日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
13,655 |
13,785 |
13,260 |
13,395 |
-1.22% |
2,162,300 |
2024/7/18 |
13,540 |
13,760 |
13,150 |
13,560 |
-8.41% |
3,527,900 |
2024/7/17 |
15,740 |
15,750 |
14,805 |
14,805 |
-6.48% |
2,328,800 |
2024/7/16 |
15,755 |
15,890 |
15,555 |
15,830 |
+1.18% |
799,100 |
2024/7/12 |
15,960 |
16,010 |
15,500 |
15,645 |
-3.99% |
1,755,900 |
2024/7/11 |
16,705 |
16,750 |
16,110 |
16,295 |
-1.48% |
1,769,600 |
2024/7/10 |
16,500 |
16,565 |
16,190 |
16,540 |
-0.78% |
1,644,700 |
2024/7/9 |
16,395 |
16,745 |
16,365 |
16,670 |
+2.84% |
2,228,900 |
2024/7/8 |
16,100 |
16,440 |
16,040 |
16,210 |
-0.37% |
1,543,100 |
2024/7/5 |
15,800 |
16,490 |
15,655 |
16,270 |
+3.56% |
3,053,900 |
2024/7/4 |
15,725 |
15,950 |
15,480 |
15,710 |
+1.26% |
1,710,600 |
2024/7/3 |
14,750 |
15,555 |
14,735 |
15,515 |
+6.82% |
2,354,300 |
2024/7/2 |
14,380 |
14,540 |
14,260 |
14,525 |
+1.33% |
1,015,800 |
2024/7/1 |
14,530 |
14,555 |
14,335 |
14,335 |
-1.14% |
1,110,200 |
2024/6/28 |
14,420 |
14,600 |
14,350 |
14,500 |
+0.73% |
1,574,700 |
2024/6/27 |
14,700 |
14,895 |
14,280 |
14,395 |
-5.73% |
3,106,100 |
2024/6/26 |
15,100 |
15,400 |
15,050 |
15,270 |
+2.07% |
1,740,900 |
2024/6/25 |
14,735 |
14,960 |
14,595 |
14,960 |
+0.64% |
909,400 |
2024/6/24 |
14,590 |
14,875 |
14,540 |
14,865 |
+1.50% |
782,600 |
2024/6/21 |
14,515 |
14,725 |
14,465 |
14,645 |
-0.91% |
1,362,400 |
2024/6/20 |
14,655 |
14,820 |
14,465 |
14,780 |
+0.82% |
972,600 |
2024/6/19 |
15,080 |
15,130 |
14,460 |
14,660 |
-3.14% |
1,678,500 |
2024/6/18 |
14,850 |
15,190 |
14,825 |
15,135 |
+2.78% |
1,136,800 |
2024/6/17 |
14,770 |
14,840 |
14,595 |
14,725 |
-0.84% |
948,900 |
2024/6/14 |
14,835 |
15,005 |
14,770 |
14,850 |
-0.20% |
1,184,700 |
2024/6/13 |
15,635 |
15,655 |
14,875 |
14,880 |
-2.33% |
1,575,800 |
2024/6/12 |
15,360 |
15,360 |
15,155 |
15,235 |
-0.13% |
898,100 |
2024/6/11 |
15,175 |
15,305 |
15,090 |
15,255 |
+0.76% |
1,203,600 |
2024/6/10 |
14,845 |
15,150 |
14,835 |
15,140 |
+1.85% |
1,081,700 |
2024/6/7 |
14,915 |
15,140 |
14,840 |
14,865 |
+0.10% |
1,008,900 |
2024/6/6 |
15,110 |
15,160 |
14,850 |
14,850 |
+0.99% |
1,548,200 |
2024/6/5 |
15,200 |
15,215 |
14,535 |
14,705 |
-3.26% |
2,209,600 |
2024/6/4 |
15,235 |
15,320 |
15,120 |
15,200 |
-1.23% |
1,085,400 |
2024/6/3 |
15,100 |
15,415 |
14,930 |
15,390 |
+2.57% |
1,319,100 |
2024/5/31 |
14,780 |
15,015 |
14,590 |
15,005 |
+0.54% |
2,194,800 |
2024/5/30 |
14,805 |
15,100 |
14,760 |
14,925 |
-1.42% |
1,587,500 |
2024/5/29 |
15,100 |
15,455 |
15,085 |
15,140 |
+0.43% |
1,643,600 |
2024/5/28 |
15,100 |
15,245 |
14,870 |
15,075 |
-2.40% |
2,098,900 |
2024/5/27 |
15,200 |
15,645 |
15,125 |
15,445 |
+2.32% |
1,770,900 |
2024/5/24 |
15,360 |
15,455 |
15,050 |
15,095 |
-3.39% |
1,912,800 |
2024/5/23 |
16,000 |
16,090 |
15,460 |
15,625 |
+0.77% |
2,629,300 |
2024/5/22 |
15,730 |
15,780 |
15,420 |
15,505 |
-2.05% |
1,513,800 |
2024/5/21 |
15,930 |
15,935 |
15,760 |
15,830 |
+0.19% |
1,402,500 |
2024/5/20 |
15,625 |
15,860 |
15,540 |
15,800 |
+0.96% |
1,493,300 |
2024/5/17 |
15,700 |
15,815 |
15,505 |
15,650 |
-0.22% |
1,226,100 |
2024/5/16 |
15,945 |
16,050 |
15,470 |
15,685 |
+1.06% |
2,748,600 |
2024/5/15 |
15,300 |
15,520 |
15,170 |
15,520 |
+2.04% |
1,993,700 |
2024/5/14 |
15,500 |
15,665 |
15,025 |
15,210 |
-2.62% |
2,882,300 |
2024/5/13 |
15,595 |
15,770 |
15,245 |
15,620 |
+1.13% |
2,504,400 |
2024/5/10 |
16,400 |
16,570 |
15,300 |
15,445 |
-12.24% |
6,427,600 |
2024/5/9 |
17,565 |
17,870 |
17,450 |
17,600 |
+0.57% |
2,350,300 |
2024/5/8 |
17,300 |
17,565 |
17,155 |
17,500 |
+0.00% |
2,109,700 |
2024/5/7 |
17,175 |
17,505 |
17,070 |
17,500 |
+5.17% |
2,186,300 |
2024/5/2 |
16,370 |
16,740 |
16,165 |
16,640 |
+0.85% |
1,444,300 |
2024/5/1 |
16,400 |
16,690 |
16,310 |
16,500 |
-0.54% |
1,493,100 |
2024/4/30 |
16,500 |
16,755 |
16,280 |
16,590 |
+2.28% |
1,848,400 |
2024/4/26 |
16,665 |
16,665 |
16,125 |
16,220 |
-0.06% |
2,044,800 |
2024/4/25 |
16,490 |
16,775 |
16,215 |
16,230 |
-3.91% |
1,949,600 |
2024/4/24 |
16,815 |
16,920 |
16,575 |
16,890 |
+4.61% |
2,269,500 |
2024/4/23 |
16,630 |
16,640 |
15,955 |
16,145 |
+0.75% |
2,438,200 |
2024/4/22 |
16,435 |
16,770 |
15,725 |
16,025 |
-4.67% |
3,535,600 |
2024/4/19 |
17,300 |
17,470 |
16,200 |
16,810 |
-6.95% |
3,845,800 |
2024/4/18 |
17,360 |
18,170 |
17,075 |
18,065 |
+1.83% |
2,898,800 |
2024/4/17 |
18,350 |
18,475 |
17,720 |
17,740 |
-1.31% |
2,755,200 |
2024/4/16 |
18,130 |
18,310 |
17,740 |
17,975 |
-2.94% |
2,149,800 |
2024/4/15 |
18,300 |
18,545 |
18,130 |
18,520 |
-0.46% |
1,670,600 |
2024/4/12 |
19,100 |
19,330 |
18,605 |
18,605 |
+0.70% |
3,154,900 |
2024/4/11 |
18,300 |
18,515 |
17,810 |
18,475 |
-2.04% |
3,807,300 |
2024/4/10 |
18,825 |
18,960 |
18,580 |
18,860 |
+0.59% |
1,758,000 |
2024/4/9 |
18,550 |
18,865 |
18,505 |
18,750 |
+2.49% |
2,054,300 |
2024/4/8 |
18,520 |
18,760 |
18,160 |
18,295 |
+0.05% |
2,098,000 |
2024/4/5 |
18,500 |
18,565 |
18,135 |
18,285 |
-4.17% |
2,484,400 |
2024/4/4 |
19,245 |
19,350 |
19,005 |
19,080 |
+0.42% |
2,406,200 |
2024/4/3 |
18,500 |
19,295 |
18,480 |
19,000 |
+0.74% |
2,906,200 |
2024/4/2 |
18,990 |
19,115 |
18,780 |
18,860 |
+0.53% |
2,194,800 |
2024/4/1 |
19,980 |
20,020 |
18,720 |
18,760 |
-6.04% |
3,403,800 |
2024/3/29 |
19,600 |
19,980 |
19,205 |
19,965 |
+2.44% |
3,552,800 |
2024/3/28 |
19,090 |
19,520 |
19,020 |
19,490 |
+0.28% |
2,777,600 |
2024/3/27 |
19,440 |
19,525 |
18,970 |
19,435 |
-0.03% |
3,323,900 |
2024/3/26 |
18,845 |
19,495 |
18,750 |
19,440 |
+4.12% |
3,831,600 |
2024/3/25 |
18,850 |
18,930 |
18,580 |
18,670 |
-0.37% |
1,871,500 |
2024/3/22 |
19,000 |
19,010 |
18,595 |
18,740 |
-0.79% |
2,710,800 |
2024/3/21 |
19,030 |
19,060 |
18,510 |
18,890 |
+2.58% |
3,171,300 |
2024/3/19 |
18,000 |
18,475 |
17,905 |
18,415 |
+0.41% |
3,416,000 |
2024/3/18 |
17,685 |
18,340 |
17,595 |
18,340 |
+4.35% |
2,470,200 |
2024/3/15 |
17,850 |
17,890 |
17,415 |
17,575 |
-2.95% |
3,233,400 |
2024/3/14 |
17,895 |
18,140 |
17,360 |
18,110 |
+0.14% |
3,440,500 |
2024/3/13 |
18,290 |
18,545 |
17,755 |
18,085 |
+1.09% |
4,144,400 |
2024/3/12 |
17,595 |
18,160 |
17,275 |
17,890 |
+1.50% |
4,278,300 |
2024/3/11 |
16,840 |
17,680 |
16,735 |
17,625 |
-4.42% |
4,756,600 |
2024/3/8 |
18,860 |
19,400 |
18,440 |
18,440 |
-2.02% |
5,501,000 |
2024/3/7 |
20,155 |
20,440 |
18,680 |
18,820 |
-6.11% |
6,764,400 |
2024/3/6 |
19,275 |
20,065 |
19,240 |
20,045 |
+3.09% |
4,983,200 |
2024/3/5 |
19,340 |
19,530 |
18,935 |
19,445 |
-0.28% |
3,663,800 |
2024/3/4 |
19,850 |
19,910 |
19,405 |
19,500 |
+0.41% |
4,339,800 |
2024/3/1 |
19,090 |
19,430 |
18,800 |
19,420 |
+3.66% |
4,893,200 |
2024/2/29 |
18,500 |
18,980 |
18,360 |
18,735 |
-0.87% |
8,833,000 |
2024/2/28 |
19,200 |
19,585 |
18,900 |
18,900 |
-3.10% |
4,691,000 |
2024/2/27 |
19,280 |
19,670 |
19,015 |
19,505 |
+1.56% |
4,521,400 |
2024/2/26 |
20,295 |
20,295 |
19,140 |
19,205 |
-3.47% |
6,517,900 |
2024/2/22 |
19,660 |
19,930 |
18,960 |
19,895 |
+10.16% |
8,678,400 |
2024/2/21 |
18,020 |
18,690 |
17,865 |
18,060 |
-2.11% |
5,028,600 |
2024/2/20 |
18,450 |
19,130 |
18,290 |
18,450 |
+0.54% |
6,154,800 |
2024/2/19 |
18,390 |
18,940 |
17,965 |
18,350 |
-2.29% |
5,996,000 |
2024/2/16 |
19,870 |
20,350 |
17,540 |
18,780 |
-3.20% |
14,208,200 |
2024/2/15 |
18,730 |
19,450 |
18,555 |
19,400 |
+6.16% |
5,022,200 |
2024/2/14 |
17,530 |
18,655 |
17,525 |
18,275 |
+3.02% |
5,780,400 |
2024/2/13 |
17,940 |
18,355 |
17,480 |
17,740 |
+3.50% |
5,026,400 |
2024/2/9 |
16,900 |
17,240 |
16,675 |
17,140 |
+2.21% |
4,069,600 |
2024/2/8 |
16,480 |
16,905 |
16,425 |
16,770 |
+2.60% |
4,368,200 |
2024/2/7 |
15,830 |
16,380 |
15,805 |
16,345 |
+1.52% |
3,258,800 |
2024/2/6 |
15,900 |
16,315 |
15,735 |
16,100 |
+2.91% |
3,890,200 |
2024/2/5 |
16,165 |
16,285 |
15,070 |
15,645 |
-1.76% |
4,950,600 |
2024/2/2 |
15,355 |
16,075 |
15,325 |
15,925 |
+4.39% |
4,433,400 |
2024/2/1 |
14,815 |
15,530 |
14,635 |
15,255 |
+3.99% |
5,933,200 |
2024/1/31 |
13,850 |
14,700 |
13,630 |
14,670 |
+2.62% |
2,393,700 |
2024/1/30 |
14,490 |
14,560 |
14,255 |
14,295 |
-0.49% |
1,588,400 |
2024/1/29 |
14,125 |
14,510 |
14,120 |
14,365 |
+0.60% |
1,756,100 |
2024/1/26 |
14,400 |
14,550 |
14,115 |
14,280 |
-3.64% |
3,329,700 |
2024/1/25 |
14,855 |
14,985 |
14,525 |
14,820 |
+1.51% |
3,094,800 |
2024/1/24 |
14,495 |
14,875 |
14,325 |
14,600 |
+2.06% |
3,607,400 |
2024/1/23 |
14,465 |
14,730 |
14,060 |
14,305 |
-0.03% |
4,231,600 |
2024/1/22 |
13,990 |
14,365 |
13,815 |
14,310 |
+5.03% |
4,217,900 |
|