日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
8,271 |
8,344 |
8,219 |
8,247 |
-0.40% |
2,682,600 |
2024/7/25 |
8,402 |
8,429 |
8,263 |
8,280 |
-2.43% |
3,345,800 |
2024/7/24 |
8,452 |
8,530 |
8,428 |
8,486 |
-0.08% |
2,202,300 |
2024/7/23 |
8,595 |
8,595 |
8,464 |
8,493 |
-0.46% |
2,065,700 |
2024/7/22 |
8,622 |
8,622 |
8,464 |
8,532 |
-0.49% |
2,468,100 |
2024/7/19 |
8,622 |
8,678 |
8,529 |
8,574 |
+0.28% |
2,284,800 |
2024/7/18 |
8,645 |
8,689 |
8,544 |
8,550 |
-2.26% |
3,417,600 |
2024/7/17 |
8,830 |
8,835 |
8,695 |
8,748 |
-0.87% |
3,340,100 |
2024/7/16 |
8,942 |
8,942 |
8,791 |
8,825 |
-1.02% |
3,583,900 |
2024/7/12 |
8,999 |
9,021 |
8,887 |
8,916 |
-2.02% |
3,586,000 |
2024/7/11 |
9,020 |
9,170 |
9,015 |
9,100 |
+1.11% |
4,692,600 |
2024/7/10 |
8,955 |
9,000 |
8,865 |
9,000 |
+0.57% |
3,541,100 |
2024/7/9 |
8,765 |
8,988 |
8,677 |
8,949 |
+1.80% |
3,476,700 |
2024/7/8 |
8,843 |
8,858 |
8,740 |
8,791 |
-1.19% |
3,026,000 |
2024/7/5 |
8,800 |
8,940 |
8,787 |
8,897 |
+0.76% |
2,331,900 |
2024/7/4 |
8,914 |
8,929 |
8,802 |
8,830 |
-0.64% |
2,073,200 |
2024/7/3 |
8,900 |
8,965 |
8,820 |
8,887 |
+0.14% |
2,751,700 |
2024/7/2 |
8,877 |
8,995 |
8,805 |
8,875 |
+1.44% |
4,734,000 |
2024/7/1 |
8,655 |
8,812 |
8,630 |
8,749 |
+2.26% |
3,658,600 |
2024/6/28 |
8,610 |
8,637 |
8,496 |
8,556 |
-0.49% |
3,377,000 |
2024/6/27 |
8,661 |
8,667 |
8,551 |
8,598 |
-0.99% |
2,586,000 |
2024/6/26 |
8,656 |
8,684 |
8,554 |
8,684 |
+0.60% |
3,277,300 |
2024/6/25 |
8,578 |
8,648 |
8,493 |
8,632 |
+1.64% |
2,895,200 |
2024/6/24 |
8,400 |
8,536 |
8,382 |
8,493 |
+0.13% |
2,457,100 |
2024/6/21 |
8,536 |
8,575 |
8,476 |
8,482 |
-0.07% |
3,613,300 |
2024/6/20 |
8,534 |
8,546 |
8,362 |
8,488 |
-1.08% |
3,238,900 |
2024/6/19 |
8,798 |
8,810 |
8,514 |
8,581 |
-1.05% |
4,040,000 |
2024/6/18 |
8,500 |
8,730 |
8,423 |
8,672 |
+3.10% |
4,951,700 |
2024/6/17 |
8,422 |
8,449 |
8,354 |
8,411 |
-0.83% |
2,148,900 |
2024/6/14 |
8,312 |
8,536 |
8,303 |
8,481 |
+1.41% |
5,205,900 |
2024/6/13 |
8,600 |
8,600 |
8,346 |
8,363 |
-2.13% |
4,137,400 |
2024/6/12 |
8,600 |
8,653 |
8,518 |
8,545 |
-1.50% |
3,173,400 |
2024/6/11 |
8,589 |
8,754 |
8,562 |
8,675 |
-0.73% |
2,945,800 |
2024/6/10 |
8,722 |
8,757 |
8,576 |
8,739 |
-0.18% |
2,983,700 |
2024/6/7 |
8,750 |
8,770 |
8,674 |
8,755 |
-0.48% |
2,687,700 |
2024/6/6 |
8,830 |
8,944 |
8,787 |
8,797 |
+0.51% |
3,031,900 |
2024/6/5 |
8,839 |
8,875 |
8,744 |
8,752 |
-1.11% |
3,786,500 |
2024/6/4 |
8,662 |
8,884 |
8,624 |
8,850 |
+2.06% |
4,179,700 |
2024/6/3 |
8,481 |
8,710 |
8,481 |
8,671 |
+1.36% |
3,719,100 |
2024/5/31 |
8,461 |
8,631 |
8,448 |
8,555 |
+2.36% |
10,945,800 |
2024/5/30 |
8,224 |
8,366 |
8,145 |
8,358 |
+1.08% |
3,737,000 |
2024/5/29 |
8,198 |
8,312 |
8,195 |
8,269 |
+0.94% |
2,453,800 |
2024/5/28 |
8,244 |
8,256 |
8,168 |
8,192 |
-1.15% |
2,307,500 |
2024/5/27 |
8,234 |
8,287 |
8,187 |
8,287 |
+0.42% |
1,864,200 |
2024/5/24 |
8,222 |
8,342 |
8,197 |
8,252 |
-0.35% |
2,844,600 |
2024/5/23 |
8,393 |
8,398 |
8,252 |
8,281 |
-0.84% |
2,962,200 |
2024/5/22 |
8,380 |
8,496 |
8,346 |
8,351 |
-0.68% |
2,848,700 |
2024/5/21 |
8,426 |
8,487 |
8,380 |
8,408 |
+0.20% |
2,169,400 |
2024/5/20 |
8,482 |
8,538 |
8,373 |
8,391 |
-1.32% |
3,480,100 |
2024/5/17 |
8,501 |
8,542 |
8,426 |
8,503 |
-1.13% |
3,995,300 |
2024/5/16 |
8,400 |
8,600 |
8,380 |
8,600 |
+3.37% |
7,011,200 |
2024/5/15 |
8,360 |
8,418 |
8,290 |
8,320 |
-1.36% |
4,130,400 |
2024/5/14 |
8,149 |
8,440 |
8,131 |
8,435 |
+5.29% |
9,032,500 |
2024/5/13 |
7,870 |
8,030 |
7,856 |
8,011 |
+2.06% |
4,532,500 |
2024/5/10 |
7,776 |
8,000 |
7,684 |
7,849 |
+3.32% |
7,567,900 |
2024/5/9 |
7,407 |
7,654 |
7,380 |
7,597 |
+3.54% |
7,462,200 |
2024/5/8 |
7,730 |
7,884 |
7,323 |
7,337 |
-5.44% |
13,721,900 |
2024/5/7 |
7,725 |
7,833 |
7,704 |
7,759 |
+2.43% |
5,892,100 |
2024/5/2 |
7,600 |
7,623 |
7,571 |
7,575 |
-0.81% |
1,964,700 |
2024/5/1 |
7,720 |
7,742 |
7,616 |
7,637 |
-1.08% |
2,738,400 |
2024/4/30 |
7,750 |
7,777 |
7,651 |
7,720 |
+0.93% |
4,027,600 |
2024/4/26 |
7,540 |
7,652 |
7,501 |
7,649 |
+3.28% |
4,702,800 |
2024/4/25 |
7,450 |
7,489 |
7,366 |
7,406 |
-1.38% |
2,646,100 |
2024/4/24 |
7,506 |
7,549 |
7,466 |
7,510 |
+0.16% |
2,438,500 |
2024/4/23 |
7,566 |
7,595 |
7,469 |
7,498 |
-0.36% |
2,093,600 |
2024/4/22 |
7,487 |
7,548 |
7,445 |
7,525 |
+0.94% |
2,692,100 |
2024/4/19 |
7,525 |
7,576 |
7,382 |
7,455 |
-1.77% |
4,179,200 |
2024/4/18 |
7,600 |
7,655 |
7,533 |
7,589 |
+0.05% |
2,772,000 |
2024/4/17 |
7,630 |
7,646 |
7,515 |
7,585 |
+0.81% |
3,395,400 |
2024/4/16 |
7,580 |
7,590 |
7,511 |
7,524 |
-1.88% |
3,649,400 |
2024/4/15 |
7,650 |
7,668 |
7,581 |
7,668 |
-0.87% |
2,492,600 |
2024/4/12 |
7,840 |
7,840 |
7,722 |
7,735 |
+0.16% |
2,445,900 |
2024/4/11 |
7,681 |
7,740 |
7,672 |
7,723 |
-0.83% |
2,406,700 |
2024/4/10 |
7,851 |
7,868 |
7,786 |
7,788 |
-1.19% |
2,216,200 |
2024/4/9 |
7,870 |
7,887 |
7,794 |
7,882 |
+0.31% |
2,363,900 |
2024/4/8 |
7,800 |
7,871 |
7,772 |
7,858 |
+1.51% |
2,592,300 |
2024/4/5 |
7,747 |
7,757 |
7,627 |
7,741 |
-1.86% |
4,297,600 |
2024/4/4 |
7,889 |
7,964 |
7,843 |
7,888 |
+1.05% |
4,343,900 |
2024/4/3 |
8,049 |
8,049 |
7,745 |
7,806 |
-4.19% |
7,154,700 |
2024/4/2 |
8,180 |
8,227 |
8,124 |
8,147 |
-0.77% |
3,245,200 |
2024/4/1 |
8,253 |
8,309 |
8,181 |
8,210 |
+0.17% |
2,669,300 |
2024/3/29 |
8,269 |
8,290 |
8,192 |
8,196 |
-0.76% |
3,619,400 |
2024/3/28 |
8,290 |
8,310 |
8,221 |
8,259 |
-1.80% |
4,305,600 |
2024/3/27 |
8,370 |
8,470 |
8,348 |
8,410 |
+1.23% |
4,146,700 |
2024/3/26 |
8,325 |
8,360 |
8,292 |
8,308 |
+0.11% |
3,255,600 |
2024/3/25 |
8,424 |
8,424 |
8,268 |
8,299 |
-1.51% |
3,050,000 |
2024/3/22 |
8,388 |
8,448 |
8,333 |
8,426 |
+0.57% |
3,562,600 |
2024/3/21 |
8,497 |
8,545 |
8,357 |
8,378 |
+0.24% |
3,916,900 |
2024/3/19 |
8,238 |
8,359 |
8,216 |
8,358 |
+0.87% |
2,492,800 |
2024/3/18 |
8,181 |
8,286 |
8,179 |
8,286 |
+0.75% |
2,835,000 |
2024/3/15 |
8,165 |
8,271 |
8,138 |
8,224 |
+0.00% |
4,416,600 |
2024/3/14 |
8,183 |
8,224 |
8,151 |
8,224 |
-0.10% |
2,701,900 |
2024/3/13 |
8,205 |
8,284 |
8,175 |
8,232 |
+0.38% |
3,813,600 |
2024/3/12 |
8,272 |
8,272 |
8,152 |
8,201 |
-1.34% |
3,501,600 |
2024/3/11 |
8,140 |
8,312 |
8,118 |
8,312 |
+0.98% |
4,028,600 |
2024/3/8 |
8,303 |
8,325 |
8,223 |
8,231 |
-1.11% |
4,052,500 |
2024/3/7 |
8,399 |
8,462 |
8,295 |
8,323 |
-0.07% |
3,294,300 |
2024/3/6 |
8,309 |
8,357 |
8,283 |
8,329 |
-0.73% |
3,185,600 |
2024/3/5 |
8,340 |
8,407 |
8,282 |
8,390 |
+0.54% |
3,171,000 |
2024/3/4 |
8,465 |
8,490 |
8,333 |
8,345 |
-1.64% |
4,792,100 |
2024/3/1 |
8,450 |
8,498 |
8,377 |
8,484 |
+1.00% |
3,559,600 |
2024/2/29 |
8,322 |
8,443 |
8,270 |
8,400 |
+0.41% |
5,573,800 |
2024/2/28 |
8,420 |
8,475 |
8,362 |
8,366 |
-1.67% |
4,656,200 |
2024/2/27 |
8,649 |
8,650 |
8,491 |
8,508 |
-0.48% |
5,568,300 |
2024/2/26 |
8,437 |
8,607 |
8,425 |
8,549 |
+1.54% |
5,738,200 |
2024/2/22 |
8,401 |
8,457 |
8,332 |
8,419 |
+0.21% |
5,618,000 |
2024/2/21 |
8,300 |
8,462 |
8,219 |
8,401 |
+1.67% |
7,836,800 |
2024/2/20 |
8,410 |
8,419 |
8,185 |
8,263 |
-1.11% |
10,752,200 |
2024/2/19 |
8,424 |
8,432 |
8,090 |
8,356 |
-5.84% |
15,187,800 |
2024/2/16 |
8,950 |
9,006 |
8,701 |
8,874 |
-0.85% |
6,987,200 |
2024/2/15 |
8,987 |
9,028 |
8,890 |
8,950 |
+0.89% |
6,298,200 |
2024/2/14 |
8,710 |
8,881 |
8,690 |
8,871 |
+1.85% |
4,869,300 |
2024/2/13 |
8,800 |
8,830 |
8,676 |
8,710 |
+0.11% |
6,279,200 |
2024/2/9 |
8,683 |
8,706 |
8,537 |
8,700 |
+0.93% |
5,455,700 |
2024/2/8 |
8,450 |
8,690 |
8,377 |
8,620 |
+3.00% |
7,645,900 |
2024/2/7 |
8,405 |
8,623 |
8,278 |
8,369 |
-0.08% |
9,328,400 |
2024/2/6 |
8,389 |
8,443 |
8,294 |
8,376 |
-0.46% |
4,928,900 |
2024/2/5 |
8,476 |
8,508 |
8,408 |
8,415 |
-0.72% |
4,553,400 |
2024/2/2 |
8,353 |
8,490 |
8,226 |
8,476 |
+2.00% |
6,616,700 |
2024/2/1 |
8,289 |
8,342 |
8,256 |
8,310 |
+0.00% |
3,915,800 |
2024/1/31 |
8,210 |
8,310 |
8,175 |
8,310 |
+0.47% |
4,584,600 |
2024/1/30 |
8,199 |
8,388 |
8,187 |
8,271 |
+2.22% |
6,585,500 |
2024/1/29 |
7,992 |
8,100 |
7,978 |
8,091 |
+2.48% |
4,450,300 |
|