日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,643 |
1,673 |
1,570 |
1,624 |
-1.16% |
1,128,200 |
2024/7/25 |
1,730 |
1,766 |
1,635 |
1,643 |
-7.33% |
1,896,600 |
2024/7/24 |
1,817 |
1,842 |
1,751 |
1,773 |
-4.16% |
2,099,400 |
2024/7/23 |
1,780 |
1,955 |
1,765 |
1,850 |
-4.64% |
3,864,100 |
2024/7/22 |
2,111 |
2,112 |
1,935 |
1,940 |
-8.79% |
1,879,300 |
2024/7/19 |
2,100 |
2,184 |
2,095 |
2,127 |
+1.97% |
1,336,400 |
2024/7/18 |
2,103 |
2,134 |
2,042 |
2,086 |
-3.11% |
1,687,000 |
2024/7/17 |
2,162 |
2,235 |
2,050 |
2,153 |
-2.67% |
2,852,900 |
2024/7/16 |
2,211 |
2,345 |
2,155 |
2,212 |
-10.12% |
4,644,700 |
2024/7/12 |
2,358 |
2,514 |
2,325 |
2,461 |
+3.97% |
2,291,700 |
2024/7/11 |
2,333 |
2,376 |
2,255 |
2,367 |
+2.56% |
1,054,100 |
2024/7/10 |
2,330 |
2,341 |
2,270 |
2,308 |
-0.43% |
698,500 |
2024/7/9 |
2,349 |
2,366 |
2,303 |
2,318 |
-1.40% |
522,600 |
2024/7/8 |
2,407 |
2,422 |
2,351 |
2,351 |
-3.25% |
606,200 |
2024/7/5 |
2,444 |
2,488 |
2,430 |
2,430 |
-1.78% |
559,700 |
2024/7/4 |
2,431 |
2,508 |
2,412 |
2,474 |
+0.98% |
799,400 |
2024/7/3 |
2,435 |
2,475 |
2,403 |
2,450 |
-1.13% |
838,200 |
2024/7/2 |
2,600 |
2,608 |
2,468 |
2,478 |
-4.80% |
1,136,700 |
2024/7/1 |
2,600 |
2,653 |
2,521 |
2,603 |
+1.21% |
2,063,200 |
2024/6/28 |
2,630 |
2,748 |
2,525 |
2,572 |
-0.19% |
3,486,700 |
2024/6/27 |
2,438 |
2,585 |
2,421 |
2,577 |
+5.49% |
1,901,200 |
2024/6/26 |
2,436 |
2,523 |
2,403 |
2,443 |
+1.54% |
1,806,600 |
2024/6/25 |
2,335 |
2,520 |
2,308 |
2,406 |
+3.04% |
2,558,700 |
2024/6/24 |
2,285 |
2,386 |
2,230 |
2,335 |
+1.26% |
982,900 |
2024/6/21 |
2,281 |
2,318 |
2,240 |
2,306 |
+0.39% |
1,014,000 |
2024/6/20 |
2,300 |
2,417 |
2,282 |
2,297 |
-0.30% |
970,000 |
2024/6/19 |
2,352 |
2,360 |
2,273 |
2,304 |
-1.41% |
929,100 |
2024/6/18 |
2,353 |
2,420 |
2,333 |
2,337 |
+0.30% |
710,500 |
2024/6/17 |
2,373 |
2,386 |
2,311 |
2,330 |
-3.60% |
813,000 |
2024/6/14 |
2,378 |
2,425 |
2,355 |
2,417 |
+0.75% |
924,200 |
2024/6/13 |
2,498 |
2,530 |
2,387 |
2,399 |
-4.23% |
1,292,100 |
2024/6/12 |
2,460 |
2,555 |
2,437 |
2,505 |
+0.80% |
1,557,700 |
2024/6/11 |
2,551 |
2,619 |
2,485 |
2,485 |
-2.13% |
2,077,200 |
2024/6/10 |
2,395 |
2,589 |
2,391 |
2,539 |
+3.93% |
3,086,800 |
2024/6/7 |
2,343 |
2,475 |
2,325 |
2,443 |
-0.37% |
3,587,500 |
2024/6/6 |
2,661 |
2,663 |
2,286 |
2,452 |
-11.58% |
7,701,000 |
2024/6/5 |
2,955 |
2,999 |
2,681 |
2,773 |
-6.63% |
2,817,400 |
2024/6/4 |
2,952 |
2,983 |
2,815 |
2,970 |
-0.34% |
3,533,800 |
2024/6/3 |
3,000 |
3,060 |
2,980 |
2,980 |
-6.44% |
3,180,300 |
2024/5/31 |
3,000 |
3,220 |
2,973 |
3,185 |
+6.17% |
1,905,600 |
2024/5/30 |
2,950 |
3,040 |
2,928 |
3,000 |
+0.00% |
1,015,700 |
2024/5/29 |
3,060 |
3,110 |
3,000 |
3,000 |
-2.44% |
657,400 |
2024/5/28 |
3,050 |
3,120 |
3,025 |
3,075 |
+1.49% |
669,500 |
2024/5/27 |
3,000 |
3,130 |
2,987 |
3,030 |
+0.00% |
1,023,800 |
2024/5/24 |
3,030 |
3,065 |
2,986 |
3,030 |
-1.78% |
985,200 |
2024/5/23 |
3,095 |
3,130 |
3,045 |
3,085 |
-1.91% |
789,200 |
2024/5/22 |
3,180 |
3,230 |
3,085 |
3,145 |
-3.23% |
1,353,300 |
2024/5/21 |
3,595 |
3,760 |
3,250 |
3,250 |
+2.36% |
4,892,100 |
2024/5/20 |
3,075 |
3,420 |
3,065 |
3,175 |
+6.76% |
4,069,000 |
2024/5/17 |
3,070 |
3,080 |
2,855 |
2,974 |
-4.83% |
3,284,100 |
2024/5/16 |
3,005 |
3,140 |
2,995 |
3,125 |
+0.97% |
1,097,200 |
2024/5/15 |
3,230 |
3,240 |
3,085 |
3,095 |
-4.18% |
979,200 |
2024/5/14 |
3,260 |
3,290 |
3,225 |
3,230 |
-1.07% |
474,200 |
2024/5/13 |
3,330 |
3,345 |
3,245 |
3,265 |
-3.26% |
694,700 |
2024/5/10 |
3,225 |
3,380 |
3,205 |
3,375 |
+4.01% |
1,043,000 |
2024/5/9 |
3,260 |
3,315 |
3,225 |
3,245 |
-2.26% |
721,600 |
2024/5/8 |
3,400 |
3,400 |
3,255 |
3,320 |
-1.92% |
1,262,900 |
2024/5/7 |
3,480 |
3,495 |
3,350 |
3,385 |
-1.60% |
993,400 |
2024/5/2 |
3,525 |
3,530 |
3,400 |
3,440 |
-4.04% |
1,486,100 |
2024/5/1 |
3,395 |
3,650 |
3,370 |
3,585 |
+4.52% |
3,486,000 |
2024/4/30 |
3,495 |
3,520 |
3,370 |
3,430 |
-2.00% |
1,353,500 |
2024/4/26 |
3,460 |
3,530 |
3,360 |
3,500 |
+6.06% |
3,573,800 |
2024/4/25 |
3,330 |
3,390 |
3,280 |
3,300 |
-2.80% |
1,284,300 |
2024/4/24 |
3,390 |
3,445 |
3,280 |
3,395 |
+0.74% |
2,246,500 |
2024/4/23 |
3,530 |
3,600 |
3,275 |
3,370 |
-4.67% |
2,715,200 |
2024/4/22 |
3,645 |
3,685 |
3,530 |
3,535 |
-2.62% |
1,769,100 |
2024/4/19 |
3,730 |
3,840 |
3,315 |
3,630 |
-1.09% |
4,541,700 |
2024/4/18 |
3,635 |
3,765 |
3,565 |
3,670 |
-1.34% |
2,475,100 |
2024/4/17 |
3,930 |
3,930 |
3,520 |
3,720 |
-2.49% |
5,474,100 |
2024/4/16 |
4,380 |
4,650 |
3,740 |
3,815 |
-14.08% |
12,578,300 |
2024/4/15 |
4,300 |
4,440 |
4,065 |
4,440 |
+18.72% |
5,966,400 |
2024/4/12 |
3,670 |
3,815 |
3,560 |
3,740 |
+1.22% |
2,653,900 |
2024/4/11 |
3,740 |
3,895 |
3,665 |
3,695 |
-3.78% |
3,547,900 |
2024/4/10 |
3,570 |
4,000 |
3,505 |
3,840 |
+7.56% |
9,912,800 |
2024/4/9 |
3,745 |
3,810 |
3,515 |
3,570 |
-6.42% |
3,793,100 |
2024/4/8 |
3,640 |
3,850 |
3,505 |
3,815 |
+21.11% |
7,977,500 |
2024/4/5 |
3,080 |
3,235 |
2,972 |
3,150 |
-0.79% |
4,291,500 |
2024/4/4 |
3,280 |
3,595 |
2,834 |
3,175 |
-9.03% |
11,772,800 |
2024/4/3 |
4,000 |
4,110 |
3,490 |
3,490 |
-16.71% |
4,393,100 |
2024/4/2 |
4,370 |
4,415 |
4,190 |
4,190 |
-4.77% |
2,532,900 |
2024/4/1 |
4,270 |
4,465 |
4,160 |
4,400 |
+4.27% |
3,297,700 |
2024/3/29 |
4,295 |
4,425 |
4,205 |
4,220 |
-3.10% |
2,541,600 |
2024/3/28 |
4,155 |
4,385 |
4,140 |
4,355 |
+1.75% |
3,446,500 |
2024/3/27 |
4,440 |
4,545 |
4,260 |
4,280 |
-5.52% |
4,613,200 |
2024/3/26 |
4,950 |
4,950 |
4,530 |
4,530 |
-6.40% |
6,258,400 |
2024/3/25 |
4,500 |
4,840 |
4,355 |
4,840 |
+5.91% |
8,389,700 |
2024/3/22 |
4,725 |
4,975 |
4,400 |
4,570 |
+0.77% |
13,741,700 |
2024/3/21 |
4,050 |
4,620 |
3,955 |
4,535 |
+15.69% |
15,768,900 |
2024/3/19 |
3,915 |
3,970 |
3,735 |
3,920 |
+1.16% |
3,625,400 |
2024/3/18 |
3,695 |
3,925 |
3,630 |
3,875 |
+8.39% |
4,838,500 |
2024/3/15 |
3,650 |
3,745 |
3,515 |
3,575 |
-3.38% |
2,278,100 |
2024/3/14 |
3,350 |
3,700 |
3,325 |
3,700 |
+9.14% |
3,497,700 |
2024/3/13 |
3,680 |
3,715 |
3,235 |
3,390 |
-4.24% |
2,989,500 |
2024/3/12 |
3,320 |
3,635 |
3,265 |
3,540 |
+4.27% |
3,063,900 |
2024/3/11 |
3,305 |
3,540 |
3,300 |
3,395 |
-8.12% |
2,757,900 |
2024/3/8 |
3,935 |
3,995 |
3,580 |
3,695 |
-7.74% |
2,826,000 |
2024/3/7 |
4,170 |
4,170 |
3,855 |
4,005 |
+1.91% |
4,113,000 |
2024/3/6 |
3,700 |
4,440 |
3,670 |
3,930 |
-1.63% |
9,939,000 |
2024/3/5 |
3,995 |
3,995 |
3,825 |
3,995 |
+21.24% |
1,951,600 |
2024/3/4 |
3,295 |
3,295 |
3,295 |
3,295 |
+17.89% |
166,700 |
2024/3/1 |
3,105 |
3,220 |
2,736 |
2,795 |
-11.55% |
6,622,200 |
2024/2/29 |
2,850 |
3,395 |
2,627 |
3,160 |
+8.18% |
9,920,500 |
2024/2/28 |
2,930 |
3,060 |
2,858 |
2,921 |
-2.18% |
2,702,200 |
2024/2/27 |
3,020 |
3,125 |
2,880 |
2,986 |
-3.37% |
4,417,600 |
2024/2/26 |
3,250 |
3,330 |
3,040 |
3,090 |
-6.79% |
3,281,000 |
2024/2/22 |
3,005 |
3,350 |
2,932 |
3,315 |
+7.80% |
9,193,200 |
2024/2/21 |
3,430 |
3,645 |
3,035 |
3,075 |
-15.52% |
6,440,500 |
2024/2/20 |
3,475 |
3,755 |
3,200 |
3,640 |
-4.84% |
7,116,600 |
2024/2/19 |
4,075 |
4,175 |
3,630 |
3,825 |
-4.85% |
7,408,300 |
2024/2/16 |
3,900 |
4,370 |
3,765 |
4,020 |
+4.55% |
10,643,100 |
2024/2/15 |
3,585 |
3,845 |
3,210 |
3,845 |
+22.26% |
8,583,000 |
2024/2/14 |
3,100 |
3,380 |
2,965 |
3,145 |
+9.28% |
12,287,800 |
2024/2/13 |
2,600 |
2,878 |
2,519 |
2,878 |
+21.03% |
7,690,000 |
2024/2/9 |
2,390 |
2,454 |
2,265 |
2,378 |
-0.92% |
10,154,900 |
2024/2/8 |
2,328 |
2,648 |
2,280 |
2,400 |
-1.84% |
35,877,300 |
2024/2/7 |
2,060 |
2,486 |
2,035 |
2,445 |
+20.44% |
48,539,500 |
2024/2/6 |
1,755 |
2,078 |
1,750 |
2,030 |
+14.56% |
22,744,900 |
2024/2/5 |
1,836 |
1,841 |
1,755 |
1,772 |
-4.53% |
6,257,700 |
2024/2/2 |
1,921 |
1,970 |
1,830 |
1,856 |
-1.33% |
17,570,900 |
2024/2/1 |
1,879 |
2,093 |
1,780 |
1,881 |
+6.75% |
44,164,400 |
2024/1/31 |
1,770 |
1,848 |
1,692 |
1,762 |
-3.72% |
26,761,000 |
2024/1/30 |
1,600 |
1,886 |
1,558 |
1,830 |
+20.47% |
50,681,500 |
2024/1/29 |
1,238 |
1,519 |
1,225 |
1,519 |
+24.61% |
30,652,200 |
|