日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
8,850 |
8,972 |
8,795 |
8,929 |
+0.55% |
422,400 |
2024/7/18 |
8,938 |
9,036 |
8,880 |
8,880 |
-2.91% |
532,900 |
2024/7/17 |
9,310 |
9,312 |
9,081 |
9,146 |
-0.71% |
482,900 |
2024/7/16 |
9,350 |
9,390 |
9,211 |
9,211 |
-1.08% |
410,500 |
2024/7/12 |
9,375 |
9,435 |
9,244 |
9,312 |
-2.02% |
559,000 |
2024/7/11 |
9,550 |
9,593 |
9,418 |
9,504 |
+0.77% |
399,800 |
2024/7/10 |
9,440 |
9,543 |
9,289 |
9,431 |
-0.53% |
501,400 |
2024/7/9 |
9,350 |
9,514 |
9,348 |
9,481 |
+1.67% |
498,800 |
2024/7/8 |
9,203 |
9,429 |
9,159 |
9,325 |
+0.87% |
466,500 |
2024/7/5 |
9,260 |
9,295 |
9,185 |
9,245 |
-0.14% |
361,900 |
2024/7/4 |
9,170 |
9,295 |
9,151 |
9,258 |
+0.92% |
390,600 |
2024/7/3 |
9,174 |
9,199 |
9,053 |
9,174 |
+1.04% |
391,600 |
2024/7/2 |
9,095 |
9,115 |
8,982 |
9,080 |
-0.70% |
516,000 |
2024/7/1 |
9,250 |
9,324 |
9,091 |
9,144 |
-0.09% |
451,000 |
2024/6/28 |
9,180 |
9,218 |
9,032 |
9,152 |
+1.34% |
636,800 |
2024/6/27 |
8,993 |
9,080 |
8,943 |
9,031 |
+0.04% |
553,500 |
2024/6/26 |
9,162 |
9,192 |
9,001 |
9,027 |
-0.78% |
636,300 |
2024/6/25 |
9,005 |
9,147 |
8,939 |
9,098 |
+1.68% |
574,200 |
2024/6/24 |
8,958 |
9,020 |
8,917 |
8,948 |
-0.11% |
371,900 |
2024/6/21 |
9,023 |
9,116 |
8,892 |
8,958 |
-0.96% |
648,200 |
2024/6/20 |
9,000 |
9,093 |
8,965 |
9,045 |
-0.06% |
510,000 |
2024/6/19 |
9,200 |
9,212 |
9,035 |
9,050 |
-1.00% |
555,800 |
2024/6/18 |
9,107 |
9,173 |
9,049 |
9,141 |
+2.05% |
494,500 |
2024/6/17 |
9,150 |
9,184 |
8,926 |
8,957 |
-2.88% |
620,600 |
2024/6/14 |
9,242 |
9,311 |
9,137 |
9,223 |
-0.89% |
1,014,300 |
2024/6/13 |
9,610 |
9,619 |
9,285 |
9,306 |
-2.15% |
528,500 |
2024/6/12 |
9,399 |
9,610 |
9,379 |
9,510 |
+1.90% |
666,500 |
2024/6/11 |
9,300 |
9,440 |
9,294 |
9,333 |
+0.54% |
566,800 |
2024/6/10 |
9,188 |
9,333 |
9,180 |
9,283 |
+0.74% |
433,400 |
2024/6/7 |
9,228 |
9,254 |
9,157 |
9,215 |
-0.15% |
342,900 |
2024/6/6 |
9,357 |
9,386 |
9,208 |
9,229 |
+1.51% |
546,900 |
2024/6/5 |
9,402 |
9,443 |
9,030 |
9,092 |
-3.00% |
562,200 |
2024/6/4 |
9,291 |
9,391 |
9,258 |
9,373 |
-0.68% |
560,900 |
2024/6/3 |
9,400 |
9,498 |
9,386 |
9,437 |
+0.97% |
503,500 |
2024/5/31 |
9,294 |
9,346 |
9,181 |
9,346 |
+0.57% |
1,514,400 |
2024/5/30 |
9,311 |
9,386 |
9,200 |
9,293 |
-1.78% |
1,065,500 |
2024/5/29 |
9,460 |
9,614 |
9,400 |
9,461 |
+1.59% |
1,583,700 |
2024/5/28 |
9,250 |
9,456 |
9,191 |
9,313 |
+0.13% |
1,149,000 |
2024/5/27 |
8,820 |
9,340 |
8,814 |
9,301 |
+5.53% |
2,821,200 |
2024/5/24 |
9,324 |
9,485 |
8,735 |
8,814 |
-11.19% |
4,345,400 |
2024/5/23 |
9,785 |
9,924 |
9,632 |
9,924 |
+2.87% |
890,900 |
2024/5/22 |
9,844 |
9,844 |
9,504 |
9,647 |
-2.11% |
810,800 |
2024/5/21 |
9,741 |
10,035 |
9,668 |
9,855 |
+0.33% |
727,800 |
2024/5/20 |
9,614 |
9,845 |
9,580 |
9,823 |
-0.11% |
689,700 |
2024/5/17 |
9,809 |
9,957 |
9,667 |
9,834 |
+0.52% |
765,000 |
2024/5/16 |
9,529 |
9,803 |
9,470 |
9,783 |
+3.43% |
764,800 |
2024/5/15 |
9,421 |
9,519 |
9,356 |
9,459 |
-0.13% |
775,900 |
2024/5/14 |
9,505 |
9,580 |
9,324 |
9,471 |
-1.48% |
1,046,500 |
2024/5/13 |
9,735 |
9,746 |
9,472 |
9,613 |
-1.24% |
552,300 |
2024/5/10 |
9,999 |
9,999 |
9,622 |
9,734 |
-0.95% |
639,000 |
2024/5/9 |
9,694 |
9,975 |
9,668 |
9,827 |
+1.90% |
566,400 |
2024/5/8 |
9,900 |
9,966 |
9,644 |
9,644 |
-4.04% |
906,800 |
2024/5/7 |
9,751 |
10,100 |
9,750 |
10,050 |
+4.68% |
1,235,800 |
2024/5/2 |
9,460 |
9,622 |
9,383 |
9,601 |
+1.61% |
688,800 |
2024/5/1 |
9,671 |
9,709 |
9,441 |
9,449 |
-4.28% |
1,248,000 |
2024/4/30 |
9,900 |
10,025 |
9,672 |
9,872 |
-0.30% |
1,496,300 |
2024/4/26 |
10,485 |
10,525 |
9,672 |
9,902 |
-1.13% |
1,841,900 |
2024/4/25 |
10,210 |
10,345 |
9,950 |
10,015 |
-0.55% |
1,220,300 |
2024/4/24 |
9,710 |
10,110 |
9,710 |
10,070 |
+4.24% |
855,600 |
2024/4/23 |
9,686 |
9,780 |
9,542 |
9,660 |
+0.36% |
659,000 |
2024/4/22 |
9,746 |
9,895 |
9,539 |
9,625 |
-1.19% |
893,200 |
2024/4/19 |
10,000 |
10,050 |
9,502 |
9,741 |
-2.93% |
838,800 |
2024/4/18 |
9,770 |
10,100 |
9,698 |
10,035 |
+1.18% |
635,500 |
2024/4/17 |
9,820 |
10,060 |
9,805 |
9,918 |
+0.72% |
801,500 |
2024/4/16 |
10,300 |
10,395 |
9,803 |
9,847 |
-5.77% |
1,362,100 |
2024/4/15 |
10,445 |
10,530 |
10,400 |
10,450 |
-0.48% |
611,100 |
2024/4/12 |
10,555 |
10,640 |
10,400 |
10,500 |
+0.14% |
704,600 |
2024/4/11 |
10,100 |
10,600 |
10,055 |
10,485 |
+0.77% |
855,000 |
2024/4/10 |
10,080 |
10,580 |
10,080 |
10,405 |
+3.64% |
978,600 |
2024/4/9 |
10,050 |
10,195 |
10,025 |
10,040 |
-0.10% |
474,600 |
2024/4/8 |
10,035 |
10,185 |
10,010 |
10,050 |
+1.23% |
462,200 |
2024/4/5 |
9,710 |
9,975 |
9,680 |
9,928 |
+1.37% |
657,100 |
2024/4/4 |
9,955 |
9,955 |
9,751 |
9,794 |
-0.52% |
858,600 |
2024/4/3 |
9,840 |
9,978 |
9,802 |
9,845 |
-2.38% |
854,300 |
2024/4/2 |
10,100 |
10,190 |
9,983 |
10,085 |
+0.20% |
524,000 |
2024/4/1 |
10,300 |
10,320 |
9,978 |
10,065 |
-1.80% |
632,100 |
2024/3/29 |
10,125 |
10,295 |
9,998 |
10,250 |
+1.49% |
681,100 |
2024/3/28 |
10,275 |
10,380 |
9,994 |
10,100 |
-2.23% |
901,100 |
2024/3/27 |
10,190 |
10,410 |
10,105 |
10,330 |
+0.88% |
791,500 |
2024/3/26 |
9,769 |
10,355 |
9,758 |
10,240 |
+3.86% |
1,457,000 |
2024/3/25 |
9,669 |
9,924 |
9,617 |
9,859 |
+2.34% |
752,800 |
2024/3/22 |
9,635 |
9,690 |
9,531 |
9,634 |
-0.77% |
618,000 |
2024/3/21 |
9,701 |
9,774 |
9,507 |
9,709 |
+0.99% |
929,000 |
2024/3/19 |
9,779 |
9,823 |
9,513 |
9,614 |
-1.74% |
868,900 |
2024/3/18 |
9,489 |
9,784 |
9,446 |
9,784 |
+4.20% |
1,107,400 |
2024/3/15 |
9,168 |
9,418 |
9,145 |
9,390 |
+2.69% |
962,600 |
2024/3/14 |
9,080 |
9,155 |
8,935 |
9,144 |
+2.28% |
805,900 |
2024/3/13 |
9,150 |
9,171 |
8,858 |
8,940 |
-0.80% |
591,500 |
2024/3/12 |
8,654 |
9,012 |
8,555 |
9,012 |
+0.65% |
758,100 |
2024/3/11 |
9,170 |
9,212 |
8,893 |
8,954 |
-3.73% |
818,400 |
2024/3/8 |
9,140 |
9,370 |
9,137 |
9,301 |
+2.92% |
1,140,600 |
2024/3/7 |
9,197 |
9,239 |
8,914 |
9,037 |
-2.31% |
846,300 |
2024/3/6 |
9,097 |
9,258 |
9,060 |
9,251 |
+0.13% |
842,000 |
2024/3/5 |
9,148 |
9,323 |
9,104 |
9,239 |
+0.15% |
762,400 |
2024/3/4 |
9,261 |
9,375 |
9,171 |
9,225 |
+0.14% |
729,500 |
2024/3/1 |
9,119 |
9,263 |
9,066 |
9,212 |
+1.23% |
604,500 |
2024/2/29 |
9,070 |
9,156 |
8,995 |
9,100 |
-0.82% |
957,600 |
2024/2/28 |
9,258 |
9,285 |
9,110 |
9,175 |
-0.90% |
588,800 |
2024/2/27 |
9,077 |
9,258 |
9,071 |
9,258 |
+2.17% |
699,700 |
2024/2/26 |
9,118 |
9,214 |
8,982 |
9,061 |
-0.66% |
748,900 |
2024/2/22 |
9,100 |
9,160 |
8,990 |
9,121 |
+1.84% |
967,400 |
2024/2/21 |
8,755 |
8,958 |
8,698 |
8,956 |
+0.69% |
872,000 |
2024/2/20 |
8,980 |
9,050 |
8,852 |
8,895 |
-1.86% |
1,058,700 |
2024/2/19 |
8,993 |
9,138 |
8,911 |
9,064 |
+0.79% |
808,800 |
2024/2/16 |
8,858 |
9,119 |
8,843 |
8,993 |
+2.32% |
1,304,900 |
2024/2/15 |
8,750 |
8,910 |
8,743 |
8,789 |
+1.84% |
997,900 |
2024/2/14 |
8,585 |
8,739 |
8,570 |
8,630 |
+0.00% |
942,700 |
2024/2/13 |
8,550 |
8,655 |
8,451 |
8,630 |
+1.53% |
975,000 |
2024/2/9 |
8,311 |
8,534 |
8,271 |
8,500 |
+2.55% |
1,199,300 |
2024/2/8 |
8,151 |
8,322 |
8,133 |
8,289 |
+2.46% |
961,400 |
2024/2/7 |
7,984 |
8,112 |
7,954 |
8,090 |
+1.00% |
726,400 |
2024/2/6 |
8,000 |
8,125 |
7,935 |
8,010 |
-0.24% |
924,300 |
2024/2/5 |
8,073 |
8,112 |
7,968 |
8,029 |
+0.79% |
872,600 |
2024/2/2 |
7,888 |
7,989 |
7,798 |
7,966 |
+2.55% |
1,180,200 |
2024/2/1 |
7,783 |
7,879 |
7,711 |
7,768 |
+4.14% |
1,625,100 |
2024/1/31 |
7,262 |
7,459 |
7,215 |
7,459 |
+1.79% |
1,133,800 |
2024/1/30 |
7,350 |
7,387 |
7,313 |
7,328 |
+0.25% |
559,400 |
2024/1/29 |
7,265 |
7,356 |
7,250 |
7,310 |
+0.43% |
569,800 |
2024/1/26 |
7,377 |
7,483 |
7,263 |
7,279 |
-1.89% |
1,303,900 |
2024/1/25 |
7,245 |
7,439 |
7,240 |
7,419 |
+3.03% |
1,097,200 |
2024/1/24 |
7,100 |
7,211 |
6,998 |
7,201 |
+0.01% |
1,259,700 |
2024/1/23 |
7,050 |
7,264 |
7,045 |
7,200 |
+4.56% |
2,114,200 |
2024/1/22 |
6,879 |
6,886 |
6,782 |
6,886 |
+2.03% |
775,400 |
|