日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,270 |
1,300 |
1,119 |
1,131 |
-9.45% |
2,988,000 |
2024/7/25 |
1,278 |
1,303 |
1,170 |
1,249 |
-5.24% |
2,072,000 |
2024/7/24 |
1,324 |
1,343 |
1,220 |
1,318 |
-2.66% |
2,113,200 |
2024/7/23 |
1,401 |
1,466 |
1,320 |
1,354 |
-2.38% |
3,233,600 |
2024/7/22 |
1,236 |
1,408 |
1,188 |
1,387 |
-9.11% |
5,620,200 |
2024/7/19 |
1,925 |
1,936 |
1,526 |
1,526 |
-20.77% |
3,325,500 |
2024/7/18 |
2,029 |
2,115 |
1,926 |
1,926 |
-3.84% |
2,056,200 |
2024/7/17 |
2,081 |
2,161 |
1,975 |
2,003 |
-3.79% |
1,875,400 |
2024/7/16 |
2,210 |
2,313 |
2,039 |
2,082 |
+3.58% |
4,466,800 |
2024/7/12 |
1,850 |
2,084 |
1,800 |
2,010 |
+6.41% |
2,940,500 |
2024/7/11 |
1,926 |
1,996 |
1,866 |
1,889 |
-1.77% |
2,603,400 |
2024/7/10 |
1,941 |
1,974 |
1,835 |
1,923 |
+0.94% |
2,019,700 |
2024/7/9 |
1,650 |
1,944 |
1,622 |
1,905 |
+10.69% |
3,247,000 |
2024/7/8 |
1,800 |
1,815 |
1,721 |
1,721 |
-6.21% |
1,711,100 |
2024/7/5 |
1,795 |
1,949 |
1,726 |
1,835 |
+2.23% |
4,657,100 |
2024/7/4 |
1,876 |
1,915 |
1,702 |
1,795 |
+1.13% |
4,976,700 |
2024/7/3 |
1,545 |
1,775 |
1,523 |
1,775 |
+20.34% |
5,042,600 |
2024/7/2 |
1,499 |
1,665 |
1,421 |
1,475 |
-15.18% |
7,012,400 |
2024/7/1 |
1,645 |
1,808 |
1,597 |
1,739 |
+14.71% |
8,657,200 |
2024/6/28 |
1,565 |
1,575 |
1,487 |
1,516 |
-5.07% |
3,763,300 |
2024/6/27 |
1,465 |
1,627 |
1,450 |
1,597 |
+8.79% |
6,262,600 |
2024/6/26 |
1,410 |
1,507 |
1,387 |
1,468 |
+8.74% |
9,300,200 |
2024/6/25 |
1,270 |
1,365 |
1,226 |
1,350 |
+9.93% |
5,744,600 |
2024/6/24 |
1,247 |
1,310 |
1,201 |
1,228 |
-5.47% |
3,315,800 |
2024/6/21 |
1,220 |
1,390 |
1,187 |
1,299 |
+6.91% |
7,291,300 |
2024/6/20 |
1,150 |
1,268 |
1,103 |
1,215 |
+12.60% |
8,031,700 |
2024/6/19 |
1,070 |
1,079 |
1,044 |
1,079 |
+16.15% |
1,386,900 |
2024/6/18 |
947 |
999 |
912 |
929 |
-1.90% |
749,700 |
2024/6/17 |
949 |
980 |
945 |
947 |
-1.15% |
211,700 |
2024/6/14 |
923 |
962 |
916 |
958 |
+2.13% |
236,900 |
2024/6/13 |
948 |
953 |
926 |
938 |
-0.53% |
145,300 |
2024/6/12 |
943 |
975 |
934 |
943 |
+0.11% |
304,400 |
2024/6/11 |
980 |
980 |
942 |
942 |
-2.99% |
205,600 |
2024/6/10 |
970 |
983 |
955 |
971 |
-2.22% |
366,400 |
2024/6/7 |
970 |
1,033 |
970 |
993 |
+2.90% |
941,400 |
2024/6/6 |
954 |
965 |
918 |
965 |
+1.15% |
455,900 |
2024/6/5 |
960 |
974 |
940 |
954 |
-1.65% |
488,100 |
2024/6/4 |
920 |
980 |
905 |
970 |
+6.13% |
619,300 |
2024/6/3 |
918 |
965 |
913 |
914 |
+3.51% |
622,300 |
2024/5/31 |
853 |
918 |
853 |
883 |
+2.44% |
525,500 |
2024/5/30 |
838 |
891 |
823 |
862 |
+2.38% |
501,700 |
2024/5/29 |
860 |
875 |
834 |
842 |
-2.09% |
172,500 |
2024/5/28 |
842 |
875 |
841 |
860 |
+3.24% |
253,500 |
2024/5/27 |
826 |
840 |
815 |
833 |
+0.12% |
180,400 |
2024/5/24 |
835 |
844 |
823 |
832 |
-2.12% |
158,400 |
2024/5/23 |
865 |
877 |
843 |
850 |
-0.47% |
197,300 |
2024/5/22 |
852 |
865 |
834 |
854 |
-0.93% |
286,300 |
2024/5/21 |
855 |
895 |
849 |
862 |
+2.13% |
526,500 |
2024/5/20 |
822 |
866 |
822 |
844 |
+2.80% |
450,000 |
2024/5/17 |
821 |
826 |
808 |
821 |
-0.12% |
230,300 |
2024/5/16 |
825 |
847 |
803 |
822 |
+0.24% |
420,900 |
2024/5/15 |
814 |
836 |
806 |
820 |
+1.49% |
291,300 |
2024/5/14 |
819 |
826 |
804 |
808 |
-3.12% |
311,900 |
2024/5/13 |
859 |
870 |
825 |
834 |
-3.58% |
370,100 |
2024/5/10 |
838 |
879 |
833 |
865 |
+2.00% |
563,900 |
2024/5/9 |
874 |
874 |
837 |
848 |
-1.97% |
730,300 |
2024/5/8 |
783 |
875 |
777 |
865 |
+10.19% |
1,564,100 |
2024/5/7 |
760 |
790 |
755 |
785 |
+5.23% |
538,100 |
2024/5/2 |
748 |
819 |
740 |
746 |
-0.93% |
986,600 |
2024/5/1 |
780 |
786 |
753 |
753 |
-4.20% |
392,100 |
2024/4/30 |
806 |
808 |
774 |
786 |
-1.26% |
577,600 |
2024/4/26 |
809 |
824 |
781 |
796 |
-2.33% |
580,800 |
2024/4/25 |
818 |
822 |
774 |
815 |
-1.45% |
909,700 |
2024/4/24 |
835 |
852 |
807 |
827 |
+0.73% |
821,700 |
2024/4/23 |
827 |
857 |
795 |
821 |
-1.68% |
1,239,600 |
2024/4/22 |
757 |
859 |
746 |
835 |
+13.45% |
2,285,700 |
2024/4/19 |
741 |
757 |
702 |
736 |
-0.54% |
877,100 |
2024/4/18 |
742 |
760 |
722 |
740 |
-2.25% |
730,600 |
2024/4/17 |
750 |
776 |
730 |
757 |
+0.00% |
897,200 |
2024/4/16 |
795 |
804 |
737 |
757 |
-6.54% |
1,723,000 |
2024/4/15 |
860 |
922 |
795 |
810 |
-9.60% |
2,706,200 |
2024/4/12 |
935 |
945 |
888 |
896 |
-2.71% |
999,400 |
2024/4/11 |
890 |
934 |
878 |
921 |
+2.68% |
801,100 |
2024/4/10 |
923 |
937 |
876 |
897 |
-2.71% |
992,800 |
2024/4/9 |
940 |
972 |
915 |
922 |
-1.91% |
1,147,700 |
2024/4/8 |
871 |
948 |
861 |
940 |
+7.67% |
1,554,000 |
2024/4/5 |
886 |
908 |
856 |
873 |
-6.23% |
1,927,000 |
2024/4/4 |
1,031 |
1,045 |
906 |
931 |
-10.39% |
3,155,200 |
2024/4/3 |
979 |
1,061 |
958 |
1,039 |
+2.97% |
3,718,800 |
2024/4/2 |
958 |
1,010 |
914 |
1,009 |
+4.24% |
1,815,300 |
2024/4/1 |
974 |
1,032 |
961 |
968 |
+0.94% |
2,968,900 |
2024/3/29 |
870 |
959 |
860 |
959 |
+9.73% |
1,914,600 |
2024/3/28 |
885 |
925 |
848 |
874 |
-4.17% |
1,420,600 |
2024/3/27 |
912 |
945 |
890 |
912 |
+0.11% |
1,690,100 |
2024/3/26 |
991 |
999 |
910 |
911 |
-5.20% |
1,720,700 |
2024/3/25 |
994 |
1,010 |
936 |
961 |
-2.44% |
2,746,100 |
2024/3/22 |
1,032 |
1,047 |
972 |
985 |
-7.25% |
2,726,400 |
2024/3/21 |
1,011 |
1,143 |
1,011 |
1,062 |
+5.15% |
7,671,900 |
2024/3/19 |
934 |
1,039 |
881 |
1,010 |
+13.48% |
7,266,900 |
2024/3/18 |
771 |
903 |
771 |
890 |
+13.67% |
2,763,500 |
2024/3/15 |
786 |
806 |
767 |
783 |
-3.93% |
478,000 |
2024/3/14 |
822 |
825 |
783 |
815 |
-1.09% |
505,100 |
2024/3/13 |
794 |
839 |
788 |
824 |
+9.14% |
1,577,200 |
2024/3/12 |
728 |
766 |
664 |
755 |
+3.00% |
1,194,000 |
2024/3/11 |
757 |
788 |
714 |
733 |
-8.15% |
1,504,100 |
2024/3/8 |
830 |
852 |
787 |
798 |
-5.11% |
895,700 |
2024/3/7 |
871 |
910 |
820 |
841 |
-1.75% |
1,483,300 |
2024/3/6 |
847 |
904 |
820 |
856 |
+0.00% |
1,817,900 |
2024/3/5 |
750 |
881 |
738 |
856 |
+15.68% |
2,947,000 |
2024/3/4 |
789 |
793 |
730 |
740 |
+2.64% |
1,033,800 |
2024/3/1 |
770 |
771 |
715 |
721 |
-5.50% |
895,600 |
2024/2/29 |
780 |
795 |
760 |
763 |
-4.86% |
974,200 |
2024/2/28 |
792 |
849 |
755 |
802 |
+2.69% |
1,928,300 |
2024/2/27 |
800 |
843 |
773 |
781 |
-0.51% |
2,194,000 |
2024/2/26 |
706 |
789 |
691 |
785 |
+13.93% |
2,877,300 |
2024/2/22 |
717 |
717 |
680 |
689 |
+1.32% |
1,074,900 |
2024/2/21 |
730 |
735 |
672 |
680 |
+0.89% |
2,028,700 |
2024/2/20 |
700 |
747 |
665 |
674 |
-5.34% |
2,416,700 |
2024/2/19 |
615 |
712 |
614 |
712 |
+16.34% |
2,272,700 |
2024/2/16 |
607 |
644 |
605 |
612 |
+0.00% |
944,600 |
2024/2/15 |
658 |
669 |
603 |
612 |
-4.23% |
1,806,000 |
2024/2/14 |
576 |
643 |
566 |
639 |
+9.61% |
2,295,600 |
2024/2/13 |
591 |
634 |
578 |
583 |
-3.00% |
1,704,300 |
2024/2/9 |
648 |
671 |
592 |
601 |
-10.43% |
2,520,300 |
2024/2/8 |
747 |
749 |
666 |
671 |
+3.39% |
6,372,600 |
2024/2/7 |
584 |
649 |
582 |
649 |
+18.21% |
4,690,100 |
2024/2/6 |
502 |
554 |
494 |
549 |
+8.93% |
3,121,400 |
2024/2/5 |
483 |
513 |
482 |
504 |
+5.22% |
1,274,600 |
2024/2/2 |
519 |
538 |
479 |
479 |
-7.17% |
2,085,600 |
2024/2/1 |
548 |
553 |
514 |
516 |
-6.69% |
1,851,000 |
2024/1/31 |
515 |
597 |
511 |
553 |
+2.98% |
7,032,900 |
2024/1/30 |
510 |
602 |
482 |
537 |
+6.13% |
9,642,800 |
2024/1/29 |
429 |
506 |
427 |
506 |
+18.78% |
6,061,900 |
|