日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,428 |
1,434 |
1,409 |
1,431 |
-0.56% |
2,000 |
2024/7/25 |
1,410 |
1,450 |
1,370 |
1,439 |
+1.62% |
5,400 |
2024/7/24 |
1,376 |
1,431 |
1,376 |
1,416 |
+2.91% |
3,600 |
2024/7/23 |
1,362 |
1,420 |
1,362 |
1,376 |
+0.22% |
1,900 |
2024/7/22 |
1,475 |
1,475 |
1,366 |
1,373 |
-4.98% |
8,400 |
2024/7/19 |
1,462 |
1,462 |
1,445 |
1,445 |
-0.96% |
700 |
2024/7/18 |
1,472 |
1,494 |
1,418 |
1,459 |
-5.14% |
14,900 |
2024/7/17 |
1,490 |
1,580 |
1,469 |
1,538 |
+2.74% |
8,700 |
2024/7/16 |
1,455 |
1,518 |
1,455 |
1,497 |
+2.96% |
4,300 |
2024/7/12 |
1,421 |
1,508 |
1,421 |
1,454 |
+0.69% |
3,400 |
2024/7/11 |
1,443 |
1,473 |
1,409 |
1,444 |
-0.07% |
5,300 |
2024/7/10 |
1,478 |
1,480 |
1,444 |
1,445 |
-0.41% |
1,900 |
2024/7/9 |
1,524 |
1,526 |
1,450 |
1,451 |
-4.73% |
16,400 |
2024/7/8 |
1,531 |
1,570 |
1,523 |
1,523 |
+0.26% |
4,000 |
2024/7/5 |
1,550 |
1,560 |
1,483 |
1,519 |
-2.00% |
8,600 |
2024/7/4 |
1,600 |
1,606 |
1,550 |
1,550 |
-3.25% |
9,000 |
2024/7/3 |
1,660 |
1,701 |
1,602 |
1,602 |
-4.13% |
13,500 |
2024/7/2 |
1,570 |
1,700 |
1,541 |
1,671 |
+4.96% |
29,800 |
2024/7/1 |
1,652 |
1,652 |
1,565 |
1,592 |
-4.10% |
49,600 |
2024/6/28 |
1,694 |
1,715 |
1,650 |
1,660 |
-4.27% |
14,900 |
2024/6/27 |
1,730 |
1,760 |
1,670 |
1,734 |
-0.06% |
16,800 |
2024/6/26 |
1,723 |
1,750 |
1,697 |
1,735 |
+0.35% |
3,700 |
2024/6/25 |
1,717 |
1,729 |
1,611 |
1,729 |
-0.35% |
19,900 |
2024/6/24 |
1,785 |
1,820 |
1,735 |
1,735 |
-2.80% |
19,500 |
2024/6/21 |
1,763 |
1,830 |
1,716 |
1,785 |
+1.25% |
9,400 |
2024/6/20 |
1,770 |
1,807 |
1,694 |
1,763 |
+0.23% |
13,500 |
2024/6/19 |
1,770 |
1,881 |
1,733 |
1,759 |
-0.51% |
33,800 |
2024/6/18 |
1,726 |
1,774 |
1,630 |
1,768 |
+0.11% |
23,200 |
2024/6/17 |
1,632 |
1,800 |
1,632 |
1,766 |
+7.55% |
37,600 |
2024/6/14 |
1,599 |
1,646 |
1,558 |
1,642 |
+1.86% |
12,600 |
2024/6/13 |
1,645 |
1,685 |
1,601 |
1,612 |
-0.43% |
20,600 |
2024/6/12 |
1,670 |
1,702 |
1,613 |
1,619 |
-3.97% |
39,700 |
2024/6/11 |
1,548 |
1,700 |
1,500 |
1,686 |
+10.05% |
60,400 |
2024/6/10 |
1,395 |
1,565 |
1,395 |
1,532 |
+9.74% |
37,900 |
2024/6/7 |
1,417 |
1,440 |
1,396 |
1,396 |
-2.51% |
5,200 |
2024/6/6 |
1,449 |
1,450 |
1,390 |
1,432 |
+0.56% |
12,800 |
2024/6/5 |
1,409 |
1,451 |
1,404 |
1,424 |
-0.35% |
15,700 |
2024/6/4 |
1,397 |
1,446 |
1,377 |
1,429 |
+3.63% |
14,100 |
2024/6/3 |
1,392 |
1,412 |
1,342 |
1,379 |
+0.00% |
24,700 |
2024/5/31 |
1,410 |
1,424 |
1,364 |
1,379 |
-0.29% |
56,400 |
2024/5/30 |
1,464 |
1,465 |
1,375 |
1,383 |
-6.43% |
42,200 |
2024/5/29 |
1,565 |
1,566 |
1,465 |
1,478 |
-5.62% |
51,400 |
2024/5/28 |
1,495 |
1,668 |
1,483 |
1,566 |
+4.33% |
92,000 |
2024/5/27 |
1,468 |
1,508 |
1,410 |
1,501 |
+3.95% |
42,200 |
2024/5/24 |
1,463 |
1,525 |
1,410 |
1,444 |
-1.10% |
25,700 |
2024/5/23 |
1,473 |
1,501 |
1,425 |
1,460 |
+0.27% |
24,800 |
2024/5/22 |
1,505 |
1,587 |
1,431 |
1,456 |
-1.69% |
33,300 |
2024/5/21 |
1,469 |
1,506 |
1,401 |
1,481 |
-1.20% |
65,300 |
2024/5/20 |
1,340 |
1,550 |
1,282 |
1,499 |
+9.58% |
204,200 |
2024/5/17 |
1,272 |
1,444 |
1,230 |
1,368 |
-1.72% |
280,800 |
2024/5/16 |
1,552 |
1,585 |
1,392 |
1,392 |
-22.32% |
285,600 |
2024/5/15 |
1,796 |
1,898 |
1,781 |
1,792 |
-0.44% |
90,300 |
2024/5/14 |
1,730 |
1,810 |
1,678 |
1,800 |
+5.88% |
65,300 |
2024/5/13 |
1,800 |
1,980 |
1,660 |
1,700 |
+0.06% |
332,900 |
2024/5/10 |
1,558 |
1,745 |
1,558 |
1,699 |
-17.44% |
579,600 |
2024/5/9 |
2,058 |
2,058 |
2,058 |
2,058 |
-19.55% |
3,000 |
2024/5/8 |
2,592 |
2,669 |
2,551 |
2,558 |
-2.37% |
20,800 |
2024/5/7 |
2,787 |
2,809 |
2,590 |
2,620 |
-4.27% |
49,100 |
2024/5/2 |
2,735 |
2,763 |
2,628 |
2,737 |
-0.87% |
16,400 |
2024/5/1 |
2,755 |
2,810 |
2,726 |
2,761 |
+0.22% |
15,200 |
2024/4/30 |
2,914 |
2,937 |
2,739 |
2,755 |
-3.81% |
23,900 |
2024/4/26 |
2,823 |
2,920 |
2,786 |
2,864 |
+1.45% |
35,400 |
2024/4/25 |
2,900 |
3,030 |
2,812 |
2,823 |
-2.66% |
38,900 |
2024/4/24 |
3,100 |
3,155 |
2,854 |
2,900 |
-6.45% |
49,800 |
2024/4/23 |
3,325 |
3,355 |
2,995 |
3,100 |
-4.76% |
98,700 |
2024/4/22 |
3,160 |
3,280 |
3,025 |
3,255 |
+3.33% |
46,200 |
2024/4/19 |
3,080 |
3,150 |
2,900 |
3,150 |
+2.27% |
54,200 |
2024/4/18 |
2,999 |
3,190 |
2,916 |
3,080 |
+1.99% |
28,700 |
2024/4/17 |
2,920 |
3,040 |
2,782 |
3,020 |
+1.68% |
38,300 |
2024/4/16 |
2,767 |
2,979 |
2,767 |
2,970 |
+5.43% |
18,400 |
2024/4/15 |
2,804 |
2,881 |
2,719 |
2,817 |
-1.30% |
9,000 |
2024/4/12 |
2,768 |
2,885 |
2,768 |
2,854 |
+3.52% |
9,400 |
2024/4/11 |
2,817 |
2,840 |
2,741 |
2,757 |
-2.61% |
13,900 |
2024/4/10 |
2,848 |
2,911 |
2,768 |
2,831 |
+0.39% |
22,900 |
2024/4/9 |
2,744 |
2,877 |
2,731 |
2,820 |
+2.77% |
30,800 |
2024/4/8 |
2,595 |
2,777 |
2,595 |
2,744 |
+7.10% |
28,700 |
2024/4/5 |
2,608 |
2,674 |
2,538 |
2,562 |
-5.39% |
29,700 |
2024/4/4 |
2,691 |
2,774 |
2,637 |
2,708 |
-0.07% |
18,900 |
2024/4/3 |
2,788 |
2,788 |
2,612 |
2,710 |
-4.31% |
21,700 |
2024/4/2 |
2,802 |
2,928 |
2,799 |
2,832 |
+0.60% |
16,700 |
2024/4/1 |
2,781 |
2,840 |
2,700 |
2,815 |
+1.26% |
8,900 |
2024/3/29 |
2,817 |
2,900 |
2,780 |
2,780 |
-1.31% |
14,800 |
2024/3/28 |
2,904 |
2,949 |
2,750 |
2,817 |
-2.73% |
23,900 |
2024/3/27 |
2,898 |
3,060 |
2,887 |
2,896 |
-1.76% |
18,500 |
2024/3/26 |
3,130 |
3,130 |
2,893 |
2,948 |
-5.81% |
29,200 |
2024/3/25 |
3,150 |
3,240 |
3,015 |
3,130 |
+7.63% |
84,700 |
2024/3/22 |
2,899 |
2,980 |
2,823 |
2,908 |
+0.31% |
15,100 |
2024/3/21 |
3,005 |
3,020 |
2,803 |
2,899 |
-2.59% |
39,400 |
2024/3/19 |
2,886 |
3,090 |
2,886 |
2,976 |
+3.41% |
71,800 |
2024/3/18 |
2,749 |
2,986 |
2,726 |
2,878 |
+10.73% |
86,600 |
2024/3/15 |
2,479 |
2,612 |
2,462 |
2,599 |
+4.38% |
21,500 |
2024/3/14 |
2,526 |
2,538 |
2,453 |
2,490 |
-1.43% |
16,600 |
2024/3/13 |
2,550 |
2,640 |
2,500 |
2,526 |
-1.52% |
15,500 |
2024/3/12 |
2,478 |
2,650 |
2,384 |
2,565 |
+4.44% |
31,100 |
2024/3/11 |
2,391 |
2,525 |
2,368 |
2,456 |
+2.12% |
19,000 |
2024/3/8 |
2,401 |
2,477 |
2,350 |
2,405 |
-0.87% |
10,800 |
2024/3/7 |
2,494 |
2,620 |
2,381 |
2,426 |
+0.66% |
41,700 |
2024/3/6 |
2,307 |
2,515 |
2,307 |
2,410 |
+4.87% |
53,900 |
2024/3/5 |
2,375 |
2,375 |
2,260 |
2,298 |
-4.21% |
31,800 |
2024/3/4 |
2,414 |
2,453 |
2,320 |
2,399 |
-0.42% |
32,500 |
2024/3/1 |
2,543 |
2,543 |
2,403 |
2,409 |
-5.94% |
36,500 |
2024/2/29 |
2,614 |
2,641 |
2,530 |
2,561 |
+3.94% |
47,600 |
2024/2/28 |
2,560 |
2,581 |
2,451 |
2,464 |
-7.92% |
58,200 |
2024/2/27 |
2,350 |
2,680 |
2,335 |
2,676 |
+16.15% |
93,600 |
2024/2/26 |
2,360 |
2,360 |
2,237 |
2,304 |
+1.05% |
46,200 |
2024/2/22 |
2,363 |
2,363 |
2,150 |
2,280 |
-5.35% |
95,000 |
2024/2/21 |
2,346 |
2,425 |
2,285 |
2,409 |
+1.13% |
48,100 |
2024/2/20 |
2,457 |
2,502 |
2,320 |
2,382 |
-6.04% |
86,100 |
2024/2/19 |
2,700 |
2,700 |
2,430 |
2,535 |
+0.60% |
214,800 |
2024/2/16 |
2,520 |
2,520 |
2,520 |
2,520 |
+24.75% |
110,900 |
2024/2/15 |
2,020 |
2,020 |
2,020 |
2,020 |
+24.69% |
10,000 |
2024/2/14 |
1,481 |
1,627 |
1,481 |
1,620 |
+11.03% |
25,300 |
2024/2/13 |
1,431 |
1,500 |
1,417 |
1,459 |
+4.14% |
14,000 |
2024/2/9 |
1,408 |
1,428 |
1,384 |
1,401 |
-0.50% |
2,800 |
2024/2/8 |
1,419 |
1,419 |
1,391 |
1,408 |
+0.50% |
2,100 |
2024/2/7 |
1,389 |
1,421 |
1,389 |
1,401 |
+0.86% |
3,400 |
2024/2/6 |
1,429 |
1,430 |
1,389 |
1,389 |
-1.98% |
2,800 |
2024/2/5 |
1,438 |
1,438 |
1,400 |
1,417 |
-0.21% |
7,400 |
2024/2/2 |
1,387 |
1,420 |
1,386 |
1,420 |
+0.21% |
2,700 |
2024/2/1 |
1,438 |
1,438 |
1,387 |
1,417 |
-1.53% |
6,800 |
2024/1/31 |
1,417 |
1,440 |
1,386 |
1,439 |
+2.57% |
6,300 |
2024/1/30 |
1,381 |
1,418 |
1,381 |
1,403 |
+1.67% |
3,700 |
2024/1/29 |
1,452 |
1,452 |
1,375 |
1,380 |
-0.86% |
12,200 |
|