| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
2,873 |
2,979 |
2,863 |
2,867 |
+1.56% |
850,100 |
| 2024/7/25 |
2,846 |
2,900 |
2,801 |
2,823 |
-2.32% |
998,900 |
| 2024/7/24 |
3,035 |
3,075 |
2,880 |
2,890 |
-5.09% |
1,886,900 |
| 2024/7/23 |
3,240 |
3,245 |
3,045 |
3,045 |
-6.16% |
1,397,200 |
| 2024/7/22 |
3,285 |
3,370 |
3,115 |
3,245 |
+0.00% |
1,942,500 |
| 2024/7/19 |
3,130 |
3,305 |
3,100 |
3,245 |
+5.87% |
2,018,300 |
| 2024/7/18 |
3,225 |
3,305 |
2,990 |
3,065 |
-4.22% |
1,675,800 |
| 2024/7/17 |
2,916 |
3,240 |
2,900 |
3,200 |
+2.07% |
4,281,900 |
| 2024/7/16 |
3,085 |
3,215 |
3,010 |
3,135 |
-3.24% |
2,076,500 |
| 2024/7/12 |
3,030 |
3,285 |
2,980 |
3,240 |
+4.68% |
1,345,000 |
| 2024/7/11 |
3,115 |
3,245 |
3,040 |
3,095 |
+1.64% |
2,723,500 |
| 2024/7/10 |
2,826 |
3,095 |
2,813 |
3,045 |
+13.79% |
3,445,900 |
| 2024/7/9 |
2,671 |
2,760 |
2,664 |
2,676 |
-0.19% |
523,600 |
| 2024/7/8 |
2,664 |
2,700 |
2,603 |
2,681 |
+0.64% |
855,400 |
| 2024/7/5 |
2,700 |
2,741 |
2,630 |
2,664 |
-0.45% |
947,000 |
| 2024/7/4 |
2,735 |
2,764 |
2,676 |
2,676 |
-1.29% |
853,300 |
| 2024/7/3 |
2,723 |
2,740 |
2,671 |
2,711 |
-0.44% |
826,900 |
| 2024/7/2 |
2,760 |
2,785 |
2,712 |
2,723 |
-1.52% |
989,200 |
| 2024/7/1 |
2,950 |
2,960 |
2,761 |
2,765 |
-5.47% |
2,480,100 |
| 2024/6/28 |
2,800 |
2,987 |
2,783 |
2,925 |
+6.06% |
3,205,700 |
| 2024/6/27 |
2,773 |
2,877 |
2,728 |
2,758 |
+0.95% |
2,626,800 |
| 2024/6/26 |
2,853 |
2,899 |
2,711 |
2,732 |
-2.53% |
2,647,200 |
| 2024/6/25 |
2,860 |
2,860 |
2,607 |
2,803 |
+3.24% |
3,904,200 |
| 2024/6/24 |
2,510 |
2,737 |
2,482 |
2,715 |
+10.37% |
3,904,500 |
| 2024/6/21 |
2,451 |
2,564 |
2,431 |
2,460 |
+1.36% |
3,468,800 |
| 2024/6/20 |
2,405 |
2,560 |
2,366 |
2,427 |
-6.83% |
5,782,900 |
| 2024/6/19 |
2,605 |
2,614 |
2,605 |
2,605 |
-21.18% |
561,800 |
| 2024/6/18 |
3,280 |
3,395 |
3,205 |
3,305 |
+1.23% |
917,300 |
| 2024/6/17 |
3,380 |
3,390 |
2,950 |
3,265 |
-8.03% |
2,811,600 |
| 2024/6/14 |
3,345 |
3,630 |
3,105 |
3,550 |
+6.77% |
5,770,200 |
| 2024/6/13 |
3,550 |
3,730 |
3,325 |
3,325 |
-17.39% |
4,130,500 |
| 2024/6/12 |
4,515 |
4,560 |
4,025 |
4,025 |
-14.81% |
597,300 |
| 2024/6/11 |
4,720 |
4,780 |
4,690 |
4,725 |
+1.61% |
180,200 |
| 2024/6/10 |
4,655 |
4,705 |
4,600 |
4,650 |
-0.21% |
208,200 |
| 2024/6/7 |
4,500 |
4,665 |
4,465 |
4,660 |
+4.02% |
295,300 |
| 2024/6/6 |
4,310 |
4,500 |
4,295 |
4,480 |
+2.99% |
196,700 |
| 2024/6/5 |
4,250 |
4,375 |
4,250 |
4,350 |
+1.16% |
177,100 |
| 2024/6/4 |
4,035 |
4,400 |
4,035 |
4,300 |
+6.04% |
247,900 |
| 2024/6/3 |
4,080 |
4,100 |
4,010 |
4,055 |
-2.29% |
128,300 |
| 2024/5/31 |
4,020 |
4,185 |
3,935 |
4,150 |
+5.06% |
279,900 |
| 2024/5/30 |
3,950 |
4,050 |
3,800 |
3,950 |
-2.83% |
524,900 |
| 2024/5/29 |
4,275 |
4,305 |
4,065 |
4,065 |
-4.91% |
648,900 |
| 2024/5/28 |
4,350 |
4,420 |
4,275 |
4,275 |
-1.27% |
173,800 |
| 2024/5/27 |
4,260 |
4,345 |
4,235 |
4,330 |
+1.64% |
386,900 |
| 2024/5/24 |
4,295 |
4,345 |
4,260 |
4,260 |
-3.84% |
198,400 |
| 2024/5/23 |
4,520 |
4,545 |
4,345 |
4,430 |
-2.42% |
167,200 |
| 2024/5/22 |
4,620 |
4,705 |
4,540 |
4,540 |
-2.26% |
115,800 |
| 2024/5/21 |
4,600 |
4,735 |
4,600 |
4,645 |
+2.20% |
136,700 |
| 2024/5/20 |
4,545 |
4,595 |
4,490 |
4,545 |
-1.20% |
156,200 |
| 2024/5/17 |
4,635 |
4,650 |
4,540 |
4,600 |
-0.76% |
123,700 |
| 2024/5/16 |
4,745 |
4,825 |
4,580 |
4,635 |
-2.42% |
146,100 |
| 2024/5/15 |
4,810 |
4,855 |
4,745 |
4,750 |
-1.14% |
124,800 |
| 2024/5/14 |
4,655 |
4,850 |
4,655 |
4,805 |
+2.23% |
198,700 |
| 2024/5/13 |
4,580 |
4,740 |
4,555 |
4,700 |
+2.62% |
169,700 |
| 2024/5/10 |
4,435 |
4,590 |
4,430 |
4,580 |
+2.12% |
195,900 |
| 2024/5/9 |
4,715 |
4,745 |
4,430 |
4,485 |
-5.48% |
488,200 |
| 2024/5/8 |
4,915 |
4,975 |
4,745 |
4,745 |
-3.56% |
237,000 |
| 2024/5/7 |
4,940 |
4,985 |
4,865 |
4,920 |
+1.03% |
103,000 |
| 2024/5/2 |
5,000 |
5,010 |
4,830 |
4,870 |
-2.60% |
233,800 |
| 2024/5/1 |
5,020 |
5,040 |
4,845 |
5,000 |
-1.38% |
227,300 |
| 2024/4/30 |
5,240 |
5,240 |
5,000 |
5,070 |
-0.39% |
166,300 |
| 2024/4/26 |
5,050 |
5,160 |
4,950 |
5,090 |
+0.39% |
358,800 |
| 2024/4/25 |
5,460 |
5,520 |
5,040 |
5,070 |
-5.41% |
324,000 |
| 2024/4/24 |
5,660 |
5,720 |
5,260 |
5,360 |
-4.29% |
330,200 |
| 2024/4/23 |
5,440 |
5,650 |
5,430 |
5,600 |
+3.13% |
160,100 |
| 2024/4/22 |
5,490 |
5,650 |
5,310 |
5,430 |
-0.55% |
206,300 |
| 2024/4/19 |
5,440 |
5,510 |
5,220 |
5,460 |
+1.30% |
296,100 |
| 2024/4/18 |
5,370 |
5,560 |
5,250 |
5,390 |
+0.19% |
358,300 |
| 2024/4/17 |
4,985 |
5,550 |
4,805 |
5,380 |
+6.11% |
787,100 |
| 2024/4/16 |
5,220 |
5,270 |
5,020 |
5,070 |
-15.78% |
824,200 |
| 2024/4/15 |
5,990 |
6,150 |
5,980 |
6,020 |
-0.82% |
175,100 |
| 2024/4/12 |
6,180 |
6,180 |
5,990 |
6,070 |
-2.10% |
160,700 |
| 2024/4/11 |
6,500 |
6,500 |
6,110 |
6,200 |
-5.78% |
261,100 |
| 2024/4/10 |
6,660 |
6,700 |
6,460 |
6,580 |
+3.46% |
229,000 |
| 2024/4/9 |
6,140 |
6,450 |
6,140 |
6,360 |
+4.43% |
179,700 |
| 2024/4/8 |
6,100 |
6,150 |
6,030 |
6,090 |
+1.50% |
128,900 |
| 2024/4/5 |
5,950 |
6,090 |
5,880 |
6,000 |
-2.44% |
185,900 |
| 2024/4/4 |
6,090 |
6,170 |
5,940 |
6,150 |
+0.65% |
223,500 |
| 2024/4/3 |
6,130 |
6,260 |
5,920 |
6,110 |
-2.71% |
395,600 |
| 2024/4/2 |
6,320 |
6,340 |
6,100 |
6,280 |
-0.63% |
199,400 |
| 2024/4/1 |
6,460 |
6,460 |
6,250 |
6,320 |
-1.25% |
124,200 |
| 2024/3/29 |
6,610 |
6,640 |
6,340 |
6,400 |
-0.47% |
102,400 |
| 2024/3/28 |
6,560 |
6,650 |
6,390 |
6,430 |
-2.58% |
120,900 |
| 2024/3/27 |
6,550 |
6,650 |
6,420 |
6,600 |
+1.54% |
157,900 |
| 2024/3/26 |
6,400 |
6,540 |
6,330 |
6,500 |
-1.07% |
129,800 |
| 2024/3/25 |
6,520 |
6,650 |
6,480 |
6,570 |
-0.30% |
179,700 |
| 2024/3/22 |
7,030 |
7,040 |
6,560 |
6,590 |
-6.26% |
274,600 |
| 2024/3/21 |
7,070 |
7,110 |
6,920 |
7,030 |
+0.43% |
149,400 |
| 2024/3/19 |
6,950 |
7,110 |
6,820 |
7,000 |
+1.60% |
227,600 |
| 2024/3/18 |
7,370 |
7,410 |
6,860 |
6,890 |
-7.14% |
388,100 |
| 2024/3/15 |
7,450 |
7,710 |
7,410 |
7,420 |
-0.40% |
710,300 |
| 2024/3/14 |
7,300 |
7,450 |
7,120 |
7,450 |
+1.92% |
139,300 |
| 2024/3/13 |
7,400 |
7,450 |
7,200 |
7,310 |
-0.14% |
123,500 |
| 2024/3/12 |
7,090 |
7,450 |
7,020 |
7,320 |
+1.67% |
160,500 |
| 2024/3/11 |
7,340 |
7,370 |
7,140 |
7,200 |
-4.38% |
168,700 |
| 2024/3/8 |
7,450 |
7,720 |
7,390 |
7,530 |
+0.94% |
157,200 |
| 2024/3/7 |
7,450 |
7,680 |
7,330 |
7,460 |
+0.81% |
164,300 |
| 2024/3/6 |
7,310 |
7,450 |
7,240 |
7,400 |
+1.23% |
142,200 |
| 2024/3/5 |
7,200 |
7,310 |
7,110 |
7,310 |
+2.24% |
104,100 |
| 2024/3/4 |
7,260 |
7,300 |
7,150 |
7,150 |
-2.46% |
128,700 |
| 2024/3/1 |
7,100 |
7,370 |
7,100 |
7,330 |
+3.82% |
202,100 |
| 2024/2/29 |
6,800 |
7,110 |
6,750 |
7,060 |
+3.52% |
217,300 |
| 2024/2/28 |
6,780 |
6,830 |
6,670 |
6,820 |
+0.29% |
135,500 |
| 2024/2/27 |
6,990 |
6,990 |
6,690 |
6,800 |
-2.72% |
209,900 |
| 2024/2/26 |
6,920 |
7,070 |
6,860 |
6,990 |
+2.04% |
154,500 |
| 2024/2/22 |
6,820 |
6,910 |
6,680 |
6,850 |
+1.18% |
174,100 |
| 2024/2/21 |
6,780 |
6,820 |
6,640 |
6,770 |
-1.60% |
153,200 |
| 2024/2/20 |
6,600 |
6,950 |
6,490 |
6,880 |
+4.24% |
251,100 |
| 2024/2/19 |
6,520 |
6,720 |
6,490 |
6,600 |
+1.85% |
194,800 |
| 2024/2/16 |
6,490 |
6,640 |
6,430 |
6,480 |
+0.78% |
202,400 |
| 2024/2/15 |
6,520 |
6,540 |
6,270 |
6,430 |
+0.00% |
128,000 |
| 2024/2/14 |
6,410 |
6,520 |
6,400 |
6,430 |
-0.31% |
93,000 |
| 2024/2/13 |
6,470 |
6,520 |
6,390 |
6,450 |
+2.22% |
129,100 |
| 2024/2/9 |
6,300 |
6,390 |
6,120 |
6,310 |
+0.16% |
179,000 |
| 2024/2/8 |
6,490 |
6,490 |
6,250 |
6,300 |
-3.08% |
137,300 |
| 2024/2/7 |
6,520 |
6,520 |
6,240 |
6,500 |
-0.46% |
205,900 |
| 2024/2/6 |
6,680 |
6,710 |
6,520 |
6,530 |
-3.55% |
152,200 |
| 2024/2/5 |
6,500 |
6,800 |
6,420 |
6,770 |
+2.58% |
181,900 |
| 2024/2/2 |
6,300 |
6,700 |
6,290 |
6,600 |
+4.76% |
284,200 |
| 2024/2/1 |
6,120 |
6,320 |
6,120 |
6,300 |
+1.61% |
118,400 |
| 2024/1/31 |
6,130 |
6,200 |
5,980 |
6,200 |
+1.47% |
130,400 |
| 2024/1/30 |
6,200 |
6,230 |
6,070 |
6,110 |
-1.93% |
160,800 |
| 2024/1/29 |
5,990 |
6,250 |
5,980 |
6,230 |
+5.24% |
254,000 |
|
