| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
11,145 |
11,715 |
11,070 |
11,525 |
+4.77% |
911,600 |
| 2024/7/25 |
11,100 |
11,210 |
10,865 |
11,000 |
-2.74% |
925,900 |
| 2024/7/24 |
11,310 |
11,895 |
11,210 |
11,310 |
-0.31% |
1,218,800 |
| 2024/7/23 |
11,490 |
11,750 |
11,030 |
11,345 |
-0.48% |
862,800 |
| 2024/7/22 |
11,265 |
11,670 |
11,040 |
11,400 |
+1.60% |
1,012,600 |
| 2024/7/19 |
12,000 |
12,020 |
11,190 |
11,220 |
-7.16% |
1,658,800 |
| 2024/7/18 |
12,235 |
12,695 |
11,920 |
12,085 |
-1.59% |
1,577,600 |
| 2024/7/17 |
13,185 |
13,200 |
12,280 |
12,280 |
-5.72% |
1,851,600 |
| 2024/7/16 |
13,000 |
13,155 |
12,030 |
13,025 |
-1.48% |
2,225,900 |
| 2024/7/12 |
11,130 |
13,235 |
10,930 |
13,220 |
+17.46% |
4,803,700 |
| 2024/7/11 |
12,455 |
12,840 |
11,255 |
11,255 |
-26.22% |
2,752,200 |
| 2024/7/10 |
15,585 |
15,820 |
14,950 |
15,255 |
-1.20% |
568,000 |
| 2024/7/9 |
15,540 |
15,895 |
15,345 |
15,440 |
+0.10% |
485,600 |
| 2024/7/8 |
15,190 |
15,635 |
15,045 |
15,425 |
+1.31% |
522,600 |
| 2024/7/5 |
14,950 |
15,635 |
14,805 |
15,225 |
+1.81% |
563,300 |
| 2024/7/4 |
14,975 |
14,975 |
14,500 |
14,955 |
+0.30% |
495,700 |
| 2024/7/3 |
14,250 |
14,945 |
14,170 |
14,910 |
+5.93% |
586,200 |
| 2024/7/2 |
14,385 |
14,455 |
13,775 |
14,075 |
-2.22% |
590,800 |
| 2024/7/1 |
14,580 |
14,780 |
14,210 |
14,395 |
-1.27% |
392,100 |
| 2024/6/28 |
15,000 |
15,510 |
14,560 |
14,580 |
-1.72% |
465,000 |
| 2024/6/27 |
14,920 |
15,145 |
14,755 |
14,835 |
-0.13% |
393,200 |
| 2024/6/26 |
14,425 |
14,930 |
14,300 |
14,855 |
+4.17% |
519,200 |
| 2024/6/25 |
14,070 |
14,555 |
13,990 |
14,260 |
+1.78% |
387,800 |
| 2024/6/24 |
14,070 |
14,215 |
13,870 |
14,010 |
-0.25% |
432,800 |
| 2024/6/21 |
14,800 |
14,980 |
14,000 |
14,045 |
-5.29% |
650,400 |
| 2024/6/20 |
14,720 |
15,365 |
14,700 |
14,830 |
+0.75% |
421,500 |
| 2024/6/19 |
14,670 |
14,980 |
14,505 |
14,720 |
-1.01% |
349,000 |
| 2024/6/18 |
15,440 |
15,820 |
14,860 |
14,870 |
-2.46% |
464,500 |
| 2024/6/17 |
15,335 |
15,430 |
15,040 |
15,245 |
-0.23% |
251,700 |
| 2024/6/14 |
15,625 |
15,790 |
15,075 |
15,280 |
-1.39% |
560,200 |
| 2024/6/13 |
15,375 |
16,020 |
15,350 |
15,495 |
+3.44% |
739,200 |
| 2024/6/12 |
15,350 |
15,800 |
14,940 |
14,980 |
-1.77% |
546,100 |
| 2024/6/11 |
14,685 |
15,550 |
14,205 |
15,250 |
+3.21% |
931,200 |
| 2024/6/10 |
14,570 |
15,035 |
14,135 |
14,775 |
+0.27% |
585,300 |
| 2024/6/7 |
15,225 |
15,335 |
14,640 |
14,735 |
-4.10% |
730,900 |
| 2024/6/6 |
16,500 |
16,615 |
15,030 |
15,365 |
-6.20% |
768,200 |
| 2024/6/5 |
16,955 |
17,150 |
16,320 |
16,380 |
-2.15% |
617,100 |
| 2024/6/4 |
15,510 |
16,800 |
15,450 |
16,740 |
+9.70% |
891,200 |
| 2024/6/3 |
15,455 |
15,650 |
15,020 |
15,260 |
+0.73% |
562,300 |
| 2024/5/31 |
15,180 |
15,235 |
14,865 |
15,150 |
-0.20% |
540,300 |
| 2024/5/30 |
15,665 |
15,750 |
15,040 |
15,180 |
-5.45% |
711,200 |
| 2024/5/29 |
16,350 |
16,490 |
16,040 |
16,055 |
-3.14% |
522,000 |
| 2024/5/28 |
16,625 |
16,885 |
16,310 |
16,575 |
-0.72% |
369,000 |
| 2024/5/27 |
16,780 |
17,255 |
16,475 |
16,695 |
-0.54% |
339,000 |
| 2024/5/24 |
16,720 |
17,305 |
16,600 |
16,785 |
-1.96% |
440,900 |
| 2024/5/23 |
17,240 |
17,545 |
16,820 |
17,120 |
-0.70% |
596,600 |
| 2024/5/22 |
18,070 |
18,205 |
17,065 |
17,240 |
-7.16% |
1,002,600 |
| 2024/5/21 |
18,700 |
19,360 |
18,295 |
18,570 |
+0.73% |
1,029,300 |
| 2024/5/20 |
17,435 |
18,580 |
17,300 |
18,435 |
+5.74% |
970,400 |
| 2024/5/17 |
17,610 |
17,950 |
17,160 |
17,435 |
-0.99% |
879,800 |
| 2024/5/16 |
16,610 |
17,710 |
16,490 |
17,610 |
+7.41% |
1,146,000 |
| 2024/5/15 |
17,000 |
17,000 |
15,880 |
16,395 |
+0.58% |
913,700 |
| 2024/5/14 |
15,770 |
16,460 |
15,535 |
16,300 |
+5.88% |
987,900 |
| 2024/5/13 |
14,760 |
16,060 |
14,760 |
15,395 |
+6.91% |
1,001,100 |
| 2024/5/10 |
15,155 |
15,180 |
14,230 |
14,400 |
-3.32% |
800,200 |
| 2024/5/9 |
14,100 |
15,340 |
13,700 |
14,895 |
+5.71% |
1,329,300 |
| 2024/5/8 |
14,310 |
14,885 |
14,090 |
14,090 |
-1.91% |
529,600 |
| 2024/5/7 |
14,425 |
14,530 |
14,185 |
14,365 |
+1.70% |
368,100 |
| 2024/5/2 |
14,585 |
14,635 |
14,090 |
14,125 |
-2.42% |
301,500 |
| 2024/5/1 |
14,560 |
14,775 |
14,330 |
14,475 |
-1.40% |
312,200 |
| 2024/4/30 |
14,960 |
15,000 |
14,365 |
14,680 |
+0.00% |
382,800 |
| 2024/4/26 |
14,670 |
14,785 |
14,435 |
14,680 |
-1.04% |
453,100 |
| 2024/4/25 |
15,480 |
15,540 |
14,810 |
14,835 |
-6.14% |
577,800 |
| 2024/4/24 |
16,295 |
16,440 |
15,795 |
15,805 |
-1.25% |
328,300 |
| 2024/4/23 |
16,600 |
16,700 |
15,560 |
16,005 |
-3.56% |
675,800 |
| 2024/4/22 |
15,505 |
16,850 |
15,490 |
16,595 |
+8.11% |
765,000 |
| 2024/4/19 |
16,005 |
16,095 |
15,090 |
15,350 |
-6.12% |
623,800 |
| 2024/4/18 |
16,560 |
16,595 |
15,935 |
16,350 |
-1.86% |
500,300 |
| 2024/4/17 |
17,640 |
17,915 |
16,630 |
16,660 |
-4.75% |
703,100 |
| 2024/4/16 |
16,655 |
17,860 |
16,560 |
17,490 |
+3.19% |
910,900 |
| 2024/4/15 |
18,215 |
18,220 |
16,880 |
16,950 |
-8.94% |
1,221,100 |
| 2024/4/12 |
21,470 |
21,720 |
18,495 |
18,615 |
-10.38% |
1,740,400 |
| 2024/4/11 |
21,150 |
21,190 |
20,550 |
20,770 |
-2.74% |
388,900 |
| 2024/4/10 |
21,430 |
21,640 |
21,130 |
21,355 |
-0.30% |
263,700 |
| 2024/4/9 |
21,940 |
21,985 |
21,405 |
21,420 |
-0.46% |
277,300 |
| 2024/4/8 |
21,465 |
21,520 |
21,040 |
21,520 |
+0.26% |
292,800 |
| 2024/4/5 |
21,665 |
21,710 |
21,175 |
21,465 |
-2.43% |
291,700 |
| 2024/4/4 |
22,340 |
22,440 |
21,940 |
22,000 |
-0.86% |
264,200 |
| 2024/4/3 |
22,300 |
22,755 |
22,185 |
22,190 |
-0.87% |
248,100 |
| 2024/4/2 |
23,200 |
23,205 |
22,250 |
22,385 |
-4.15% |
316,200 |
| 2024/4/1 |
23,830 |
23,830 |
23,260 |
23,355 |
-1.52% |
235,100 |
| 2024/3/29 |
24,040 |
24,040 |
23,535 |
23,715 |
-1.35% |
228,700 |
| 2024/3/28 |
24,505 |
24,665 |
24,040 |
24,040 |
-1.52% |
149,300 |
| 2024/3/27 |
24,540 |
24,820 |
24,260 |
24,410 |
+0.14% |
204,400 |
| 2024/3/26 |
23,950 |
24,480 |
23,895 |
24,375 |
+1.50% |
179,500 |
| 2024/3/25 |
24,805 |
24,850 |
24,010 |
24,015 |
-3.18% |
193,200 |
| 2024/3/22 |
25,120 |
25,150 |
24,640 |
24,805 |
-1.37% |
222,600 |
| 2024/3/21 |
25,395 |
25,555 |
25,085 |
25,150 |
+1.00% |
220,300 |
| 2024/3/19 |
25,105 |
25,105 |
24,740 |
24,900 |
-2.06% |
170,200 |
| 2024/3/18 |
24,755 |
25,435 |
24,520 |
25,425 |
+3.61% |
181,600 |
| 2024/3/15 |
25,390 |
25,390 |
24,540 |
24,540 |
-3.99% |
315,900 |
| 2024/3/14 |
25,500 |
25,635 |
25,060 |
25,560 |
-0.72% |
286,200 |
| 2024/3/13 |
26,050 |
26,210 |
25,740 |
25,745 |
-0.83% |
194,700 |
| 2024/3/12 |
25,810 |
25,965 |
25,210 |
25,960 |
-0.56% |
154,200 |
| 2024/3/11 |
25,975 |
26,200 |
25,690 |
26,105 |
-0.55% |
226,900 |
| 2024/3/8 |
26,210 |
26,795 |
26,210 |
26,250 |
-1.52% |
172,200 |
| 2024/3/7 |
27,330 |
27,330 |
26,655 |
26,655 |
-1.48% |
152,900 |
| 2024/3/6 |
26,100 |
27,275 |
25,945 |
27,055 |
+1.86% |
238,200 |
| 2024/3/5 |
27,010 |
27,010 |
26,530 |
26,560 |
-2.17% |
169,500 |
| 2024/3/4 |
27,805 |
27,900 |
27,150 |
27,150 |
-2.27% |
282,400 |
| 2024/3/1 |
27,550 |
27,970 |
27,470 |
27,780 |
+0.73% |
216,300 |
| 2024/2/29 |
27,660 |
28,135 |
27,360 |
27,580 |
-2.06% |
310,800 |
| 2024/2/28 |
27,745 |
28,200 |
27,530 |
28,160 |
+1.81% |
386,900 |
| 2024/2/27 |
26,400 |
27,740 |
26,400 |
27,660 |
+5.29% |
429,600 |
| 2024/2/26 |
26,195 |
27,065 |
25,980 |
26,270 |
+1.02% |
285,700 |
| 2024/2/22 |
26,425 |
26,460 |
25,860 |
26,005 |
-0.82% |
212,500 |
| 2024/2/21 |
26,435 |
26,500 |
25,910 |
26,220 |
-1.56% |
223,000 |
| 2024/2/20 |
26,960 |
26,980 |
26,550 |
26,635 |
-0.99% |
129,700 |
| 2024/2/19 |
27,135 |
27,330 |
26,790 |
26,900 |
-0.68% |
179,500 |
| 2024/2/16 |
26,870 |
27,140 |
26,530 |
27,085 |
+0.82% |
268,000 |
| 2024/2/15 |
27,060 |
27,140 |
26,765 |
26,865 |
-0.65% |
197,200 |
| 2024/2/14 |
26,895 |
27,185 |
26,635 |
27,040 |
-0.83% |
288,600 |
| 2024/2/13 |
27,370 |
27,470 |
26,860 |
27,265 |
-0.38% |
293,500 |
| 2024/2/9 |
27,060 |
27,900 |
27,035 |
27,370 |
+1.94% |
502,500 |
| 2024/2/8 |
27,500 |
27,550 |
26,665 |
26,850 |
-2.31% |
410,500 |
| 2024/2/7 |
27,580 |
27,845 |
27,245 |
27,485 |
+0.05% |
358,900 |
| 2024/2/6 |
28,055 |
28,125 |
27,350 |
27,470 |
-1.91% |
372,000 |
| 2024/2/5 |
27,720 |
28,245 |
27,505 |
28,005 |
+1.63% |
545,300 |
| 2024/2/2 |
26,585 |
27,695 |
26,505 |
27,555 |
+4.16% |
590,800 |
| 2024/2/1 |
26,700 |
26,835 |
26,420 |
26,455 |
-1.53% |
233,400 |
| 2024/1/31 |
26,575 |
27,095 |
26,485 |
26,865 |
-0.07% |
442,000 |
| 2024/1/30 |
26,500 |
26,990 |
26,150 |
26,885 |
+2.50% |
434,600 |
| 2024/1/29 |
26,200 |
26,645 |
25,985 |
26,230 |
-1.39% |
391,700 |
|
