| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
1,360 |
1,385 |
1,358 |
1,371 |
-1.37% |
15,200 |
| 2024/7/18 |
1,370 |
1,397 |
1,344 |
1,390 |
+1.09% |
24,700 |
| 2024/7/17 |
1,372 |
1,414 |
1,366 |
1,375 |
+0.36% |
46,100 |
| 2024/7/16 |
1,350 |
1,375 |
1,349 |
1,370 |
+1.41% |
24,300 |
| 2024/7/12 |
1,367 |
1,392 |
1,351 |
1,351 |
-1.39% |
18,000 |
| 2024/7/11 |
1,319 |
1,380 |
1,308 |
1,370 |
+3.32% |
42,400 |
| 2024/7/10 |
1,339 |
1,353 |
1,315 |
1,326 |
-1.04% |
15,400 |
| 2024/7/9 |
1,321 |
1,346 |
1,313 |
1,340 |
+1.44% |
23,400 |
| 2024/7/8 |
1,376 |
1,376 |
1,321 |
1,321 |
-1.86% |
26,600 |
| 2024/7/5 |
1,367 |
1,399 |
1,342 |
1,346 |
-1.61% |
46,300 |
| 2024/7/4 |
1,395 |
1,395 |
1,310 |
1,368 |
-3.25% |
43,700 |
| 2024/7/3 |
1,380 |
1,474 |
1,370 |
1,414 |
+2.61% |
116,200 |
| 2024/7/2 |
1,420 |
1,420 |
1,363 |
1,378 |
-2.96% |
48,700 |
| 2024/7/1 |
1,331 |
1,420 |
1,319 |
1,420 |
+8.15% |
71,900 |
| 2024/6/28 |
1,314 |
1,314 |
1,286 |
1,313 |
-0.08% |
18,500 |
| 2024/6/27 |
1,297 |
1,333 |
1,280 |
1,314 |
+3.71% |
28,100 |
| 2024/6/26 |
1,294 |
1,294 |
1,255 |
1,267 |
-1.09% |
13,200 |
| 2024/6/25 |
1,252 |
1,293 |
1,205 |
1,281 |
+2.07% |
20,000 |
| 2024/6/24 |
1,297 |
1,297 |
1,230 |
1,255 |
-0.95% |
28,100 |
| 2024/6/21 |
1,304 |
1,304 |
1,233 |
1,267 |
-3.43% |
75,200 |
| 2024/6/20 |
1,185 |
1,340 |
1,185 |
1,312 |
+8.97% |
79,500 |
| 2024/6/19 |
1,137 |
1,260 |
1,130 |
1,204 |
+7.69% |
58,400 |
| 2024/6/18 |
1,145 |
1,161 |
1,101 |
1,118 |
+1.64% |
40,900 |
| 2024/6/17 |
1,074 |
1,125 |
1,056 |
1,100 |
+4.27% |
15,600 |
| 2024/6/14 |
1,031 |
1,069 |
1,031 |
1,055 |
+4.04% |
22,700 |
| 2024/6/13 |
1,049 |
1,059 |
1,013 |
1,014 |
-3.43% |
8,300 |
| 2024/6/12 |
1,058 |
1,066 |
1,050 |
1,050 |
-0.76% |
2,800 |
| 2024/6/11 |
1,060 |
1,075 |
1,058 |
1,058 |
-0.28% |
6,100 |
| 2024/6/10 |
1,063 |
1,068 |
1,052 |
1,061 |
-0.19% |
9,600 |
| 2024/6/7 |
1,076 |
1,080 |
1,063 |
1,063 |
-1.57% |
11,200 |
| 2024/6/6 |
1,074 |
1,097 |
1,071 |
1,080 |
+1.03% |
4,600 |
| 2024/6/5 |
1,074 |
1,074 |
1,041 |
1,069 |
-0.65% |
3,300 |
| 2024/6/4 |
1,048 |
1,082 |
1,048 |
1,076 |
+2.38% |
5,700 |
| 2024/6/3 |
1,122 |
1,122 |
1,050 |
1,051 |
-1.04% |
15,000 |
| 2024/5/31 |
1,056 |
1,062 |
1,031 |
1,062 |
+1.72% |
6,800 |
| 2024/5/30 |
1,026 |
1,069 |
1,026 |
1,044 |
+0.97% |
4,800 |
| 2024/5/29 |
1,090 |
1,091 |
1,022 |
1,034 |
-2.91% |
26,300 |
| 2024/5/28 |
1,060 |
1,075 |
1,060 |
1,065 |
+0.47% |
2,800 |
| 2024/5/27 |
1,066 |
1,070 |
1,053 |
1,060 |
-0.38% |
4,200 |
| 2024/5/24 |
1,074 |
1,082 |
1,064 |
1,064 |
-1.12% |
5,400 |
| 2024/5/23 |
1,091 |
1,091 |
1,067 |
1,076 |
-1.28% |
12,000 |
| 2024/5/22 |
1,117 |
1,117 |
1,076 |
1,090 |
-2.50% |
9,300 |
| 2024/5/21 |
1,119 |
1,129 |
1,105 |
1,118 |
+0.36% |
15,300 |
| 2024/5/20 |
1,097 |
1,130 |
1,091 |
1,114 |
+1.55% |
12,800 |
| 2024/5/17 |
1,076 |
1,107 |
1,076 |
1,097 |
+1.29% |
11,600 |
| 2024/5/16 |
1,102 |
1,112 |
1,080 |
1,083 |
-2.78% |
24,900 |
| 2024/5/15 |
1,127 |
1,163 |
1,110 |
1,114 |
-0.54% |
37,900 |
| 2024/5/14 |
1,127 |
1,157 |
1,107 |
1,120 |
-0.44% |
33,800 |
| 2024/5/13 |
1,100 |
1,158 |
1,092 |
1,125 |
+6.03% |
42,500 |
| 2024/5/10 |
1,130 |
1,130 |
1,061 |
1,061 |
-6.19% |
27,200 |
| 2024/5/9 |
1,105 |
1,161 |
1,105 |
1,131 |
+2.35% |
29,900 |
| 2024/5/8 |
1,093 |
1,110 |
1,089 |
1,105 |
+0.45% |
31,000 |
| 2024/5/7 |
1,098 |
1,100 |
1,070 |
1,100 |
+1.76% |
13,000 |
| 2024/5/2 |
1,100 |
1,102 |
1,076 |
1,081 |
-2.08% |
6,000 |
| 2024/5/1 |
1,082 |
1,108 |
1,082 |
1,104 |
+2.03% |
8,700 |
| 2024/4/30 |
1,101 |
1,101 |
1,064 |
1,082 |
+3.94% |
17,200 |
| 2024/4/26 |
1,069 |
1,099 |
1,030 |
1,041 |
-1.05% |
8,000 |
| 2024/4/25 |
1,094 |
1,094 |
1,050 |
1,052 |
-4.80% |
17,200 |
| 2024/4/24 |
1,073 |
1,105 |
1,067 |
1,105 |
+3.27% |
23,400 |
| 2024/4/23 |
1,059 |
1,077 |
1,051 |
1,070 |
+0.94% |
14,900 |
| 2024/4/22 |
1,060 |
1,062 |
1,047 |
1,060 |
-0.84% |
9,800 |
| 2024/4/19 |
1,072 |
1,079 |
1,036 |
1,069 |
-0.28% |
34,700 |
| 2024/4/18 |
1,030 |
1,074 |
1,029 |
1,072 |
+4.38% |
12,800 |
| 2024/4/17 |
1,014 |
1,050 |
1,011 |
1,027 |
+0.69% |
30,700 |
| 2024/4/16 |
1,042 |
1,046 |
1,000 |
1,020 |
-2.30% |
42,000 |
| 2024/4/15 |
1,016 |
1,053 |
1,014 |
1,044 |
+0.68% |
25,500 |
| 2024/4/12 |
1,100 |
1,104 |
1,037 |
1,037 |
-6.58% |
25,400 |
| 2024/4/11 |
1,092 |
1,110 |
1,083 |
1,110 |
+1.00% |
11,600 |
| 2024/4/10 |
1,103 |
1,150 |
1,086 |
1,099 |
-0.36% |
31,400 |
| 2024/4/9 |
1,099 |
1,178 |
1,093 |
1,103 |
+1.29% |
71,300 |
| 2024/4/8 |
1,074 |
1,091 |
1,055 |
1,089 |
+5.73% |
23,500 |
| 2024/4/5 |
1,009 |
1,043 |
1,009 |
1,030 |
+0.10% |
25,300 |
| 2024/4/4 |
1,080 |
1,080 |
1,011 |
1,029 |
-4.72% |
16,800 |
| 2024/4/3 |
1,049 |
1,097 |
1,047 |
1,080 |
+2.37% |
21,000 |
| 2024/4/2 |
1,064 |
1,076 |
1,053 |
1,055 |
-0.85% |
14,600 |
| 2024/4/1 |
1,059 |
1,099 |
1,048 |
1,064 |
+3.40% |
51,900 |
| 2024/3/29 |
1,062 |
1,062 |
1,021 |
1,029 |
-3.02% |
17,900 |
| 2024/3/28 |
993 |
1,100 |
993 |
1,061 |
+7.72% |
62,300 |
| 2024/3/27 |
990 |
994 |
974 |
985 |
-0.51% |
9,200 |
| 2024/3/26 |
986 |
995 |
977 |
990 |
+1.96% |
8,400 |
| 2024/3/25 |
958 |
999 |
955 |
971 |
-1.72% |
24,800 |
| 2024/3/22 |
981 |
990 |
955 |
988 |
+0.82% |
30,100 |
| 2024/3/21 |
943 |
998 |
940 |
980 |
+4.03% |
293,000 |
| 2024/3/19 |
921 |
942 |
917 |
942 |
+2.50% |
6,500 |
| 2024/3/18 |
911 |
929 |
911 |
919 |
+0.88% |
9,500 |
| 2024/3/15 |
916 |
925 |
910 |
911 |
-0.44% |
5,900 |
| 2024/3/14 |
925 |
935 |
914 |
915 |
-0.87% |
7,400 |
| 2024/3/13 |
948 |
948 |
923 |
923 |
-2.12% |
4,800 |
| 2024/3/12 |
918 |
943 |
911 |
943 |
+3.29% |
7,600 |
| 2024/3/11 |
919 |
921 |
912 |
913 |
+0.33% |
3,200 |
| 2024/3/8 |
910 |
925 |
909 |
910 |
+0.00% |
8,000 |
| 2024/3/7 |
942 |
942 |
908 |
910 |
-3.70% |
12,300 |
| 2024/3/6 |
901 |
950 |
901 |
945 |
+3.50% |
12,600 |
| 2024/3/5 |
950 |
950 |
911 |
913 |
-4.10% |
15,600 |
| 2024/3/4 |
940 |
971 |
940 |
952 |
+1.28% |
15,800 |
| 2024/3/1 |
920 |
940 |
918 |
940 |
+3.41% |
12,800 |
| 2024/2/29 |
918 |
918 |
902 |
909 |
-0.11% |
13,100 |
| 2024/2/28 |
918 |
931 |
903 |
910 |
-0.87% |
9,500 |
| 2024/2/27 |
908 |
918 |
896 |
918 |
+2.00% |
18,000 |
| 2024/2/26 |
897 |
911 |
887 |
900 |
+1.01% |
19,400 |
| 2024/2/22 |
908 |
908 |
891 |
891 |
-1.22% |
11,400 |
| 2024/2/21 |
900 |
907 |
897 |
902 |
-0.66% |
900 |
| 2024/2/20 |
904 |
917 |
892 |
908 |
+0.67% |
18,700 |
| 2024/2/19 |
874 |
912 |
869 |
902 |
+4.76% |
15,700 |
| 2024/2/16 |
838 |
874 |
832 |
861 |
+4.87% |
34,900 |
| 2024/2/15 |
895 |
895 |
807 |
821 |
-8.47% |
79,500 |
| 2024/2/14 |
946 |
951 |
884 |
897 |
-5.78% |
25,200 |
| 2024/2/13 |
965 |
970 |
944 |
952 |
-1.86% |
6,600 |
| 2024/2/9 |
964 |
971 |
957 |
970 |
-0.21% |
4,300 |
| 2024/2/8 |
961 |
973 |
937 |
972 |
+0.31% |
7,900 |
| 2024/2/7 |
965 |
971 |
960 |
969 |
+0.31% |
1,500 |
| 2024/2/6 |
960 |
967 |
957 |
966 |
+0.62% |
3,000 |
| 2024/2/5 |
953 |
973 |
953 |
960 |
+0.63% |
11,200 |
| 2024/2/2 |
985 |
985 |
936 |
954 |
-1.95% |
16,200 |
| 2024/2/1 |
957 |
976 |
957 |
973 |
+1.67% |
10,400 |
| 2024/1/31 |
952 |
957 |
946 |
957 |
+0.74% |
6,600 |
| 2024/1/30 |
943 |
951 |
940 |
950 |
+0.21% |
3,400 |
| 2024/1/29 |
950 |
951 |
940 |
948 |
+0.00% |
7,700 |
| 2024/1/26 |
922 |
950 |
922 |
948 |
+1.50% |
12,400 |
| 2024/1/25 |
940 |
940 |
932 |
934 |
-0.53% |
5,300 |
| 2024/1/24 |
944 |
946 |
937 |
939 |
-0.74% |
4,900 |
| 2024/1/23 |
943 |
951 |
936 |
946 |
+0.32% |
11,200 |
| 2024/1/22 |
939 |
952 |
930 |
943 |
+0.21% |
6,800 |
|
