日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
880 |
899 |
872 |
872 |
-0.23% |
55,400 |
2024/7/25 |
886 |
910 |
866 |
874 |
-3.00% |
83,500 |
2024/7/24 |
910 |
936 |
898 |
901 |
-2.38% |
67,600 |
2024/7/23 |
885 |
930 |
882 |
923 |
+5.49% |
112,600 |
2024/7/22 |
961 |
961 |
867 |
875 |
-10.35% |
300,400 |
2024/7/19 |
1,000 |
1,025 |
968 |
976 |
-2.11% |
172,200 |
2024/7/18 |
989 |
1,020 |
967 |
997 |
+0.20% |
113,900 |
2024/7/17 |
981 |
1,007 |
962 |
995 |
+1.74% |
119,500 |
2024/7/16 |
954 |
990 |
927 |
978 |
+2.52% |
104,000 |
2024/7/12 |
970 |
979 |
935 |
954 |
-2.65% |
179,200 |
2024/7/11 |
999 |
1,012 |
910 |
980 |
+6.06% |
858,900 |
2024/7/10 |
931 |
934 |
905 |
924 |
-0.65% |
41,500 |
2024/7/9 |
914 |
948 |
914 |
930 |
+1.97% |
29,000 |
2024/7/8 |
918 |
930 |
910 |
912 |
-1.08% |
24,500 |
2024/7/5 |
921 |
931 |
915 |
922 |
-0.54% |
23,500 |
2024/7/4 |
930 |
949 |
925 |
927 |
-0.43% |
32,800 |
2024/7/3 |
920 |
931 |
917 |
931 |
+1.20% |
31,900 |
2024/7/2 |
929 |
935 |
913 |
920 |
-0.97% |
34,800 |
2024/7/1 |
991 |
991 |
928 |
929 |
-4.82% |
65,600 |
2024/6/28 |
999 |
1,014 |
960 |
976 |
-2.40% |
99,700 |
2024/6/27 |
966 |
1,000 |
954 |
1,000 |
+3.31% |
50,100 |
2024/6/26 |
976 |
981 |
953 |
968 |
-1.33% |
30,900 |
2024/6/25 |
963 |
992 |
963 |
981 |
+1.66% |
20,800 |
2024/6/24 |
963 |
970 |
952 |
965 |
-0.31% |
16,400 |
2024/6/21 |
963 |
986 |
958 |
968 |
+0.52% |
42,100 |
2024/6/20 |
957 |
968 |
947 |
963 |
-0.52% |
25,500 |
2024/6/19 |
937 |
990 |
937 |
968 |
+3.31% |
77,300 |
2024/6/18 |
953 |
963 |
937 |
937 |
-1.58% |
17,800 |
2024/6/17 |
973 |
1,008 |
952 |
952 |
-2.16% |
74,900 |
2024/6/14 |
937 |
974 |
937 |
973 |
+3.29% |
35,000 |
2024/6/13 |
961 |
967 |
934 |
942 |
-1.46% |
67,100 |
2024/6/12 |
930 |
956 |
930 |
956 |
+2.80% |
42,600 |
2024/6/11 |
933 |
941 |
924 |
930 |
+0.54% |
25,800 |
2024/6/10 |
904 |
925 |
904 |
925 |
+3.24% |
29,700 |
2024/6/7 |
893 |
909 |
893 |
896 |
-0.33% |
15,400 |
2024/6/6 |
909 |
919 |
891 |
899 |
-0.11% |
44,000 |
2024/6/5 |
900 |
909 |
885 |
900 |
-0.11% |
50,900 |
2024/6/4 |
901 |
912 |
899 |
901 |
-0.55% |
21,800 |
2024/6/3 |
924 |
925 |
897 |
906 |
-0.66% |
34,400 |
2024/5/31 |
905 |
926 |
900 |
912 |
+1.45% |
33,500 |
2024/5/30 |
906 |
908 |
893 |
899 |
-1.86% |
58,400 |
2024/5/29 |
910 |
917 |
896 |
916 |
+0.66% |
66,400 |
2024/5/28 |
911 |
934 |
910 |
910 |
+0.11% |
58,700 |
2024/5/27 |
901 |
925 |
901 |
909 |
+0.00% |
48,200 |
2024/5/24 |
898 |
920 |
898 |
909 |
+0.44% |
54,100 |
2024/5/23 |
966 |
989 |
905 |
905 |
-1.74% |
133,600 |
2024/5/22 |
942 |
950 |
921 |
921 |
-0.65% |
64,700 |
2024/5/21 |
952 |
973 |
911 |
927 |
-3.03% |
195,600 |
2024/5/20 |
951 |
976 |
940 |
956 |
+0.53% |
44,400 |
2024/5/17 |
961 |
977 |
951 |
951 |
-1.04% |
63,800 |
2024/5/16 |
1,000 |
1,000 |
951 |
961 |
-4.47% |
158,700 |
2024/5/15 |
1,041 |
1,044 |
995 |
1,006 |
-4.73% |
108,400 |
2024/5/14 |
1,007 |
1,080 |
1,003 |
1,056 |
+6.45% |
240,500 |
2024/5/13 |
1,029 |
1,040 |
943 |
992 |
-7.55% |
310,100 |
2024/5/10 |
1,094 |
1,099 |
1,058 |
1,073 |
-2.63% |
158,900 |
2024/5/9 |
1,073 |
1,119 |
1,060 |
1,102 |
+2.70% |
134,800 |
2024/5/8 |
1,049 |
1,094 |
1,023 |
1,073 |
+3.97% |
229,600 |
2024/5/7 |
1,097 |
1,106 |
1,005 |
1,032 |
-6.01% |
391,200 |
2024/5/2 |
1,150 |
1,150 |
1,071 |
1,098 |
-5.43% |
1,089,700 |
2024/5/1 |
1,062 |
1,188 |
1,058 |
1,161 |
+8.00% |
1,243,000 |
2024/4/30 |
1,080 |
1,126 |
1,063 |
1,075 |
+0.19% |
88,300 |
2024/4/26 |
1,045 |
1,106 |
1,042 |
1,073 |
+2.58% |
109,600 |
2024/4/25 |
1,045 |
1,057 |
1,027 |
1,046 |
-0.66% |
95,500 |
2024/4/24 |
1,036 |
1,082 |
1,011 |
1,053 |
+3.13% |
245,400 |
2024/4/23 |
1,050 |
1,050 |
981 |
1,021 |
-1.45% |
212,000 |
2024/4/22 |
1,058 |
1,071 |
1,020 |
1,036 |
+0.10% |
101,100 |
2024/4/19 |
1,100 |
1,110 |
971 |
1,035 |
-7.34% |
350,800 |
2024/4/18 |
1,096 |
1,129 |
1,092 |
1,117 |
+0.36% |
42,900 |
2024/4/17 |
1,115 |
1,133 |
1,090 |
1,113 |
+1.37% |
97,600 |
2024/4/16 |
1,136 |
1,146 |
1,076 |
1,098 |
-4.27% |
210,500 |
2024/4/15 |
1,140 |
1,172 |
1,127 |
1,147 |
-0.69% |
90,700 |
2024/4/12 |
1,193 |
1,204 |
1,147 |
1,155 |
-3.19% |
125,000 |
2024/4/11 |
1,206 |
1,226 |
1,188 |
1,193 |
-1.49% |
103,100 |
2024/4/10 |
1,259 |
1,269 |
1,210 |
1,211 |
-3.27% |
75,600 |
2024/4/9 |
1,226 |
1,266 |
1,226 |
1,252 |
+1.95% |
52,200 |
2024/4/8 |
1,246 |
1,284 |
1,220 |
1,228 |
-0.49% |
86,500 |
2024/4/5 |
1,257 |
1,289 |
1,215 |
1,234 |
-4.56% |
212,900 |
2024/4/4 |
1,391 |
1,391 |
1,293 |
1,293 |
-5.55% |
185,700 |
2024/4/3 |
1,354 |
1,421 |
1,351 |
1,369 |
-0.80% |
115,500 |
2024/4/2 |
1,446 |
1,446 |
1,370 |
1,380 |
-5.99% |
207,900 |
2024/4/1 |
1,563 |
1,565 |
1,426 |
1,468 |
-8.25% |
367,300 |
2024/3/29 |
1,611 |
1,622 |
1,467 |
1,600 |
+0.13% |
448,700 |
2024/3/28 |
1,558 |
1,634 |
1,558 |
1,598 |
+3.30% |
150,200 |
2024/3/27 |
1,546 |
1,600 |
1,538 |
1,547 |
+1.44% |
129,400 |
2024/3/26 |
1,520 |
1,544 |
1,476 |
1,525 |
+0.59% |
75,600 |
2024/3/25 |
1,485 |
1,548 |
1,470 |
1,516 |
+0.86% |
78,100 |
2024/3/22 |
1,490 |
1,533 |
1,467 |
1,503 |
+1.55% |
97,800 |
2024/3/21 |
1,472 |
1,523 |
1,446 |
1,480 |
-1.40% |
157,900 |
2024/3/19 |
1,423 |
1,505 |
1,423 |
1,501 |
+5.19% |
118,100 |
2024/3/18 |
1,385 |
1,454 |
1,376 |
1,427 |
+4.39% |
138,500 |
2024/3/15 |
1,424 |
1,450 |
1,360 |
1,367 |
-7.20% |
291,600 |
2024/3/14 |
1,462 |
1,488 |
1,418 |
1,473 |
+2.51% |
139,100 |
2024/3/13 |
1,526 |
1,534 |
1,432 |
1,437 |
-7.29% |
196,400 |
2024/3/12 |
1,470 |
1,550 |
1,424 |
1,550 |
+5.23% |
275,500 |
2024/3/11 |
1,552 |
1,599 |
1,351 |
1,473 |
-10.40% |
788,700 |
2024/3/8 |
1,664 |
1,745 |
1,590 |
1,644 |
-1.26% |
496,500 |
2024/3/7 |
1,750 |
1,847 |
1,620 |
1,665 |
-4.15% |
700,200 |
2024/3/6 |
1,824 |
1,889 |
1,734 |
1,737 |
-10.65% |
1,182,600 |
2024/3/5 |
1,918 |
2,100 |
1,836 |
1,944 |
+1.36% |
4,461,100 |
2024/3/4 |
1,582 |
1,997 |
1,539 |
1,918 |
+18.32% |
5,382,300 |
2024/3/1 |
1,621 |
1,621 |
1,621 |
1,621 |
+22.71% |
147,300 |
2024/2/29 |
1,320 |
1,321 |
1,275 |
1,321 |
+29.38% |
467,000 |
2024/2/28 |
1,021 |
1,021 |
1,021 |
1,021 |
+17.22% |
16,800 |
2024/2/27 |
848 |
871 |
840 |
871 |
+2.47% |
52,000 |
2024/2/26 |
807 |
856 |
803 |
850 |
+5.85% |
73,800 |
2024/2/22 |
812 |
813 |
785 |
803 |
+0.75% |
21,600 |
2024/2/21 |
794 |
797 |
780 |
797 |
+0.00% |
17,000 |
2024/2/20 |
803 |
811 |
795 |
797 |
-0.75% |
18,300 |
2024/2/19 |
781 |
810 |
781 |
803 |
+3.21% |
35,700 |
2024/2/16 |
780 |
784 |
764 |
778 |
+0.39% |
25,000 |
2024/2/15 |
772 |
775 |
750 |
775 |
-0.51% |
39,400 |
2024/2/14 |
782 |
782 |
763 |
779 |
-0.38% |
47,000 |
2024/2/13 |
775 |
793 |
775 |
782 |
+0.90% |
40,900 |
2024/2/9 |
768 |
815 |
762 |
775 |
+5.01% |
147,400 |
2024/2/8 |
724 |
748 |
719 |
738 |
+1.93% |
33,400 |
2024/2/7 |
750 |
752 |
723 |
724 |
-3.72% |
39,300 |
2024/2/6 |
746 |
759 |
746 |
752 |
-0.13% |
15,700 |
2024/2/5 |
744 |
753 |
740 |
753 |
+1.35% |
20,700 |
2024/2/2 |
766 |
774 |
741 |
743 |
-1.98% |
58,200 |
2024/2/1 |
798 |
798 |
752 |
758 |
-6.54% |
165,700 |
2024/1/31 |
843 |
859 |
802 |
811 |
-4.92% |
355,200 |
2024/1/30 |
791 |
891 |
785 |
853 |
+15.11% |
1,659,400 |
2024/1/29 |
728 |
743 |
719 |
741 |
+1.79% |
12,500 |
|