日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,526 |
1,544 |
1,504 |
1,504 |
-1.44% |
5,400 |
2024/7/25 |
1,511 |
1,549 |
1,503 |
1,526 |
-0.26% |
7,700 |
2024/7/24 |
1,555 |
1,555 |
1,510 |
1,530 |
-1.92% |
6,200 |
2024/7/23 |
1,538 |
1,578 |
1,538 |
1,560 |
+1.43% |
5,300 |
2024/7/22 |
1,610 |
1,610 |
1,534 |
1,538 |
+0.52% |
13,900 |
2024/7/19 |
1,528 |
1,565 |
1,528 |
1,530 |
+0.13% |
7,900 |
2024/7/18 |
1,521 |
1,580 |
1,521 |
1,528 |
-0.78% |
7,800 |
2024/7/17 |
1,547 |
1,569 |
1,527 |
1,540 |
+0.85% |
4,600 |
2024/7/16 |
1,565 |
1,586 |
1,527 |
1,527 |
-1.86% |
5,300 |
2024/7/12 |
1,523 |
1,556 |
1,510 |
1,556 |
+1.57% |
12,300 |
2024/7/11 |
1,528 |
1,533 |
1,502 |
1,532 |
+1.79% |
4,100 |
2024/7/10 |
1,509 |
1,517 |
1,505 |
1,505 |
-0.53% |
1,100 |
2024/7/9 |
1,535 |
1,535 |
1,505 |
1,513 |
-1.43% |
5,200 |
2024/7/8 |
1,536 |
1,536 |
1,509 |
1,535 |
+0.39% |
2,000 |
2024/7/5 |
1,503 |
1,534 |
1,503 |
1,529 |
+1.73% |
5,100 |
2024/7/4 |
1,501 |
1,515 |
1,501 |
1,503 |
-0.53% |
9,000 |
2024/7/3 |
1,509 |
1,536 |
1,509 |
1,511 |
-0.07% |
3,500 |
2024/7/2 |
1,546 |
1,546 |
1,502 |
1,512 |
-0.66% |
9,400 |
2024/7/1 |
1,538 |
1,561 |
1,521 |
1,522 |
-2.37% |
16,600 |
2024/6/28 |
1,590 |
1,590 |
1,557 |
1,559 |
+0.58% |
6,400 |
2024/6/27 |
1,562 |
1,595 |
1,550 |
1,550 |
-0.77% |
8,000 |
2024/6/26 |
1,541 |
1,579 |
1,541 |
1,562 |
+0.19% |
4,600 |
2024/6/25 |
1,532 |
1,587 |
1,530 |
1,559 |
+0.19% |
20,700 |
2024/6/24 |
1,552 |
1,569 |
1,552 |
1,556 |
-1.33% |
5,600 |
2024/6/21 |
1,580 |
1,594 |
1,575 |
1,577 |
-0.19% |
5,300 |
2024/6/20 |
1,565 |
1,588 |
1,556 |
1,580 |
+0.57% |
2,400 |
2024/6/19 |
1,568 |
1,598 |
1,566 |
1,571 |
-0.06% |
4,600 |
2024/6/18 |
1,575 |
1,596 |
1,567 |
1,572 |
-0.38% |
10,800 |
2024/6/17 |
1,648 |
1,648 |
1,575 |
1,578 |
-2.47% |
5,800 |
2024/6/14 |
1,577 |
1,694 |
1,577 |
1,618 |
-1.34% |
14,700 |
2024/6/13 |
1,678 |
1,678 |
1,618 |
1,640 |
-1.86% |
3,100 |
2024/6/12 |
1,684 |
1,685 |
1,649 |
1,671 |
+0.12% |
3,700 |
2024/6/11 |
1,642 |
1,680 |
1,602 |
1,669 |
+1.27% |
11,400 |
2024/6/10 |
1,605 |
1,648 |
1,589 |
1,648 |
+2.36% |
1,400 |
2024/6/7 |
1,591 |
1,621 |
1,591 |
1,610 |
+1.13% |
5,100 |
2024/6/6 |
1,626 |
1,626 |
1,584 |
1,592 |
-2.63% |
6,200 |
2024/6/5 |
1,629 |
1,654 |
1,619 |
1,635 |
-0.12% |
8,700 |
2024/6/4 |
1,615 |
1,661 |
1,611 |
1,637 |
+0.06% |
18,100 |
2024/6/3 |
1,629 |
1,639 |
1,604 |
1,636 |
-0.18% |
9,000 |
2024/5/31 |
1,583 |
1,639 |
1,580 |
1,639 |
+2.44% |
10,500 |
2024/5/30 |
1,571 |
1,609 |
1,571 |
1,600 |
-0.31% |
14,000 |
2024/5/29 |
1,613 |
1,613 |
1,580 |
1,605 |
-1.71% |
10,400 |
2024/5/28 |
1,595 |
1,643 |
1,595 |
1,633 |
+2.13% |
12,800 |
2024/5/27 |
1,609 |
1,611 |
1,574 |
1,599 |
-1.11% |
20,500 |
2024/5/24 |
1,595 |
1,620 |
1,594 |
1,617 |
-1.04% |
10,100 |
2024/5/23 |
1,615 |
1,639 |
1,535 |
1,634 |
+1.18% |
13,200 |
2024/5/22 |
1,651 |
1,651 |
1,612 |
1,615 |
-2.59% |
9,400 |
2024/5/21 |
1,685 |
1,700 |
1,646 |
1,658 |
-2.13% |
18,000 |
2024/5/20 |
1,686 |
1,719 |
1,670 |
1,694 |
+0.18% |
10,600 |
2024/5/17 |
1,690 |
1,709 |
1,659 |
1,691 |
+0.48% |
40,000 |
2024/5/16 |
1,606 |
1,730 |
1,606 |
1,683 |
+6.45% |
70,900 |
2024/5/15 |
1,531 |
1,642 |
1,518 |
1,581 |
-1.86% |
124,600 |
2024/5/14 |
1,600 |
1,645 |
1,581 |
1,611 |
+0.50% |
101,300 |
2024/5/13 |
1,554 |
1,603 |
1,545 |
1,603 |
+3.09% |
16,400 |
2024/5/10 |
1,569 |
1,580 |
1,548 |
1,555 |
-0.89% |
24,900 |
2024/5/9 |
1,575 |
1,597 |
1,563 |
1,569 |
-0.19% |
24,500 |
2024/5/8 |
1,599 |
1,610 |
1,568 |
1,572 |
-0.95% |
13,800 |
2024/5/7 |
1,569 |
1,597 |
1,548 |
1,587 |
+2.92% |
14,100 |
2024/5/2 |
1,566 |
1,566 |
1,526 |
1,542 |
-3.02% |
21,200 |
2024/5/1 |
1,495 |
1,614 |
1,488 |
1,590 |
+3.92% |
16,300 |
2024/4/30 |
1,529 |
1,538 |
1,489 |
1,530 |
+1.39% |
17,800 |
2024/4/26 |
1,500 |
1,529 |
1,491 |
1,509 |
+0.33% |
7,600 |
2024/4/25 |
1,510 |
1,551 |
1,504 |
1,504 |
-0.86% |
15,600 |
2024/4/24 |
1,520 |
1,565 |
1,513 |
1,517 |
+0.40% |
17,800 |
2024/4/23 |
1,525 |
1,547 |
1,493 |
1,511 |
-0.85% |
38,100 |
2024/4/22 |
1,502 |
1,539 |
1,471 |
1,524 |
+2.63% |
35,100 |
2024/4/19 |
1,489 |
1,514 |
1,465 |
1,485 |
-0.40% |
25,700 |
2024/4/18 |
1,488 |
1,537 |
1,486 |
1,491 |
+1.08% |
16,500 |
2024/4/17 |
1,491 |
1,504 |
1,458 |
1,475 |
-1.67% |
26,100 |
2024/4/16 |
1,467 |
1,520 |
1,460 |
1,500 |
+1.97% |
42,400 |
2024/4/15 |
1,461 |
1,484 |
1,453 |
1,471 |
-0.34% |
14,900 |
2024/4/12 |
1,506 |
1,523 |
1,470 |
1,476 |
-1.86% |
32,900 |
2024/4/11 |
1,526 |
1,532 |
1,504 |
1,504 |
-1.70% |
24,900 |
2024/4/10 |
1,550 |
1,554 |
1,530 |
1,530 |
-1.29% |
8,700 |
2024/4/9 |
1,555 |
1,574 |
1,544 |
1,550 |
+0.19% |
17,800 |
2024/4/8 |
1,548 |
1,561 |
1,525 |
1,547 |
+0.26% |
35,000 |
2024/4/5 |
1,550 |
1,587 |
1,542 |
1,543 |
-1.15% |
25,100 |
2024/4/4 |
1,585 |
1,619 |
1,558 |
1,561 |
-1.39% |
24,700 |
2024/4/3 |
1,604 |
1,619 |
1,583 |
1,583 |
-1.92% |
21,600 |
2024/4/2 |
1,690 |
1,690 |
1,612 |
1,614 |
-2.42% |
14,300 |
2024/4/1 |
1,676 |
1,680 |
1,643 |
1,654 |
+1.10% |
9,600 |
2024/3/29 |
1,629 |
1,654 |
1,614 |
1,636 |
+1.55% |
18,300 |
2024/3/28 |
1,605 |
1,649 |
1,605 |
1,611 |
-0.68% |
17,800 |
2024/3/27 |
1,629 |
1,661 |
1,618 |
1,622 |
-0.43% |
14,100 |
2024/3/26 |
1,631 |
1,650 |
1,618 |
1,629 |
-0.12% |
16,900 |
2024/3/25 |
1,633 |
1,677 |
1,631 |
1,631 |
-0.12% |
30,100 |
2024/3/22 |
1,700 |
1,700 |
1,633 |
1,633 |
-2.62% |
19,200 |
2024/3/21 |
1,713 |
1,740 |
1,677 |
1,677 |
-1.53% |
32,500 |
2024/3/19 |
1,643 |
1,706 |
1,628 |
1,703 |
+4.41% |
53,800 |
2024/3/18 |
1,671 |
1,671 |
1,616 |
1,631 |
-2.74% |
38,400 |
2024/3/15 |
1,725 |
1,725 |
1,650 |
1,677 |
+7.16% |
76,700 |
2024/3/14 |
1,563 |
1,582 |
1,505 |
1,565 |
+0.77% |
54,800 |
2024/3/13 |
1,650 |
1,650 |
1,553 |
1,553 |
-4.08% |
41,800 |
2024/3/12 |
1,632 |
1,644 |
1,597 |
1,619 |
-0.86% |
43,600 |
2024/3/11 |
1,620 |
1,674 |
1,620 |
1,633 |
-0.97% |
21,400 |
2024/3/8 |
1,611 |
1,663 |
1,598 |
1,649 |
-0.12% |
49,000 |
2024/3/7 |
1,655 |
1,686 |
1,642 |
1,651 |
-1.14% |
35,500 |
2024/3/6 |
1,656 |
1,690 |
1,656 |
1,670 |
-0.12% |
17,800 |
2024/3/5 |
1,675 |
1,696 |
1,660 |
1,672 |
-0.95% |
22,100 |
2024/3/4 |
1,701 |
1,717 |
1,686 |
1,688 |
-1.00% |
16,000 |
2024/3/1 |
1,735 |
1,735 |
1,690 |
1,705 |
+0.18% |
20,100 |
2024/2/29 |
1,697 |
1,747 |
1,695 |
1,702 |
-1.22% |
16,600 |
2024/2/28 |
1,692 |
1,765 |
1,688 |
1,723 |
+1.65% |
29,800 |
2024/2/27 |
1,718 |
1,723 |
1,682 |
1,695 |
-2.25% |
46,300 |
2024/2/26 |
1,722 |
1,737 |
1,699 |
1,734 |
+0.06% |
34,000 |
2024/2/22 |
1,746 |
1,767 |
1,696 |
1,733 |
+3.59% |
46,700 |
2024/2/21 |
1,705 |
1,710 |
1,671 |
1,673 |
-1.59% |
26,000 |
2024/2/20 |
1,732 |
1,737 |
1,691 |
1,700 |
-1.51% |
15,100 |
2024/2/19 |
1,723 |
1,732 |
1,660 |
1,726 |
-2.15% |
49,600 |
2024/2/16 |
1,702 |
1,782 |
1,685 |
1,764 |
+5.00% |
54,200 |
2024/2/15 |
1,707 |
1,754 |
1,652 |
1,680 |
+6.26% |
104,600 |
2024/2/14 |
1,622 |
1,642 |
1,581 |
1,581 |
-4.18% |
74,300 |
2024/2/13 |
1,652 |
1,679 |
1,639 |
1,650 |
+0.12% |
39,900 |
2024/2/9 |
1,652 |
1,682 |
1,648 |
1,648 |
-0.84% |
23,500 |
2024/2/8 |
1,682 |
1,698 |
1,633 |
1,662 |
-1.71% |
30,000 |
2024/2/7 |
1,716 |
1,716 |
1,690 |
1,691 |
-1.46% |
12,900 |
2024/2/6 |
1,701 |
1,734 |
1,693 |
1,716 |
+0.53% |
8,500 |
2024/2/5 |
1,692 |
1,725 |
1,681 |
1,707 |
+0.89% |
18,800 |
2024/2/2 |
1,701 |
1,716 |
1,690 |
1,692 |
-0.29% |
12,400 |
2024/2/1 |
1,697 |
1,701 |
1,676 |
1,697 |
-0.47% |
20,200 |
2024/1/31 |
1,730 |
1,730 |
1,693 |
1,705 |
-2.01% |
20,100 |
2024/1/30 |
1,746 |
1,755 |
1,724 |
1,740 |
-0.57% |
12,000 |
2024/1/29 |
1,764 |
1,766 |
1,745 |
1,750 |
+0.63% |
9,700 |
|