日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
10,995 |
10,995 |
10,865 |
10,995 |
+0.78% |
3,187,500 |
2024/7/18 |
10,805 |
11,035 |
10,780 |
10,910 |
+0.05% |
4,574,000 |
2024/7/17 |
11,100 |
11,110 |
10,865 |
10,905 |
-0.95% |
5,229,800 |
2024/7/16 |
10,850 |
11,065 |
10,825 |
11,010 |
+2.04% |
4,751,000 |
2024/7/12 |
10,940 |
10,955 |
10,730 |
10,790 |
-2.49% |
6,282,900 |
2024/7/11 |
11,205 |
11,265 |
11,035 |
11,065 |
-0.27% |
5,243,400 |
2024/7/10 |
11,100 |
11,190 |
10,975 |
11,095 |
+0.59% |
5,959,200 |
2024/7/9 |
11,095 |
11,095 |
10,950 |
11,030 |
-0.54% |
4,557,800 |
2024/7/8 |
11,130 |
11,250 |
11,090 |
11,090 |
-0.67% |
4,050,200 |
2024/7/5 |
11,270 |
11,350 |
11,160 |
11,165 |
-0.71% |
4,289,800 |
2024/7/4 |
11,030 |
11,260 |
10,980 |
11,245 |
+2.13% |
5,706,400 |
2024/7/3 |
11,130 |
11,130 |
10,950 |
11,010 |
+0.00% |
5,239,200 |
2024/7/2 |
10,845 |
11,130 |
10,795 |
11,010 |
+1.62% |
8,877,500 |
2024/7/1 |
10,845 |
10,875 |
10,690 |
10,835 |
+1.03% |
5,656,900 |
2024/6/28 |
10,540 |
10,760 |
10,520 |
10,725 |
+2.63% |
8,565,400 |
2024/6/27 |
10,440 |
10,545 |
10,420 |
10,450 |
+0.38% |
5,050,600 |
2024/6/26 |
10,400 |
10,480 |
10,370 |
10,410 |
+0.58% |
5,851,100 |
2024/6/25 |
10,115 |
10,400 |
10,080 |
10,350 |
+3.19% |
6,757,100 |
2024/6/24 |
10,000 |
10,100 |
9,955 |
10,030 |
+0.30% |
5,544,600 |
2024/6/21 |
10,080 |
10,130 |
9,995 |
10,000 |
+0.00% |
6,062,900 |
2024/6/20 |
10,010 |
10,075 |
9,900 |
10,000 |
-0.50% |
4,294,300 |
2024/6/19 |
9,950 |
10,110 |
9,950 |
10,050 |
+0.77% |
4,042,600 |
2024/6/18 |
9,920 |
9,997 |
9,836 |
9,973 |
+1.15% |
4,999,200 |
2024/6/17 |
9,958 |
10,040 |
9,860 |
9,860 |
-1.30% |
4,997,500 |
2024/6/14 |
9,886 |
10,135 |
9,882 |
9,990 |
-0.10% |
8,243,900 |
2024/6/13 |
10,165 |
10,170 |
9,963 |
10,000 |
-1.43% |
5,265,300 |
2024/6/12 |
10,130 |
10,200 |
10,085 |
10,145 |
-1.31% |
4,142,700 |
2024/6/11 |
10,415 |
10,450 |
10,280 |
10,280 |
-0.82% |
4,230,100 |
2024/6/10 |
10,280 |
10,385 |
10,250 |
10,365 |
+1.77% |
3,872,100 |
2024/6/7 |
10,160 |
10,285 |
10,120 |
10,185 |
+0.25% |
4,327,700 |
2024/6/6 |
10,050 |
10,245 |
10,035 |
10,160 |
+0.69% |
5,648,200 |
2024/6/5 |
10,220 |
10,225 |
9,983 |
10,090 |
-2.42% |
7,580,500 |
2024/6/4 |
10,440 |
10,580 |
10,330 |
10,340 |
-1.01% |
7,347,900 |
2024/6/3 |
10,380 |
10,545 |
10,365 |
10,445 |
+1.51% |
6,605,100 |
2024/5/31 |
10,040 |
10,320 |
10,040 |
10,290 |
+2.44% |
12,486,700 |
2024/5/30 |
9,965 |
10,160 |
9,935 |
10,045 |
+0.05% |
8,118,000 |
2024/5/29 |
10,150 |
10,295 |
10,025 |
10,040 |
-0.64% |
7,406,800 |
2024/5/28 |
9,904 |
10,180 |
9,879 |
10,105 |
+1.82% |
8,256,500 |
2024/5/27 |
9,780 |
9,926 |
9,733 |
9,924 |
+1.38% |
4,740,400 |
2024/5/24 |
9,684 |
9,820 |
9,681 |
9,789 |
-0.01% |
4,907,800 |
2024/5/23 |
9,821 |
9,870 |
9,678 |
9,790 |
-0.34% |
6,880,200 |
2024/5/22 |
9,890 |
9,945 |
9,795 |
9,823 |
-0.48% |
6,929,600 |
2024/5/21 |
9,810 |
9,910 |
9,775 |
9,870 |
+0.01% |
7,225,200 |
2024/5/20 |
9,704 |
9,886 |
9,671 |
9,869 |
+1.50% |
8,998,100 |
2024/5/17 |
9,300 |
9,736 |
9,294 |
9,723 |
+3.44% |
14,129,800 |
2024/5/16 |
9,353 |
9,447 |
9,219 |
9,400 |
+2.14% |
16,065,900 |
2024/5/15 |
9,201 |
9,362 |
9,180 |
9,203 |
+0.48% |
8,969,700 |
2024/5/14 |
9,145 |
9,167 |
9,064 |
9,159 |
+0.60% |
6,116,900 |
2024/5/13 |
9,009 |
9,153 |
8,991 |
9,104 |
+1.16% |
6,387,800 |
2024/5/10 |
8,929 |
9,030 |
8,895 |
9,000 |
+0.98% |
6,547,900 |
2024/5/9 |
8,854 |
8,944 |
8,830 |
8,913 |
+1.27% |
4,486,400 |
2024/5/8 |
8,850 |
8,896 |
8,788 |
8,801 |
-1.19% |
4,095,200 |
2024/5/7 |
8,920 |
8,930 |
8,826 |
8,907 |
+0.42% |
4,200,900 |
2024/5/2 |
8,947 |
8,952 |
8,826 |
8,870 |
-1.38% |
4,784,300 |
2024/5/1 |
8,946 |
9,016 |
8,834 |
8,994 |
+0.16% |
6,847,100 |
2024/4/30 |
8,785 |
8,980 |
8,760 |
8,980 |
+2.20% |
7,204,700 |
2024/4/26 |
8,763 |
8,841 |
8,693 |
8,787 |
-0.10% |
6,169,500 |
2024/4/25 |
8,830 |
8,899 |
8,780 |
8,796 |
-0.72% |
4,450,200 |
2024/4/24 |
8,800 |
8,860 |
8,736 |
8,860 |
+0.83% |
5,446,800 |
2024/4/23 |
8,754 |
8,836 |
8,738 |
8,787 |
+1.01% |
5,623,100 |
2024/4/22 |
8,642 |
8,752 |
8,574 |
8,699 |
+1.91% |
7,302,300 |
2024/4/19 |
8,620 |
8,635 |
8,433 |
8,536 |
-0.89% |
8,078,000 |
2024/4/18 |
8,470 |
8,630 |
8,452 |
8,613 |
+0.73% |
6,366,700 |
2024/4/17 |
8,716 |
8,716 |
8,456 |
8,551 |
-0.89% |
6,884,200 |
2024/4/16 |
8,899 |
8,985 |
8,628 |
8,628 |
-3.46% |
9,086,600 |
2024/4/15 |
8,861 |
8,937 |
8,808 |
8,937 |
-0.28% |
4,686,700 |
2024/4/12 |
9,050 |
9,050 |
8,918 |
8,962 |
-0.88% |
6,400,600 |
2024/4/11 |
8,800 |
9,064 |
8,800 |
9,042 |
+2.26% |
9,758,200 |
2024/4/10 |
8,830 |
8,853 |
8,792 |
8,842 |
-0.63% |
3,826,000 |
2024/4/9 |
8,867 |
8,915 |
8,830 |
8,898 |
+0.52% |
4,892,600 |
2024/4/8 |
8,783 |
8,867 |
8,751 |
8,852 |
+1.27% |
5,629,000 |
2024/4/5 |
8,703 |
8,749 |
8,662 |
8,741 |
-1.19% |
7,173,600 |
2024/4/4 |
8,788 |
8,898 |
8,750 |
8,846 |
+1.05% |
7,188,100 |
2024/4/3 |
8,570 |
8,794 |
8,491 |
8,754 |
+1.92% |
9,180,300 |
2024/4/2 |
8,675 |
8,791 |
8,568 |
8,589 |
-0.12% |
7,116,800 |
2024/4/1 |
8,900 |
8,919 |
8,584 |
8,599 |
-3.48% |
7,346,100 |
2024/3/29 |
8,877 |
8,932 |
8,850 |
8,909 |
+0.87% |
5,199,000 |
2024/3/28 |
8,928 |
8,970 |
8,832 |
8,832 |
-2.53% |
8,327,800 |
2024/3/27 |
8,990 |
9,159 |
8,982 |
9,061 |
+1.50% |
10,648,100 |
2024/3/26 |
8,985 |
8,991 |
8,855 |
8,927 |
-0.27% |
5,855,100 |
2024/3/25 |
9,090 |
9,090 |
8,945 |
8,951 |
-1.58% |
7,590,900 |
2024/3/22 |
8,984 |
9,110 |
8,855 |
9,095 |
+2.05% |
12,950,300 |
2024/3/21 |
8,721 |
8,912 |
8,679 |
8,912 |
+2.71% |
11,974,500 |
2024/3/19 |
8,639 |
8,844 |
8,520 |
8,677 |
-0.12% |
14,682,000 |
2024/3/18 |
8,630 |
8,687 |
8,562 |
8,687 |
+2.12% |
7,425,800 |
2024/3/15 |
8,582 |
8,752 |
8,503 |
8,507 |
-1.22% |
10,769,100 |
2024/3/14 |
8,620 |
8,698 |
8,594 |
8,612 |
-0.28% |
5,940,200 |
2024/3/13 |
8,812 |
8,820 |
8,596 |
8,636 |
+0.56% |
7,647,600 |
2024/3/12 |
8,665 |
8,693 |
8,470 |
8,588 |
-2.10% |
11,052,300 |
2024/3/11 |
9,080 |
9,084 |
8,658 |
8,772 |
-3.77% |
14,316,600 |
2024/3/8 |
8,946 |
9,159 |
8,903 |
9,116 |
+2.22% |
13,183,700 |
2024/3/7 |
8,847 |
9,029 |
8,827 |
8,918 |
+1.65% |
10,498,400 |
2024/3/6 |
8,662 |
8,779 |
8,622 |
8,773 |
+1.74% |
8,915,400 |
2024/3/5 |
8,511 |
8,649 |
8,470 |
8,623 |
+1.91% |
8,024,700 |
2024/3/4 |
8,488 |
8,498 |
8,389 |
8,461 |
+0.13% |
6,473,700 |
2024/3/1 |
8,305 |
8,466 |
8,286 |
8,450 |
+1.27% |
6,648,000 |
2024/2/29 |
8,285 |
8,350 |
8,227 |
8,344 |
+0.41% |
8,317,200 |
2024/2/28 |
8,500 |
8,555 |
8,245 |
8,310 |
-1.17% |
9,682,500 |
2024/2/27 |
8,245 |
8,480 |
8,180 |
8,408 |
+2.54% |
11,146,500 |
2024/2/26 |
8,114 |
8,264 |
8,070 |
8,200 |
+1.60% |
8,582,400 |
2024/2/22 |
8,100 |
8,112 |
8,043 |
8,071 |
+0.87% |
5,512,900 |
2024/2/21 |
8,050 |
8,090 |
7,971 |
8,001 |
-0.83% |
5,944,600 |
2024/2/20 |
8,200 |
8,258 |
8,045 |
8,068 |
-1.43% |
9,190,800 |
2024/2/19 |
8,079 |
8,185 |
8,065 |
8,185 |
+2.07% |
8,102,300 |
2024/2/16 |
7,836 |
8,040 |
7,824 |
8,019 |
+3.20% |
10,645,000 |
2024/2/15 |
7,770 |
7,838 |
7,721 |
7,770 |
+0.88% |
7,738,500 |
2024/2/14 |
7,689 |
7,722 |
7,654 |
7,702 |
+0.26% |
6,435,500 |
2024/2/13 |
7,629 |
7,682 |
7,603 |
7,682 |
+1.55% |
6,208,400 |
2024/2/9 |
7,581 |
7,603 |
7,511 |
7,565 |
-0.20% |
5,406,900 |
2024/2/8 |
7,686 |
7,686 |
7,566 |
7,580 |
-1.39% |
7,480,400 |
2024/2/7 |
7,621 |
7,692 |
7,598 |
7,687 |
+0.75% |
4,861,900 |
2024/2/6 |
7,710 |
7,809 |
7,618 |
7,630 |
-1.42% |
9,353,300 |
2024/2/5 |
7,719 |
7,752 |
7,617 |
7,740 |
+1.57% |
9,581,700 |
2024/2/2 |
7,639 |
7,643 |
7,553 |
7,620 |
-0.25% |
8,873,200 |
2024/2/1 |
7,600 |
7,690 |
7,547 |
7,639 |
-0.79% |
8,221,000 |
2024/1/31 |
7,556 |
7,700 |
7,550 |
7,700 |
+1.87% |
8,987,000 |
2024/1/30 |
7,564 |
7,585 |
7,528 |
7,559 |
-0.33% |
4,076,100 |
2024/1/29 |
7,499 |
7,587 |
7,495 |
7,584 |
+1.94% |
6,071,900 |
2024/1/26 |
7,531 |
7,533 |
7,440 |
7,440 |
-2.68% |
9,687,600 |
2024/1/25 |
7,713 |
7,748 |
7,634 |
7,645 |
-0.79% |
8,545,400 |
2024/1/24 |
7,399 |
7,706 |
7,378 |
7,706 |
+4.01% |
16,515,400 |
2024/1/23 |
7,400 |
7,482 |
7,344 |
7,409 |
+0.49% |
7,651,400 |
2024/1/22 |
7,299 |
7,373 |
7,270 |
7,373 |
+1.28% |
5,732,900 |
|