日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
10,630 |
10,700 |
10,455 |
10,510 |
-1.31% |
6,305,000 |
2024/7/18 |
10,650 |
10,850 |
10,625 |
10,650 |
-6.13% |
9,269,400 |
2024/7/17 |
11,505 |
11,580 |
11,255 |
11,345 |
-0.70% |
6,408,700 |
2024/7/16 |
11,535 |
11,645 |
11,410 |
11,425 |
+0.26% |
6,061,200 |
2024/7/12 |
11,785 |
11,840 |
11,385 |
11,395 |
-4.40% |
13,524,000 |
2024/7/11 |
12,050 |
12,180 |
11,810 |
11,920 |
+0.80% |
10,596,100 |
2024/7/10 |
11,660 |
11,880 |
11,600 |
11,825 |
+0.81% |
10,635,300 |
2024/7/9 |
11,415 |
11,810 |
11,325 |
11,730 |
+4.08% |
13,425,200 |
2024/7/8 |
11,395 |
11,610 |
11,265 |
11,270 |
+0.40% |
12,282,700 |
2024/7/5 |
11,160 |
11,315 |
11,080 |
11,225 |
+0.31% |
10,489,000 |
2024/7/4 |
10,915 |
11,190 |
10,600 |
11,190 |
+4.53% |
12,169,200 |
2024/7/3 |
10,605 |
10,730 |
10,485 |
10,705 |
+1.47% |
7,332,000 |
2024/7/2 |
10,430 |
10,570 |
10,320 |
10,550 |
+0.43% |
6,251,300 |
2024/7/1 |
10,460 |
10,630 |
10,420 |
10,505 |
+1.11% |
7,014,400 |
2024/6/28 |
10,280 |
10,490 |
10,230 |
10,390 |
+2.52% |
9,147,300 |
2024/6/27 |
10,060 |
10,165 |
10,015 |
10,135 |
+0.40% |
5,010,100 |
2024/6/26 |
10,165 |
10,175 |
9,984 |
10,095 |
+1.58% |
7,056,600 |
2024/6/25 |
9,750 |
9,961 |
9,642 |
9,938 |
-0.33% |
10,468,000 |
2024/6/24 |
9,795 |
10,045 |
9,741 |
9,971 |
+0.83% |
9,843,500 |
2024/6/21 |
10,160 |
10,370 |
9,826 |
9,889 |
-3.14% |
16,716,800 |
2024/6/20 |
10,200 |
10,320 |
10,115 |
10,210 |
-0.15% |
6,017,800 |
2024/6/19 |
10,345 |
10,550 |
10,145 |
10,225 |
+0.99% |
11,577,500 |
2024/6/18 |
10,285 |
10,370 |
9,985 |
10,125 |
+0.05% |
7,638,300 |
2024/6/17 |
9,993 |
10,200 |
9,825 |
10,120 |
+0.20% |
10,275,600 |
2024/6/14 |
9,781 |
10,220 |
9,764 |
10,100 |
+3.36% |
16,475,500 |
2024/6/13 |
9,930 |
10,100 |
9,772 |
9,772 |
+0.71% |
13,204,500 |
2024/6/12 |
9,714 |
9,827 |
9,652 |
9,703 |
+0.35% |
6,161,700 |
2024/6/11 |
9,813 |
9,858 |
9,657 |
9,669 |
-0.57% |
7,524,700 |
2024/6/10 |
9,537 |
9,740 |
9,525 |
9,724 |
+2.40% |
8,032,100 |
2024/6/7 |
9,568 |
9,629 |
9,416 |
9,496 |
-0.58% |
8,176,000 |
2024/6/6 |
9,720 |
9,929 |
9,501 |
9,551 |
+1.39% |
19,778,100 |
2024/6/5 |
8,940 |
9,572 |
8,940 |
9,420 |
+4.63% |
14,196,400 |
2024/6/4 |
9,115 |
9,130 |
8,967 |
9,003 |
-1.01% |
7,069,000 |
2024/6/3 |
9,090 |
9,185 |
8,996 |
9,095 |
+0.59% |
7,827,800 |
2024/5/31 |
8,801 |
9,047 |
8,761 |
9,042 |
+3.24% |
15,267,000 |
2024/5/30 |
8,751 |
8,793 |
8,661 |
8,758 |
-2.30% |
8,050,800 |
2024/5/29 |
8,899 |
9,066 |
8,877 |
8,964 |
+2.77% |
11,015,500 |
2024/5/28 |
8,595 |
8,766 |
8,582 |
8,722 |
+1.31% |
6,695,300 |
2024/5/27 |
8,569 |
8,657 |
8,558 |
8,609 |
+1.10% |
5,410,000 |
2024/5/24 |
8,530 |
8,564 |
8,452 |
8,515 |
-2.46% |
7,201,100 |
2024/5/23 |
8,458 |
8,772 |
8,424 |
8,730 |
+4.28% |
10,905,500 |
2024/5/22 |
8,202 |
8,394 |
8,200 |
8,372 |
+2.40% |
7,269,800 |
2024/5/21 |
8,334 |
8,385 |
8,174 |
8,176 |
-1.64% |
6,206,300 |
2024/5/20 |
8,430 |
8,565 |
8,312 |
8,312 |
-2.78% |
8,547,500 |
2024/5/17 |
8,451 |
8,563 |
8,428 |
8,550 |
+0.13% |
5,640,900 |
2024/5/16 |
8,414 |
8,585 |
8,361 |
8,539 |
+2.15% |
8,722,200 |
2024/5/15 |
8,340 |
8,479 |
8,274 |
8,359 |
+0.14% |
10,400,800 |
2024/5/14 |
8,150 |
8,359 |
7,935 |
8,347 |
+4.34% |
18,553,400 |
2024/5/13 |
8,015 |
8,127 |
7,962 |
8,000 |
+1.56% |
9,032,800 |
2024/5/10 |
7,920 |
7,964 |
7,846 |
7,877 |
+1.82% |
5,319,300 |
2024/5/9 |
7,791 |
7,833 |
7,721 |
7,736 |
-2.58% |
5,262,500 |
2024/5/8 |
8,000 |
8,013 |
7,939 |
7,941 |
-1.70% |
5,030,200 |
2024/5/7 |
8,015 |
8,078 |
7,934 |
8,078 |
+3.66% |
6,352,200 |
2024/5/2 |
7,709 |
7,803 |
7,677 |
7,793 |
+0.05% |
3,724,500 |
2024/5/1 |
7,785 |
7,835 |
7,751 |
7,789 |
-1.59% |
3,910,400 |
2024/4/30 |
7,904 |
7,965 |
7,848 |
7,915 |
+1.71% |
5,504,100 |
2024/4/26 |
7,700 |
7,814 |
7,680 |
7,782 |
+2.35% |
6,105,100 |
2024/4/25 |
7,647 |
7,719 |
7,590 |
7,603 |
-1.96% |
5,587,400 |
2024/4/24 |
7,615 |
7,777 |
7,604 |
7,755 |
+3.15% |
6,473,600 |
2024/4/23 |
7,654 |
7,679 |
7,486 |
7,518 |
+0.09% |
5,465,500 |
2024/4/22 |
7,498 |
7,615 |
7,396 |
7,511 |
-1.79% |
8,291,600 |
2024/4/19 |
7,700 |
7,722 |
7,498 |
7,648 |
-2.89% |
9,803,500 |
2024/4/18 |
7,701 |
7,919 |
7,698 |
7,876 |
-1.55% |
9,068,000 |
2024/4/17 |
8,108 |
8,133 |
7,986 |
8,000 |
-1.33% |
5,768,400 |
2024/4/16 |
8,060 |
8,160 |
8,001 |
8,108 |
-2.57% |
7,742,100 |
2024/4/15 |
8,300 |
8,337 |
8,274 |
8,322 |
-1.92% |
5,417,100 |
2024/4/12 |
8,616 |
8,645 |
8,471 |
8,485 |
+0.45% |
6,259,500 |
2024/4/11 |
8,432 |
8,487 |
8,371 |
8,447 |
-1.03% |
4,876,600 |
2024/4/10 |
8,510 |
8,561 |
8,488 |
8,535 |
-0.47% |
3,732,700 |
2024/4/9 |
8,615 |
8,625 |
8,512 |
8,575 |
-0.29% |
4,580,900 |
2024/4/8 |
8,660 |
8,672 |
8,578 |
8,600 |
+0.74% |
5,086,300 |
2024/4/5 |
8,631 |
8,631 |
8,451 |
8,537 |
-2.77% |
7,402,000 |
2024/4/4 |
8,837 |
8,903 |
8,778 |
8,780 |
+1.07% |
5,886,000 |
2024/4/3 |
8,646 |
8,736 |
8,625 |
8,687 |
-1.24% |
5,624,500 |
2024/4/2 |
8,864 |
8,897 |
8,770 |
8,796 |
-0.39% |
5,027,500 |
2024/4/1 |
9,018 |
9,029 |
8,777 |
8,830 |
-1.47% |
5,793,500 |
2024/3/29 |
8,965 |
9,004 |
8,911 |
8,962 |
+0.00% |
7,506,200 |
2024/3/28 |
8,964 |
9,026 |
8,930 |
8,962 |
-0.96% |
6,814,700 |
2024/3/27 |
8,950 |
9,103 |
8,921 |
9,049 |
-0.28% |
7,756,700 |
2024/3/26 |
9,235 |
9,265 |
8,978 |
9,074 |
-1.18% |
9,037,600 |
2024/3/25 |
9,215 |
9,349 |
9,181 |
9,182 |
-0.70% |
7,058,700 |
2024/3/22 |
9,319 |
9,386 |
9,247 |
9,247 |
-0.17% |
9,684,400 |
2024/3/21 |
9,085 |
9,296 |
8,992 |
9,263 |
+5.01% |
14,276,200 |
2024/3/19 |
8,743 |
8,829 |
8,681 |
8,821 |
+0.35% |
7,275,600 |
2024/3/18 |
8,655 |
8,815 |
8,622 |
8,790 |
+1.77% |
7,157,800 |
2024/3/15 |
8,500 |
8,657 |
8,459 |
8,637 |
+0.54% |
7,512,300 |
2024/3/14 |
8,560 |
8,653 |
8,547 |
8,591 |
+0.46% |
6,611,300 |
2024/3/13 |
8,705 |
8,718 |
8,430 |
8,552 |
-0.19% |
9,845,300 |
2024/3/12 |
8,500 |
8,613 |
8,458 |
8,568 |
-0.66% |
9,062,400 |
2024/3/11 |
8,800 |
8,810 |
8,534 |
8,625 |
-6.04% |
14,317,000 |
2024/3/8 |
9,159 |
9,290 |
9,055 |
9,179 |
+1.83% |
18,130,600 |
2024/3/7 |
8,950 |
9,131 |
8,881 |
9,014 |
+1.58% |
15,125,100 |
2024/3/6 |
8,899 |
8,937 |
8,842 |
8,874 |
-1.49% |
8,299,700 |
2024/3/5 |
8,865 |
9,054 |
8,855 |
9,008 |
+0.83% |
10,072,900 |
2024/3/4 |
9,050 |
9,199 |
8,918 |
8,934 |
+0.30% |
12,317,400 |
2024/3/1 |
8,858 |
9,020 |
8,824 |
8,907 |
+1.33% |
12,555,200 |
2024/2/29 |
8,800 |
8,840 |
8,738 |
8,790 |
-1.46% |
10,544,100 |
2024/2/28 |
8,900 |
8,938 |
8,801 |
8,920 |
-0.81% |
9,335,600 |
2024/2/27 |
8,900 |
9,060 |
8,856 |
8,993 |
+2.44% |
14,682,700 |
2024/2/26 |
9,064 |
9,095 |
8,720 |
8,779 |
-0.24% |
15,683,100 |
2024/2/22 |
8,770 |
8,837 |
8,675 |
8,800 |
+5.14% |
19,333,300 |
2024/2/21 |
8,395 |
8,417 |
8,290 |
8,370 |
-1.98% |
10,546,800 |
2024/2/20 |
8,581 |
8,763 |
8,506 |
8,539 |
-0.11% |
14,862,800 |
2024/2/19 |
8,354 |
8,578 |
8,334 |
8,548 |
+2.80% |
14,935,700 |
2024/2/16 |
8,648 |
8,680 |
8,272 |
8,315 |
-2.20% |
16,102,900 |
2024/2/15 |
8,440 |
8,598 |
8,345 |
8,502 |
+3.59% |
16,859,300 |
2024/2/14 |
8,192 |
8,384 |
8,109 |
8,207 |
-3.36% |
19,989,800 |
2024/2/13 |
8,700 |
8,873 |
8,425 |
8,492 |
+6.27% |
37,887,300 |
2024/2/9 |
8,020 |
8,477 |
7,957 |
7,991 |
+8.72% |
51,708,800 |
2024/2/8 |
7,250 |
7,359 |
7,085 |
7,350 |
+11.06% |
30,811,900 |
2024/2/7 |
6,637 |
6,639 |
6,546 |
6,618 |
-0.60% |
6,192,700 |
2024/2/6 |
6,655 |
6,695 |
6,622 |
6,658 |
-0.02% |
6,324,700 |
2024/2/5 |
6,525 |
6,667 |
6,491 |
6,659 |
+3.13% |
7,341,700 |
2024/2/2 |
6,441 |
6,522 |
6,434 |
6,457 |
+0.91% |
5,586,400 |
2024/2/1 |
6,406 |
6,426 |
6,372 |
6,399 |
-0.94% |
4,510,800 |
2024/1/31 |
6,415 |
6,460 |
6,378 |
6,460 |
-0.84% |
6,364,400 |
2024/1/30 |
6,582 |
6,594 |
6,501 |
6,515 |
-0.46% |
3,794,000 |
2024/1/29 |
6,527 |
6,579 |
6,480 |
6,545 |
+0.38% |
5,165,600 |
2024/1/26 |
6,625 |
6,629 |
6,511 |
6,520 |
-2.20% |
6,249,900 |
2024/1/25 |
6,700 |
6,709 |
6,635 |
6,667 |
-0.88% |
5,070,300 |
2024/1/24 |
6,740 |
6,753 |
6,691 |
6,726 |
+0.36% |
5,370,400 |
2024/1/23 |
6,719 |
6,805 |
6,671 |
6,702 |
-0.31% |
9,163,400 |
2024/1/22 |
6,670 |
6,742 |
6,638 |
6,723 |
+2.41% |
8,705,600 |
|