日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
846 |
859 |
828 |
840 |
-0.83% |
553,300 |
2024/7/25 |
879 |
879 |
846 |
847 |
-3.64% |
629,300 |
2024/7/24 |
870 |
909 |
840 |
879 |
-0.68% |
1,046,500 |
2024/7/23 |
873 |
887 |
863 |
885 |
+1.96% |
309,000 |
2024/7/22 |
900 |
910 |
863 |
868 |
-4.51% |
822,300 |
2024/7/19 |
903 |
912 |
891 |
909 |
+0.89% |
425,300 |
2024/7/18 |
911 |
919 |
901 |
901 |
-1.21% |
428,900 |
2024/7/17 |
919 |
922 |
910 |
912 |
-0.44% |
405,200 |
2024/7/16 |
920 |
922 |
909 |
916 |
+0.11% |
395,500 |
2024/7/12 |
910 |
936 |
908 |
915 |
-0.44% |
646,200 |
2024/7/11 |
917 |
928 |
905 |
919 |
+0.22% |
437,700 |
2024/7/10 |
928 |
934 |
913 |
917 |
-1.19% |
397,700 |
2024/7/9 |
924 |
943 |
923 |
928 |
+1.20% |
452,900 |
2024/7/8 |
925 |
938 |
915 |
917 |
-1.71% |
378,100 |
2024/7/5 |
1,013 |
1,015 |
927 |
933 |
-6.51% |
1,594,400 |
2024/7/4 |
903 |
1,034 |
901 |
998 |
+10.89% |
1,945,400 |
2024/7/3 |
932 |
932 |
898 |
900 |
-3.33% |
715,300 |
2024/7/2 |
932 |
953 |
929 |
931 |
+0.22% |
393,200 |
2024/7/1 |
937 |
949 |
927 |
929 |
+0.11% |
272,500 |
2024/6/28 |
933 |
939 |
921 |
928 |
+0.11% |
349,300 |
2024/6/27 |
954 |
958 |
906 |
927 |
-3.84% |
1,006,900 |
2024/6/26 |
974 |
974 |
959 |
964 |
-1.63% |
372,800 |
2024/6/25 |
1,005 |
1,006 |
980 |
980 |
-2.10% |
533,100 |
2024/6/24 |
965 |
1,002 |
963 |
1,001 |
+2.67% |
456,800 |
2024/6/21 |
949 |
987 |
941 |
975 |
+1.88% |
429,000 |
2024/6/20 |
991 |
1,002 |
933 |
957 |
-4.11% |
1,109,900 |
2024/6/19 |
1,008 |
1,018 |
998 |
998 |
-0.10% |
329,100 |
2024/6/18 |
1,010 |
1,022 |
996 |
999 |
-0.89% |
370,200 |
2024/6/17 |
994 |
1,018 |
983 |
1,008 |
+0.30% |
363,200 |
2024/6/14 |
1,031 |
1,040 |
1,002 |
1,005 |
-3.37% |
772,700 |
2024/6/13 |
1,030 |
1,075 |
1,022 |
1,040 |
+0.00% |
975,300 |
2024/6/12 |
1,010 |
1,040 |
995 |
1,040 |
+4.10% |
648,800 |
2024/6/11 |
1,030 |
1,030 |
992 |
999 |
-1.28% |
809,300 |
2024/6/10 |
1,024 |
1,044 |
995 |
1,012 |
-1.17% |
1,037,000 |
2024/6/7 |
952 |
1,035 |
948 |
1,024 |
+8.94% |
2,276,800 |
2024/6/6 |
945 |
965 |
931 |
940 |
-2.08% |
821,700 |
2024/6/5 |
929 |
960 |
922 |
960 |
+5.03% |
1,203,800 |
2024/6/4 |
890 |
922 |
889 |
914 |
+1.56% |
447,300 |
2024/6/3 |
907 |
911 |
891 |
900 |
-1.42% |
531,800 |
2024/5/31 |
958 |
963 |
896 |
913 |
-1.62% |
1,454,200 |
2024/5/30 |
888 |
965 |
854 |
928 |
+9.95% |
2,295,700 |
2024/5/29 |
805 |
870 |
796 |
844 |
+3.56% |
969,500 |
2024/5/28 |
809 |
840 |
808 |
815 |
+0.87% |
477,500 |
2024/5/27 |
808 |
811 |
784 |
808 |
-0.74% |
709,200 |
2024/5/24 |
791 |
817 |
784 |
814 |
+1.12% |
571,500 |
2024/5/23 |
771 |
848 |
767 |
805 |
-0.86% |
1,443,100 |
2024/5/22 |
874 |
890 |
790 |
812 |
-8.66% |
2,654,500 |
2024/5/21 |
905 |
905 |
883 |
889 |
-2.52% |
1,046,700 |
2024/5/20 |
926 |
943 |
910 |
912 |
-0.98% |
752,200 |
2024/5/17 |
925 |
929 |
894 |
921 |
-0.43% |
732,400 |
2024/5/16 |
949 |
966 |
917 |
925 |
-1.18% |
729,400 |
2024/5/15 |
950 |
955 |
920 |
936 |
-2.30% |
707,200 |
2024/5/14 |
934 |
974 |
927 |
958 |
+3.01% |
1,036,600 |
2024/5/13 |
920 |
936 |
912 |
930 |
+1.31% |
717,500 |
2024/5/10 |
899 |
941 |
896 |
918 |
+1.77% |
570,600 |
2024/5/9 |
899 |
903 |
877 |
902 |
+0.33% |
610,200 |
2024/5/8 |
902 |
916 |
895 |
899 |
-1.10% |
685,700 |
2024/5/7 |
933 |
948 |
904 |
909 |
-1.94% |
837,700 |
2024/5/2 |
910 |
930 |
898 |
927 |
+1.42% |
963,700 |
2024/5/1 |
902 |
944 |
901 |
914 |
+1.44% |
1,106,500 |
2024/4/30 |
900 |
920 |
880 |
901 |
+0.22% |
719,100 |
2024/4/26 |
900 |
924 |
888 |
899 |
+2.98% |
968,000 |
2024/4/25 |
893 |
906 |
870 |
873 |
-3.32% |
793,000 |
2024/4/24 |
930 |
931 |
897 |
903 |
-1.74% |
1,011,600 |
2024/4/23 |
953 |
956 |
910 |
919 |
-3.16% |
1,026,900 |
2024/4/22 |
935 |
957 |
915 |
949 |
+1.71% |
1,426,900 |
2024/4/19 |
986 |
1,010 |
898 |
933 |
-5.57% |
2,221,300 |
2024/4/18 |
936 |
1,012 |
921 |
988 |
+7.98% |
2,310,200 |
2024/4/17 |
916 |
955 |
907 |
915 |
+1.67% |
2,384,300 |
2024/4/16 |
885 |
935 |
864 |
900 |
+2.04% |
1,723,300 |
2024/4/15 |
882 |
909 |
846 |
882 |
+0.11% |
1,120,000 |
2024/4/12 |
872 |
896 |
862 |
881 |
+0.00% |
1,073,200 |
2024/4/11 |
870 |
896 |
855 |
881 |
+3.40% |
1,482,500 |
2024/4/10 |
906 |
906 |
837 |
852 |
-5.12% |
2,136,700 |
2024/4/9 |
907 |
967 |
889 |
898 |
+0.67% |
2,936,000 |
2024/4/8 |
928 |
968 |
880 |
892 |
-3.57% |
2,556,000 |
2024/4/5 |
998 |
1,013 |
840 |
925 |
-6.57% |
7,162,300 |
2024/4/4 |
1,085 |
1,090 |
970 |
990 |
-9.34% |
3,501,800 |
2024/4/3 |
1,100 |
1,131 |
1,077 |
1,092 |
-1.71% |
1,272,600 |
2024/4/2 |
1,139 |
1,141 |
1,081 |
1,111 |
-2.46% |
1,776,400 |
2024/4/1 |
1,165 |
1,186 |
1,058 |
1,139 |
-4.69% |
2,218,400 |
2024/3/29 |
1,190 |
1,215 |
1,080 |
1,195 |
-0.33% |
2,221,000 |
2024/3/28 |
1,219 |
1,233 |
1,196 |
1,199 |
-0.33% |
824,100 |
2024/3/27 |
1,231 |
1,268 |
1,200 |
1,203 |
-0.91% |
1,241,600 |
2024/3/26 |
1,207 |
1,224 |
1,193 |
1,214 |
-0.08% |
545,300 |
2024/3/25 |
1,247 |
1,256 |
1,215 |
1,215 |
-3.49% |
944,900 |
2024/3/22 |
1,230 |
1,283 |
1,228 |
1,259 |
+1.12% |
979,700 |
2024/3/21 |
1,216 |
1,251 |
1,200 |
1,245 |
+1.97% |
856,400 |
2024/3/19 |
1,198 |
1,240 |
1,147 |
1,221 |
+1.50% |
1,485,400 |
2024/3/18 |
1,240 |
1,249 |
1,200 |
1,203 |
-4.45% |
1,135,800 |
2024/3/15 |
1,257 |
1,307 |
1,234 |
1,259 |
+0.24% |
1,118,200 |
2024/3/14 |
1,242 |
1,265 |
1,211 |
1,256 |
+0.96% |
839,600 |
2024/3/13 |
1,212 |
1,263 |
1,197 |
1,244 |
+2.64% |
1,144,500 |
2024/3/12 |
1,175 |
1,220 |
1,175 |
1,212 |
+1.00% |
1,014,100 |
2024/3/11 |
1,190 |
1,238 |
1,176 |
1,200 |
-1.48% |
1,219,200 |
2024/3/8 |
1,238 |
1,283 |
1,113 |
1,218 |
-3.18% |
2,716,100 |
2024/3/7 |
1,298 |
1,375 |
1,233 |
1,258 |
+2.61% |
4,312,000 |
2024/3/6 |
1,310 |
1,310 |
1,207 |
1,226 |
-2.47% |
2,887,700 |
2024/3/5 |
1,257 |
1,305 |
1,213 |
1,257 |
+1.95% |
2,323,600 |
2024/3/4 |
1,245 |
1,262 |
1,164 |
1,233 |
-2.30% |
2,276,300 |
2024/3/1 |
1,270 |
1,282 |
1,186 |
1,262 |
-3.52% |
3,442,600 |
2024/2/29 |
1,318 |
1,380 |
1,271 |
1,308 |
-5.08% |
4,183,400 |
2024/2/28 |
1,278 |
1,406 |
1,274 |
1,378 |
+9.89% |
6,377,000 |
2024/2/27 |
1,241 |
1,270 |
1,161 |
1,254 |
-1.34% |
4,288,100 |
2024/2/26 |
1,217 |
1,338 |
1,179 |
1,271 |
+14.40% |
6,591,600 |
2024/2/22 |
986 |
1,111 |
981 |
1,111 |
+15.61% |
6,895,300 |
2024/2/21 |
930 |
965 |
915 |
961 |
+3.33% |
1,316,800 |
2024/2/20 |
943 |
951 |
887 |
930 |
-2.72% |
2,237,600 |
2024/2/19 |
955 |
980 |
938 |
956 |
+1.70% |
1,417,400 |
2024/2/16 |
979 |
1,002 |
914 |
940 |
-1.88% |
2,059,200 |
2024/2/15 |
999 |
1,044 |
951 |
958 |
-3.13% |
3,301,200 |
2024/2/14 |
895 |
1,016 |
890 |
989 |
+10.01% |
5,247,900 |
2024/2/13 |
930 |
934 |
889 |
899 |
-2.07% |
1,928,400 |
2024/2/9 |
885 |
918 |
880 |
918 |
+5.28% |
2,441,700 |
2024/2/8 |
872 |
888 |
866 |
872 |
+0.58% |
968,400 |
2024/2/7 |
888 |
903 |
866 |
867 |
-0.12% |
1,944,400 |
2024/2/6 |
859 |
893 |
849 |
868 |
+2.84% |
2,526,900 |
2024/2/5 |
823 |
845 |
820 |
844 |
+3.69% |
1,073,100 |
2024/2/2 |
824 |
830 |
802 |
814 |
-0.73% |
915,100 |
2024/2/1 |
840 |
849 |
817 |
820 |
-2.96% |
1,131,600 |
2024/1/31 |
841 |
858 |
829 |
845 |
-0.71% |
1,126,900 |
2024/1/30 |
842 |
863 |
824 |
851 |
+0.83% |
1,675,500 |
2024/1/29 |
867 |
871 |
834 |
844 |
-4.31% |
1,478,100 |
|