日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,800 |
1,804 |
1,728 |
1,740 |
-3.76% |
145,200 |
2024/7/18 |
1,875 |
1,877 |
1,800 |
1,808 |
-3.78% |
167,400 |
2024/7/17 |
1,873 |
1,922 |
1,853 |
1,879 |
+0.11% |
167,700 |
2024/7/16 |
1,879 |
1,885 |
1,835 |
1,877 |
+0.91% |
122,800 |
2024/7/12 |
1,930 |
1,953 |
1,858 |
1,860 |
-5.10% |
278,900 |
2024/7/11 |
1,997 |
1,997 |
1,931 |
1,960 |
-1.41% |
294,200 |
2024/7/10 |
1,942 |
2,020 |
1,915 |
1,988 |
+3.60% |
400,600 |
2024/7/9 |
1,933 |
1,994 |
1,912 |
1,919 |
-2.49% |
254,500 |
2024/7/8 |
1,897 |
2,020 |
1,872 |
1,968 |
+6.96% |
897,000 |
2024/7/5 |
1,898 |
2,195 |
1,835 |
1,840 |
+0.55% |
2,935,200 |
2024/7/4 |
1,870 |
1,910 |
1,830 |
1,830 |
-2.97% |
139,400 |
2024/7/3 |
1,818 |
1,895 |
1,804 |
1,886 |
+3.12% |
148,600 |
2024/7/2 |
1,822 |
1,864 |
1,800 |
1,829 |
+0.38% |
119,300 |
2024/7/1 |
1,835 |
1,878 |
1,800 |
1,822 |
-2.10% |
163,900 |
2024/6/28 |
1,830 |
1,900 |
1,793 |
1,861 |
+2.93% |
274,000 |
2024/6/27 |
1,741 |
1,854 |
1,735 |
1,808 |
+2.67% |
291,800 |
2024/6/26 |
1,780 |
1,792 |
1,741 |
1,761 |
-2.33% |
264,000 |
2024/6/25 |
1,829 |
1,866 |
1,790 |
1,803 |
-3.89% |
224,800 |
2024/6/24 |
1,900 |
1,907 |
1,875 |
1,876 |
-2.29% |
163,700 |
2024/6/21 |
1,970 |
1,985 |
1,905 |
1,920 |
-2.69% |
234,000 |
2024/6/20 |
1,865 |
1,983 |
1,864 |
1,973 |
+4.67% |
304,000 |
2024/6/19 |
1,882 |
1,921 |
1,842 |
1,885 |
-0.84% |
242,200 |
2024/6/18 |
2,000 |
2,000 |
1,882 |
1,901 |
-3.99% |
397,600 |
2024/6/17 |
1,961 |
2,066 |
1,960 |
1,980 |
-1.00% |
621,100 |
2024/6/14 |
1,909 |
2,018 |
1,885 |
2,000 |
+2.62% |
595,200 |
2024/6/13 |
1,900 |
2,047 |
1,881 |
1,949 |
+4.45% |
1,206,800 |
2024/6/12 |
1,911 |
2,004 |
1,842 |
1,866 |
-3.57% |
628,700 |
2024/6/11 |
1,990 |
2,147 |
1,911 |
1,935 |
-3.73% |
1,288,900 |
2024/6/10 |
1,866 |
2,048 |
1,785 |
2,010 |
+10.80% |
1,965,900 |
2024/6/7 |
1,700 |
1,834 |
1,670 |
1,814 |
+5.47% |
703,900 |
2024/6/6 |
1,851 |
1,874 |
1,700 |
1,720 |
-5.02% |
891,200 |
2024/6/5 |
1,948 |
2,033 |
1,791 |
1,811 |
-8.90% |
2,201,400 |
2024/6/4 |
2,378 |
2,378 |
1,979 |
1,988 |
+0.51% |
4,924,700 |
2024/6/3 |
1,978 |
1,978 |
1,978 |
1,978 |
+25.35% |
88,100 |
2024/5/31 |
1,520 |
1,630 |
1,515 |
1,578 |
+1.15% |
238,000 |
2024/5/30 |
1,515 |
1,606 |
1,470 |
1,560 |
+0.00% |
216,500 |
2024/5/29 |
1,600 |
1,616 |
1,542 |
1,560 |
-3.82% |
195,200 |
2024/5/28 |
1,674 |
1,674 |
1,592 |
1,622 |
-3.11% |
170,400 |
2024/5/27 |
1,685 |
1,685 |
1,546 |
1,674 |
-0.36% |
260,500 |
2024/5/24 |
1,711 |
1,757 |
1,670 |
1,680 |
-5.30% |
267,500 |
2024/5/23 |
1,879 |
1,881 |
1,750 |
1,774 |
+0.85% |
462,800 |
2024/5/22 |
1,788 |
1,925 |
1,717 |
1,759 |
-3.77% |
781,000 |
2024/5/21 |
2,182 |
2,210 |
1,741 |
1,828 |
-4.54% |
2,011,600 |
2024/5/20 |
1,586 |
1,915 |
1,580 |
1,915 |
+26.40% |
1,723,700 |
2024/5/17 |
1,567 |
1,579 |
1,360 |
1,515 |
-2.95% |
726,500 |
2024/5/16 |
1,753 |
1,829 |
1,516 |
1,561 |
-9.82% |
906,500 |
2024/5/15 |
1,667 |
1,863 |
1,630 |
1,731 |
+1.52% |
900,200 |
2024/5/14 |
1,640 |
1,748 |
1,639 |
1,705 |
+1.55% |
434,600 |
2024/5/13 |
1,633 |
1,770 |
1,610 |
1,679 |
+0.36% |
619,200 |
2024/5/10 |
1,795 |
1,800 |
1,654 |
1,673 |
-7.52% |
837,700 |
2024/5/9 |
1,933 |
2,030 |
1,770 |
1,809 |
-9.14% |
1,383,100 |
2024/5/8 |
2,310 |
2,409 |
1,951 |
1,991 |
-14.18% |
2,034,900 |
2024/5/7 |
2,550 |
2,580 |
2,246 |
2,320 |
-0.04% |
2,404,500 |
2024/5/2 |
2,720 |
2,871 |
2,321 |
2,321 |
-4.09% |
5,985,500 |
2024/5/1 |
2,322 |
2,722 |
2,300 |
2,420 |
+8.91% |
6,270,800 |
2024/4/30 |
1,850 |
2,222 |
1,850 |
2,222 |
+21.95% |
2,577,700 |
2024/4/26 |
1,599 |
1,947 |
1,567 |
1,822 |
+15.39% |
2,909,700 |
2024/4/25 |
1,721 |
1,730 |
1,550 |
1,579 |
-8.73% |
561,500 |
2024/4/24 |
1,603 |
1,770 |
1,580 |
1,730 |
+5.30% |
1,480,600 |
2024/4/23 |
1,800 |
1,919 |
1,507 |
1,643 |
-2.49% |
1,689,600 |
2024/4/22 |
1,917 |
2,284 |
1,685 |
1,685 |
-18.08% |
2,877,900 |
2024/4/19 |
1,820 |
2,330 |
1,730 |
2,057 |
+6.03% |
5,175,500 |
2024/4/18 |
1,940 |
1,940 |
1,940 |
1,940 |
-20.49% |
31,600 |
2024/4/17 |
3,120 |
3,120 |
2,440 |
2,440 |
-22.29% |
222,600 |
2024/4/16 |
3,140 |
3,140 |
3,140 |
3,140 |
+18.94% |
441,300 |
2024/4/15 |
2,640 |
2,640 |
2,640 |
2,640 |
+23.36% |
352,100 |
2024/4/12 |
2,140 |
2,140 |
2,140 |
2,140 |
+22.99% |
107,800 |
2024/4/11 |
1,740 |
1,740 |
1,740 |
1,740 |
+20.83% |
175,900 |
2024/4/10 |
1,440 |
1,440 |
1,400 |
1,440 |
+26.32% |
818,300 |
2024/4/9 |
1,005 |
1,140 |
1,000 |
1,140 |
+15.15% |
597,100 |
2024/4/8 |
893 |
993 |
874 |
990 |
+15.38% |
928,500 |
2024/4/5 |
796 |
860 |
753 |
858 |
+9.72% |
392,100 |
2024/4/4 |
723 |
800 |
709 |
782 |
+7.12% |
231,800 |
2024/4/3 |
705 |
732 |
702 |
730 |
+2.82% |
49,900 |
2024/4/2 |
705 |
724 |
703 |
710 |
+0.71% |
46,200 |
2024/4/1 |
736 |
738 |
705 |
705 |
-3.29% |
77,200 |
2024/3/29 |
726 |
760 |
725 |
729 |
-0.41% |
59,100 |
2024/3/28 |
732 |
769 |
726 |
732 |
+0.41% |
101,200 |
2024/3/27 |
736 |
742 |
725 |
729 |
-2.02% |
79,900 |
2024/3/26 |
737 |
757 |
726 |
744 |
-0.13% |
138,900 |
2024/3/25 |
733 |
825 |
728 |
745 |
-0.27% |
490,600 |
2024/3/22 |
761 |
763 |
725 |
747 |
-2.35% |
259,100 |
2024/3/21 |
786 |
801 |
759 |
765 |
-4.49% |
321,500 |
2024/3/19 |
806 |
829 |
755 |
801 |
-3.38% |
349,000 |
2024/3/18 |
820 |
853 |
794 |
829 |
-0.48% |
279,100 |
2024/3/15 |
828 |
855 |
812 |
833 |
+0.24% |
120,300 |
2024/3/14 |
830 |
868 |
813 |
831 |
-2.81% |
223,300 |
2024/3/13 |
920 |
934 |
853 |
855 |
-7.07% |
365,100 |
2024/3/12 |
794 |
950 |
790 |
920 |
+11.65% |
1,011,000 |
2024/3/11 |
778 |
852 |
760 |
824 |
+0.37% |
649,100 |
2024/3/8 |
883 |
893 |
770 |
821 |
-7.13% |
1,113,000 |
2024/3/7 |
915 |
981 |
852 |
884 |
-0.45% |
2,436,800 |
2024/3/6 |
1,100 |
1,419 |
835 |
888 |
-21.76% |
6,461,900 |
2024/3/5 |
1,015 |
1,135 |
941 |
1,135 |
+15.23% |
1,276,900 |
2024/3/4 |
865 |
985 |
851 |
985 |
+17.96% |
1,791,700 |
2024/3/1 |
820 |
840 |
791 |
835 |
+1.58% |
618,500 |
2024/2/29 |
811 |
849 |
761 |
822 |
-1.91% |
750,700 |
2024/2/28 |
858 |
898 |
822 |
838 |
-0.95% |
881,300 |
2024/2/27 |
857 |
889 |
800 |
846 |
+7.77% |
1,694,300 |
2024/2/26 |
710 |
785 |
705 |
785 |
+14.60% |
1,487,100 |
2024/2/22 |
690 |
719 |
671 |
685 |
+0.15% |
1,195,800 |
2024/2/21 |
760 |
764 |
664 |
684 |
-11.05% |
1,224,800 |
2024/2/20 |
780 |
789 |
734 |
769 |
-0.26% |
1,091,600 |
2024/2/19 |
750 |
783 |
714 |
771 |
+12.88% |
2,971,500 |
2024/2/16 |
628 |
694 |
627 |
683 |
+9.81% |
1,116,400 |
2024/2/15 |
600 |
664 |
598 |
622 |
+1.97% |
1,067,900 |
2024/2/14 |
610 |
624 |
582 |
610 |
+0.00% |
388,200 |
2024/2/13 |
624 |
654 |
603 |
610 |
-2.40% |
993,000 |
2024/2/9 |
633 |
649 |
617 |
625 |
-4.29% |
505,000 |
2024/2/8 |
640 |
653 |
613 |
653 |
+1.87% |
517,700 |
2024/2/7 |
600 |
654 |
600 |
641 |
+5.60% |
668,300 |
2024/2/6 |
644 |
674 |
597 |
607 |
-6.62% |
1,044,700 |
2024/2/5 |
565 |
658 |
561 |
650 |
+16.49% |
1,927,500 |
2024/2/2 |
561 |
575 |
546 |
558 |
-1.06% |
388,600 |
2024/2/1 |
573 |
595 |
562 |
564 |
-2.59% |
535,400 |
2024/1/31 |
579 |
583 |
555 |
579 |
+0.52% |
454,000 |
2024/1/30 |
545 |
578 |
525 |
576 |
+5.49% |
809,200 |
2024/1/29 |
563 |
587 |
535 |
546 |
-4.04% |
1,349,100 |
2024/1/26 |
540 |
580 |
530 |
569 |
+4.60% |
1,115,300 |
2024/1/25 |
538 |
560 |
513 |
544 |
+1.12% |
672,100 |
2024/1/24 |
566 |
578 |
525 |
538 |
-6.76% |
1,085,400 |
2024/1/23 |
567 |
600 |
555 |
577 |
+0.35% |
1,300,100 |
2024/1/22 |
633 |
636 |
566 |
575 |
-8.59% |
2,446,000 |
|