日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
9,540 |
9,812 |
9,420 |
9,584 |
+0.45% |
2,428,900 |
2024/7/25 |
9,921 |
9,994 |
9,528 |
9,541 |
-6.41% |
3,287,800 |
2024/7/24 |
10,210 |
10,375 |
10,170 |
10,195 |
-0.83% |
1,378,800 |
2024/7/23 |
10,530 |
10,595 |
10,275 |
10,280 |
-1.11% |
1,163,200 |
2024/7/22 |
10,625 |
10,710 |
10,285 |
10,395 |
-3.57% |
1,706,300 |
2024/7/19 |
10,605 |
10,865 |
10,570 |
10,780 |
+0.89% |
1,298,700 |
2024/7/18 |
10,500 |
10,840 |
10,465 |
10,685 |
-3.30% |
2,107,500 |
2024/7/17 |
11,195 |
11,205 |
11,005 |
11,050 |
-1.30% |
1,927,400 |
2024/7/16 |
10,820 |
11,195 |
10,785 |
11,195 |
+5.41% |
2,019,700 |
2024/7/12 |
10,685 |
10,905 |
10,580 |
10,620 |
-3.32% |
3,185,900 |
2024/7/11 |
11,150 |
11,205 |
10,900 |
10,985 |
-0.18% |
1,903,100 |
2024/7/10 |
10,760 |
11,050 |
10,710 |
11,005 |
+0.69% |
1,686,200 |
2024/7/9 |
10,800 |
11,040 |
10,770 |
10,930 |
+1.96% |
2,266,300 |
2024/7/8 |
10,665 |
10,885 |
10,630 |
10,720 |
-0.19% |
1,825,600 |
2024/7/5 |
10,845 |
10,990 |
10,685 |
10,740 |
-0.92% |
1,837,300 |
2024/7/4 |
10,585 |
10,880 |
10,535 |
10,840 |
+2.80% |
2,199,200 |
2024/7/3 |
10,110 |
10,605 |
10,105 |
10,545 |
+5.24% |
2,763,000 |
2024/7/2 |
9,878 |
10,050 |
9,830 |
10,020 |
+1.59% |
1,535,400 |
2024/7/1 |
9,900 |
9,928 |
9,725 |
9,863 |
-0.02% |
1,840,300 |
2024/6/28 |
9,980 |
10,070 |
9,862 |
9,865 |
-0.09% |
2,579,200 |
2024/6/27 |
9,728 |
9,891 |
9,659 |
9,874 |
+0.72% |
2,088,500 |
2024/6/26 |
9,622 |
9,900 |
9,601 |
9,803 |
+2.54% |
2,495,000 |
2024/6/25 |
9,510 |
9,640 |
9,451 |
9,560 |
-0.75% |
2,147,100 |
2024/6/24 |
9,273 |
9,691 |
9,247 |
9,632 |
+2.22% |
2,293,000 |
2024/6/21 |
9,516 |
9,588 |
9,296 |
9,423 |
-2.51% |
3,907,800 |
2024/6/20 |
9,360 |
9,670 |
9,353 |
9,666 |
+1.75% |
2,101,300 |
2024/6/19 |
9,648 |
9,814 |
9,470 |
9,500 |
+0.82% |
3,966,500 |
2024/6/18 |
9,250 |
9,519 |
9,136 |
9,423 |
+6.32% |
4,295,700 |
2024/6/17 |
8,882 |
8,950 |
8,698 |
8,863 |
-0.55% |
2,037,300 |
2024/6/14 |
8,656 |
8,956 |
8,644 |
8,912 |
+1.92% |
3,722,000 |
2024/6/13 |
9,030 |
9,039 |
8,744 |
8,744 |
+0.16% |
2,734,600 |
2024/6/12 |
8,617 |
8,824 |
8,571 |
8,730 |
+4.35% |
3,047,100 |
2024/6/11 |
8,490 |
8,524 |
8,337 |
8,366 |
-1.05% |
1,447,300 |
2024/6/10 |
8,355 |
8,494 |
8,255 |
8,455 |
+1.20% |
1,327,700 |
2024/6/7 |
8,286 |
8,365 |
8,245 |
8,355 |
+0.66% |
966,600 |
2024/6/6 |
8,426 |
8,426 |
8,257 |
8,300 |
+0.76% |
1,310,600 |
2024/6/5 |
8,268 |
8,349 |
8,184 |
8,237 |
-0.76% |
1,831,700 |
2024/6/4 |
8,094 |
8,300 |
8,080 |
8,300 |
+1.84% |
2,800,000 |
2024/6/3 |
7,850 |
8,150 |
7,832 |
8,150 |
+3.81% |
2,198,600 |
2024/5/31 |
7,741 |
7,863 |
7,599 |
7,851 |
+2.88% |
3,379,700 |
2024/5/30 |
7,596 |
7,681 |
7,463 |
7,631 |
-0.91% |
1,532,800 |
2024/5/29 |
7,743 |
7,870 |
7,685 |
7,701 |
-1.41% |
1,290,000 |
2024/5/28 |
7,740 |
7,913 |
7,716 |
7,811 |
+1.44% |
1,966,000 |
2024/5/27 |
7,664 |
7,700 |
7,567 |
7,700 |
+1.18% |
1,633,200 |
2024/5/24 |
7,453 |
7,650 |
7,411 |
7,610 |
-0.81% |
1,412,000 |
2024/5/23 |
7,569 |
7,715 |
7,408 |
7,672 |
+2.73% |
1,998,100 |
2024/5/22 |
7,560 |
7,673 |
7,462 |
7,468 |
-0.65% |
2,126,800 |
2024/5/21 |
7,460 |
7,560 |
7,436 |
7,517 |
+0.93% |
1,407,500 |
2024/5/20 |
7,261 |
7,509 |
7,260 |
7,448 |
+2.56% |
1,890,200 |
2024/5/17 |
7,116 |
7,310 |
7,116 |
7,262 |
-0.06% |
1,753,500 |
2024/5/16 |
7,016 |
7,267 |
6,956 |
7,266 |
+4.73% |
2,529,500 |
2024/5/15 |
6,900 |
6,975 |
6,877 |
6,938 |
+0.30% |
1,526,900 |
2024/5/14 |
6,838 |
6,922 |
6,745 |
6,917 |
+0.32% |
1,795,700 |
2024/5/13 |
6,950 |
6,989 |
6,856 |
6,895 |
-0.07% |
1,702,300 |
2024/5/10 |
7,235 |
7,237 |
6,900 |
6,900 |
-3.36% |
3,051,400 |
2024/5/9 |
7,102 |
7,170 |
7,020 |
7,140 |
+0.66% |
1,138,300 |
2024/5/8 |
7,250 |
7,255 |
7,052 |
7,093 |
-1.87% |
1,855,600 |
2024/5/7 |
7,193 |
7,245 |
7,107 |
7,228 |
+4.10% |
3,148,500 |
2024/5/2 |
7,015 |
7,078 |
6,901 |
6,943 |
-3.04% |
2,936,300 |
2024/5/1 |
6,990 |
7,179 |
6,931 |
7,161 |
+1.09% |
2,487,100 |
2024/4/30 |
6,947 |
7,172 |
6,924 |
7,084 |
-3.12% |
5,341,700 |
2024/4/26 |
7,148 |
7,369 |
7,130 |
7,312 |
+1.33% |
1,987,000 |
2024/4/25 |
7,260 |
7,318 |
7,192 |
7,216 |
-1.92% |
1,493,500 |
2024/4/24 |
7,199 |
7,384 |
7,176 |
7,357 |
+3.15% |
1,362,300 |
2024/4/23 |
7,186 |
7,217 |
7,069 |
7,132 |
+0.56% |
1,234,700 |
2024/4/22 |
7,015 |
7,114 |
6,980 |
7,092 |
+0.20% |
1,777,000 |
2024/4/19 |
7,220 |
7,222 |
6,908 |
7,078 |
-3.37% |
2,270,400 |
2024/4/18 |
7,318 |
7,357 |
7,175 |
7,325 |
-0.43% |
1,684,300 |
2024/4/17 |
7,392 |
7,480 |
7,357 |
7,357 |
-0.58% |
1,305,400 |
2024/4/16 |
7,550 |
7,554 |
7,352 |
7,400 |
-3.77% |
1,888,500 |
2024/4/15 |
7,600 |
7,690 |
7,518 |
7,690 |
-0.34% |
1,041,300 |
2024/4/12 |
7,932 |
8,018 |
7,683 |
7,716 |
+1.05% |
2,083,800 |
2024/4/11 |
7,514 |
7,663 |
7,491 |
7,636 |
+0.30% |
979,600 |
2024/4/10 |
7,675 |
7,708 |
7,593 |
7,613 |
-1.25% |
1,085,300 |
2024/4/9 |
7,628 |
7,709 |
7,595 |
7,709 |
+1.43% |
1,033,800 |
2024/4/8 |
7,458 |
7,610 |
7,457 |
7,600 |
+2.47% |
998,100 |
2024/4/5 |
7,460 |
7,507 |
7,389 |
7,417 |
-2.60% |
1,337,500 |
2024/4/4 |
7,630 |
7,809 |
7,600 |
7,615 |
+2.32% |
1,822,600 |
2024/4/3 |
7,474 |
7,575 |
7,380 |
7,442 |
-0.11% |
1,490,700 |
2024/4/2 |
7,401 |
7,525 |
7,356 |
7,450 |
+0.44% |
1,475,500 |
2024/4/1 |
7,549 |
7,677 |
7,414 |
7,417 |
-0.86% |
1,525,800 |
2024/3/29 |
7,418 |
7,549 |
7,418 |
7,481 |
+1.20% |
2,650,100 |
2024/3/28 |
7,500 |
7,500 |
7,311 |
7,392 |
-3.09% |
2,369,500 |
2024/3/27 |
7,428 |
7,677 |
7,390 |
7,628 |
+2.84% |
2,198,900 |
2024/3/26 |
7,400 |
7,468 |
7,335 |
7,417 |
-0.12% |
1,761,200 |
2024/3/25 |
7,511 |
7,516 |
7,426 |
7,426 |
-1.51% |
1,466,000 |
2024/3/22 |
7,508 |
7,612 |
7,508 |
7,540 |
+0.43% |
2,056,500 |
2024/3/21 |
7,602 |
7,639 |
7,455 |
7,508 |
+0.00% |
2,345,700 |
2024/3/19 |
7,454 |
7,508 |
7,386 |
7,508 |
+0.00% |
1,489,400 |
2024/3/18 |
7,515 |
7,580 |
7,465 |
7,508 |
+0.97% |
1,734,300 |
2024/3/15 |
7,362 |
7,443 |
7,330 |
7,436 |
-0.28% |
1,646,400 |
2024/3/14 |
7,449 |
7,473 |
7,281 |
7,457 |
+0.39% |
1,769,300 |
2024/3/13 |
7,580 |
7,662 |
7,349 |
7,428 |
-1.35% |
2,035,900 |
2024/3/12 |
7,430 |
7,582 |
7,364 |
7,530 |
+1.09% |
1,779,100 |
2024/3/11 |
7,500 |
7,529 |
7,393 |
7,449 |
-3.06% |
2,398,300 |
2024/3/8 |
7,575 |
7,684 |
7,562 |
7,684 |
+1.12% |
3,923,500 |
2024/3/7 |
8,000 |
8,065 |
7,516 |
7,599 |
-3.90% |
3,257,900 |
2024/3/6 |
8,099 |
8,111 |
7,900 |
7,907 |
-3.55% |
2,261,900 |
2024/3/5 |
8,041 |
8,228 |
8,021 |
8,198 |
+1.28% |
2,060,600 |
2024/3/4 |
8,094 |
8,165 |
8,012 |
8,094 |
+1.71% |
2,227,300 |
2024/3/1 |
7,833 |
8,030 |
7,788 |
7,958 |
+2.21% |
1,940,600 |
2024/2/29 |
7,691 |
7,810 |
7,622 |
7,786 |
+0.75% |
1,948,100 |
2024/2/28 |
7,800 |
7,840 |
7,695 |
7,728 |
-0.69% |
1,201,500 |
2024/2/27 |
7,812 |
7,824 |
7,646 |
7,782 |
-1.32% |
2,046,800 |
2024/2/26 |
7,902 |
7,947 |
7,818 |
7,886 |
+0.01% |
1,438,200 |
2024/2/22 |
7,810 |
7,914 |
7,723 |
7,885 |
+2.23% |
1,813,400 |
2024/2/21 |
7,700 |
7,800 |
7,650 |
7,713 |
-1.06% |
1,650,300 |
2024/2/20 |
7,742 |
7,954 |
7,726 |
7,796 |
+0.22% |
1,344,000 |
2024/2/19 |
7,790 |
7,818 |
7,709 |
7,779 |
-0.75% |
1,085,900 |
2024/2/16 |
7,900 |
8,013 |
7,830 |
7,838 |
+0.17% |
1,878,900 |
2024/2/15 |
7,950 |
7,983 |
7,746 |
7,825 |
-0.05% |
1,658,400 |
2024/2/14 |
7,873 |
7,915 |
7,770 |
7,829 |
-1.60% |
1,405,500 |
2024/2/13 |
7,791 |
7,993 |
7,780 |
7,956 |
+2.07% |
1,362,400 |
2024/2/9 |
7,900 |
7,900 |
7,780 |
7,795 |
-0.40% |
2,045,200 |
2024/2/8 |
7,700 |
7,859 |
7,651 |
7,826 |
+2.99% |
1,813,700 |
2024/2/7 |
7,668 |
7,700 |
7,547 |
7,599 |
-1.63% |
1,494,500 |
2024/2/6 |
7,689 |
7,771 |
7,680 |
7,725 |
+0.64% |
1,485,600 |
2024/2/5 |
7,886 |
7,924 |
7,627 |
7,676 |
-1.45% |
1,454,600 |
2024/2/2 |
7,790 |
7,869 |
7,654 |
7,789 |
-0.78% |
1,813,400 |
2024/2/1 |
7,818 |
7,935 |
7,728 |
7,850 |
+5.48% |
2,838,300 |
2024/1/31 |
7,241 |
7,460 |
7,211 |
7,442 |
+1.79% |
2,059,500 |
2024/1/30 |
7,391 |
7,420 |
7,257 |
7,311 |
+0.18% |
1,180,000 |
2024/1/29 |
7,261 |
7,361 |
7,235 |
7,298 |
+0.65% |
1,633,400 |
|