
-5.25% |
49,500 |
2024/3/8 |
1,250 |
1,267 |
1,207 |
1,220 |
-3.48% |
32,000 |
2024/3/7 |
1,307 |
1,308 |
1,252 |
1,264 |
-3.66% |
44,800 |
2024/3/6 |
1,295 |
1,342 |
1,281 |
1,312 |
+1.31% |
23,400 |
2024/3/5 |
1,299 |
1,315 |
1,265 |
1,295 |
-0.61% |
31,900 |
2024/3/4 |
1,329 |
1,334 |
1,281 |
1,303 |
-1.96% |
46,800 |
2024/3/1 |
1,400 |
1,400 |
1,325 |
1,329 |
-5.48% |
44,600 |
2024/2/29 |
1,440 |
1,450 |
1,380 |
1,406 |
-4.35% |
27,500 |
2024/2/28 |
1,513 |
1,520 |
1,444 |
1,470 |
+3.30% |
61,900 |
2024/2/27 |
1,368 |
1,430 |
1,341 |
1,423 |
+6.35% |
68,200 |
2024/2/26 |
1,260 |
1,388 |
1,257 |
1,338 |
+1.36% |
122,500 |
2024/2/22 |
1,380 |
1,380 |
1,286 |
1,320 |
-3.30% |
61,700 |
2024/2/21 |
1,424 |
1,424 |
1,350 |
1,365 |
-3.26% |
38,000 |
2024/2/20 |
1,433 |
1,460 |
1,401 |
1,411 |
+0.57% |
31,000 |
2024/2/19 |
1,417 |
1,449 |
1,398 |
1,403 |
-0.50% |
35,000 |
2024/2/16 |
1,383 |
1,469 |
1,381 |
1,410 |
+1.37% |
43,500 |
2024/2/15 |
1,500 |
1,500 |
1,391 |
1,391 |
-7.27% |
77,600 |
2024/2/14 |
1,451 |
1,509 |
1,450 |
1,500 |
+0.47% |
44,400 |
2024/2/13 |
1,502 |
1,574 |
1,458 |
1,493 |
+0.34% |
83,200 |
2024/2/9 |
1,427 |
1,520 |
1,427 |
1,488 |
+3.05% |
74,200 |
2024/2/8 |
1,400 |
1,580 |
1,380 |
1,444 |
+3.59% |
223,100 |
2024/2/7 |
1,431 |
1,432 |
1,360 |
1,394 |
-3.19% |
108,100 |
2024/2/6 |
1,464 |
1,495 |
1,440 |
1,440 |
-1.77% |
46,000 |
2024/2/5 |
1,475 |
1,483 |
1,432 |
1,466 |
-1.15% |
46,900 |
2024/2/2 |
1,480 |
1,545 |
1,470 |
1,483 |
-0.54% |
81,700 |
2024/2/1 |
1,500 |
1,526 |
1,470 |
1,491 |
-1.78% |
68,900 |
2024/1/31 |
1,574 |
1,600 |
1,504 |
1,518 |
-5.95% |
156,600 |
2024/1/30 |
1,470 |
1,646 |
1,450 |
1,614 |
+12.08% |
597,000 |
2024/1/29 |
1,432 |
1,515 |
1,405 |
1,440 |
+0.00% |
52,100 |
|