| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
1,020 |
1,035 |
968 |
981 |
-5.03% |
474,000 |
| 2024/7/18 |
1,055 |
1,071 |
1,018 |
1,033 |
-2.09% |
219,600 |
| 2024/7/17 |
1,155 |
1,155 |
1,030 |
1,055 |
-8.02% |
699,600 |
| 2024/7/16 |
1,092 |
1,154 |
1,074 |
1,147 |
+5.91% |
409,100 |
| 2024/7/12 |
1,049 |
1,089 |
1,047 |
1,083 |
+2.65% |
209,800 |
| 2024/7/11 |
1,026 |
1,078 |
1,018 |
1,055 |
+1.83% |
257,100 |
| 2024/7/10 |
1,044 |
1,055 |
1,016 |
1,036 |
-1.80% |
264,800 |
| 2024/7/9 |
1,102 |
1,136 |
1,033 |
1,055 |
-3.65% |
475,100 |
| 2024/7/8 |
1,074 |
1,116 |
1,046 |
1,095 |
+3.01% |
535,200 |
| 2024/7/5 |
999 |
1,068 |
980 |
1,063 |
+6.62% |
563,100 |
| 2024/7/4 |
1,010 |
1,080 |
990 |
997 |
+0.71% |
757,200 |
| 2024/7/3 |
933 |
990 |
933 |
990 |
+4.98% |
385,400 |
| 2024/7/2 |
996 |
1,023 |
933 |
943 |
-8.89% |
641,800 |
| 2024/7/1 |
1,028 |
1,105 |
981 |
1,035 |
-7.42% |
1,079,400 |
| 2024/6/28 |
1,251 |
1,257 |
1,055 |
1,118 |
-9.84% |
1,220,800 |
| 2024/6/27 |
1,038 |
1,328 |
1,037 |
1,240 |
+20.62% |
3,984,900 |
| 2024/6/26 |
1,019 |
1,067 |
988 |
1,028 |
+2.39% |
986,800 |
| 2024/6/25 |
973 |
1,008 |
920 |
1,004 |
+6.13% |
1,210,300 |
| 2024/6/24 |
787 |
946 |
787 |
946 |
+18.84% |
1,051,200 |
| 2024/6/21 |
805 |
811 |
782 |
796 |
-1.24% |
195,100 |
| 2024/6/20 |
825 |
831 |
732 |
806 |
+2.03% |
569,500 |
| 2024/6/19 |
842 |
854 |
783 |
790 |
-3.66% |
307,900 |
| 2024/6/18 |
850 |
869 |
809 |
820 |
-2.26% |
255,900 |
| 2024/6/17 |
800 |
862 |
794 |
839 |
+5.93% |
286,100 |
| 2024/6/14 |
806 |
811 |
790 |
792 |
-3.53% |
174,800 |
| 2024/6/13 |
806 |
884 |
800 |
821 |
+1.61% |
305,500 |
| 2024/6/12 |
829 |
845 |
793 |
808 |
-3.92% |
254,100 |
| 2024/6/11 |
822 |
891 |
815 |
841 |
+2.31% |
498,800 |
| 2024/6/10 |
720 |
829 |
717 |
822 |
+14.97% |
516,300 |
| 2024/6/7 |
711 |
720 |
703 |
715 |
+0.56% |
39,200 |
| 2024/6/6 |
732 |
740 |
702 |
711 |
-1.93% |
173,300 |
| 2024/6/5 |
720 |
731 |
706 |
725 |
+1.40% |
139,700 |
| 2024/6/4 |
670 |
724 |
669 |
715 |
+6.40% |
163,500 |
| 2024/6/3 |
692 |
704 |
664 |
672 |
-0.30% |
163,400 |
| 2024/5/31 |
680 |
697 |
673 |
674 |
-1.75% |
84,900 |
| 2024/5/30 |
660 |
709 |
656 |
686 |
+3.00% |
220,700 |
| 2024/5/29 |
670 |
689 |
662 |
666 |
-3.34% |
148,900 |
| 2024/5/28 |
695 |
740 |
678 |
689 |
+7.66% |
926,700 |
| 2024/5/27 |
621 |
650 |
615 |
640 |
+7.56% |
181,200 |
| 2024/5/24 |
599 |
615 |
595 |
595 |
-2.62% |
55,700 |
| 2024/5/23 |
631 |
633 |
601 |
611 |
-4.68% |
74,000 |
| 2024/5/22 |
648 |
654 |
617 |
641 |
-0.77% |
99,100 |
| 2024/5/21 |
660 |
667 |
638 |
646 |
-2.27% |
117,600 |
| 2024/5/20 |
630 |
669 |
616 |
661 |
+1.69% |
298,900 |
| 2024/5/17 |
600 |
663 |
590 |
650 |
+13.24% |
672,800 |
| 2024/5/16 |
590 |
594 |
572 |
574 |
-2.71% |
50,600 |
| 2024/5/15 |
595 |
610 |
583 |
590 |
-1.99% |
83,000 |
| 2024/5/14 |
530 |
612 |
527 |
602 |
+11.90% |
251,900 |
| 2024/5/13 |
548 |
548 |
531 |
538 |
-1.28% |
54,100 |
| 2024/5/10 |
539 |
551 |
535 |
545 |
+1.11% |
28,400 |
| 2024/5/9 |
559 |
559 |
532 |
539 |
-3.41% |
44,000 |
| 2024/5/8 |
554 |
566 |
553 |
558 |
-0.18% |
19,400 |
| 2024/5/7 |
574 |
583 |
556 |
559 |
-2.61% |
76,100 |
| 2024/5/2 |
569 |
578 |
559 |
574 |
-0.17% |
26,900 |
| 2024/5/1 |
583 |
583 |
565 |
575 |
+2.13% |
46,900 |
| 2024/4/30 |
555 |
567 |
548 |
563 |
+3.30% |
42,200 |
| 2024/4/26 |
545 |
571 |
541 |
545 |
-3.37% |
93,900 |
| 2024/4/25 |
587 |
587 |
558 |
564 |
-3.26% |
69,100 |
| 2024/4/24 |
587 |
590 |
578 |
583 |
-0.17% |
34,500 |
| 2024/4/23 |
594 |
595 |
578 |
584 |
-0.17% |
35,300 |
| 2024/4/22 |
577 |
585 |
547 |
585 |
+2.45% |
110,700 |
| 2024/4/19 |
584 |
600 |
560 |
571 |
+1.24% |
181,400 |
| 2024/4/18 |
566 |
578 |
561 |
564 |
-0.35% |
33,500 |
| 2024/4/17 |
560 |
587 |
547 |
566 |
+0.18% |
73,700 |
| 2024/4/16 |
585 |
588 |
560 |
565 |
-4.72% |
68,100 |
| 2024/4/15 |
600 |
603 |
585 |
593 |
-1.50% |
67,000 |
| 2024/4/12 |
581 |
605 |
576 |
602 |
+3.26% |
116,200 |
| 2024/4/11 |
594 |
603 |
575 |
583 |
-2.51% |
102,900 |
| 2024/4/10 |
597 |
624 |
586 |
598 |
-3.08% |
222,100 |
| 2024/4/9 |
575 |
619 |
570 |
617 |
+9.98% |
278,100 |
| 2024/4/8 |
525 |
562 |
522 |
561 |
+9.57% |
119,900 |
| 2024/4/5 |
519 |
521 |
505 |
512 |
-1.73% |
34,600 |
| 2024/4/4 |
524 |
526 |
510 |
521 |
+0.58% |
39,900 |
| 2024/4/3 |
511 |
518 |
496 |
518 |
-1.33% |
36,600 |
| 2024/4/2 |
538 |
542 |
515 |
525 |
-4.20% |
61,400 |
| 2024/4/1 |
537 |
557 |
527 |
548 |
+3.98% |
97,500 |
| 2024/3/29 |
510 |
535 |
507 |
527 |
+3.94% |
50,900 |
| 2024/3/28 |
517 |
528 |
505 |
507 |
-1.36% |
46,500 |
| 2024/3/27 |
539 |
540 |
513 |
514 |
-3.02% |
76,700 |
| 2024/3/26 |
547 |
550 |
523 |
530 |
-4.85% |
99,900 |
| 2024/3/25 |
570 |
584 |
557 |
557 |
-2.28% |
113,800 |
| 2024/3/22 |
560 |
580 |
550 |
570 |
+0.00% |
163,400 |
| 2024/3/21 |
541 |
585 |
536 |
570 |
+9.40% |
292,200 |
| 2024/3/19 |
490 |
540 |
490 |
521 |
+7.42% |
220,100 |
| 2024/3/18 |
471 |
495 |
471 |
485 |
+4.08% |
145,000 |
| 2024/3/15 |
465 |
479 |
464 |
466 |
-1.48% |
62,200 |
| 2024/3/14 |
451 |
478 |
450 |
473 |
+4.65% |
87,900 |
| 2024/3/13 |
460 |
466 |
448 |
452 |
-1.74% |
64,600 |
| 2024/3/12 |
462 |
467 |
456 |
460 |
-0.43% |
35,000 |
| 2024/3/11 |
465 |
483 |
461 |
462 |
-2.33% |
61,500 |
| 2024/3/8 |
456 |
475 |
453 |
473 |
+3.50% |
67,900 |
| 2024/3/7 |
469 |
469 |
453 |
457 |
-1.93% |
51,700 |
| 2024/3/6 |
465 |
470 |
459 |
466 |
+0.65% |
47,900 |
| 2024/3/5 |
471 |
475 |
456 |
463 |
-1.70% |
93,700 |
| 2024/3/4 |
490 |
498 |
468 |
471 |
-0.84% |
125,400 |
| 2024/3/1 |
461 |
493 |
459 |
475 |
+3.04% |
177,900 |
| 2024/2/29 |
480 |
487 |
461 |
461 |
-5.34% |
175,800 |
| 2024/2/28 |
460 |
491 |
458 |
487 |
+7.74% |
245,900 |
| 2024/2/27 |
436 |
457 |
436 |
452 |
+4.39% |
146,600 |
| 2024/2/26 |
436 |
444 |
423 |
433 |
+3.10% |
150,700 |
| 2024/2/22 |
417 |
429 |
414 |
420 |
-1.18% |
120,800 |
| 2024/2/21 |
440 |
444 |
420 |
425 |
-3.41% |
220,300 |
| 2024/2/20 |
424 |
450 |
412 |
440 |
+5.52% |
420,500 |
| 2024/2/19 |
411 |
453 |
403 |
417 |
+3.47% |
563,600 |
| 2024/2/16 |
420 |
426 |
394 |
403 |
-2.42% |
618,700 |
| 2024/2/15 |
453 |
465 |
413 |
413 |
-16.23% |
1,399,200 |
| 2024/2/14 |
493 |
493 |
493 |
493 |
-16.86% |
211,100 |
| 2024/2/13 |
593 |
593 |
593 |
593 |
-20.19% |
3,300 |
| 2024/2/9 |
763 |
775 |
729 |
743 |
-2.62% |
148,700 |
| 2024/2/8 |
795 |
795 |
761 |
763 |
-4.74% |
78,800 |
| 2024/2/7 |
819 |
826 |
800 |
801 |
-2.32% |
71,700 |
| 2024/2/6 |
797 |
835 |
783 |
820 |
+2.76% |
86,200 |
| 2024/2/5 |
781 |
799 |
765 |
798 |
+1.40% |
52,600 |
| 2024/2/2 |
789 |
792 |
775 |
787 |
+1.29% |
58,700 |
| 2024/2/1 |
785 |
791 |
771 |
777 |
-2.26% |
33,700 |
| 2024/1/31 |
775 |
795 |
770 |
795 |
+1.02% |
43,500 |
| 2024/1/30 |
753 |
791 |
747 |
787 |
+5.07% |
108,700 |
| 2024/1/29 |
750 |
756 |
743 |
749 |
+0.81% |
42,700 |
| 2024/1/26 |
760 |
764 |
743 |
743 |
-2.11% |
40,800 |
| 2024/1/25 |
756 |
765 |
745 |
759 |
-0.26% |
45,100 |
| 2024/1/24 |
761 |
764 |
748 |
761 |
-0.39% |
39,200 |
| 2024/1/23 |
768 |
775 |
756 |
764 |
-0.91% |
46,000 |
| 2024/1/22 |
760 |
776 |
750 |
771 |
+1.31% |
42,300 |
|
