日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,373 |
1,423 |
1,353 |
1,358 |
-1.45% |
80,400 |
2024/7/25 |
1,351 |
1,438 |
1,341 |
1,378 |
-1.43% |
152,200 |
2024/7/24 |
1,475 |
1,479 |
1,354 |
1,398 |
-7.72% |
295,200 |
2024/7/23 |
1,535 |
1,540 |
1,510 |
1,515 |
+0.26% |
16,600 |
2024/7/22 |
1,544 |
1,544 |
1,502 |
1,511 |
-0.98% |
15,900 |
2024/7/19 |
1,560 |
1,560 |
1,519 |
1,526 |
-2.49% |
23,500 |
2024/7/18 |
1,586 |
1,596 |
1,536 |
1,565 |
-0.89% |
28,800 |
2024/7/17 |
1,554 |
1,591 |
1,554 |
1,579 |
+3.41% |
26,600 |
2024/7/16 |
1,557 |
1,561 |
1,527 |
1,527 |
-1.48% |
21,000 |
2024/7/12 |
1,511 |
1,553 |
1,501 |
1,550 |
+2.58% |
32,700 |
2024/7/11 |
1,511 |
1,524 |
1,487 |
1,511 |
+0.87% |
31,100 |
2024/7/10 |
1,499 |
1,509 |
1,489 |
1,498 |
-0.66% |
17,500 |
2024/7/9 |
1,490 |
1,513 |
1,488 |
1,508 |
+1.07% |
34,500 |
2024/7/8 |
1,516 |
1,516 |
1,483 |
1,492 |
-1.58% |
32,200 |
2024/7/5 |
1,484 |
1,533 |
1,484 |
1,516 |
+2.16% |
32,000 |
2024/7/4 |
1,528 |
1,528 |
1,481 |
1,484 |
-2.75% |
56,400 |
2024/7/3 |
1,540 |
1,551 |
1,523 |
1,526 |
-0.91% |
43,600 |
2024/7/2 |
1,528 |
1,570 |
1,519 |
1,540 |
+1.78% |
38,500 |
2024/7/1 |
1,552 |
1,561 |
1,508 |
1,513 |
-1.05% |
39,200 |
2024/6/28 |
1,524 |
1,547 |
1,508 |
1,529 |
+1.87% |
36,100 |
2024/6/27 |
1,493 |
1,546 |
1,479 |
1,501 |
+1.62% |
57,900 |
2024/6/26 |
1,500 |
1,512 |
1,466 |
1,477 |
-0.54% |
35,300 |
2024/6/25 |
1,470 |
1,510 |
1,470 |
1,485 |
+1.50% |
43,600 |
2024/6/24 |
1,442 |
1,481 |
1,441 |
1,463 |
+2.52% |
54,000 |
2024/6/21 |
1,415 |
1,437 |
1,415 |
1,427 |
+0.56% |
15,700 |
2024/6/20 |
1,424 |
1,435 |
1,408 |
1,419 |
+0.21% |
21,000 |
2024/6/19 |
1,410 |
1,425 |
1,406 |
1,416 |
+0.43% |
26,300 |
2024/6/18 |
1,427 |
1,435 |
1,408 |
1,410 |
-0.84% |
20,200 |
2024/6/17 |
1,410 |
1,430 |
1,408 |
1,422 |
+0.49% |
17,900 |
2024/6/14 |
1,411 |
1,426 |
1,396 |
1,415 |
-0.56% |
41,300 |
2024/6/13 |
1,437 |
1,454 |
1,423 |
1,423 |
-0.07% |
20,400 |
2024/6/12 |
1,435 |
1,456 |
1,424 |
1,424 |
-0.84% |
16,500 |
2024/6/11 |
1,440 |
1,463 |
1,433 |
1,436 |
-0.21% |
18,400 |
2024/6/10 |
1,435 |
1,455 |
1,430 |
1,439 |
+0.70% |
18,200 |
2024/6/7 |
1,425 |
1,446 |
1,423 |
1,429 |
-1.18% |
24,000 |
2024/6/6 |
1,474 |
1,509 |
1,433 |
1,446 |
-1.90% |
42,600 |
2024/6/5 |
1,490 |
1,520 |
1,474 |
1,474 |
-0.41% |
53,300 |
2024/6/4 |
1,435 |
1,491 |
1,434 |
1,480 |
+3.71% |
61,600 |
2024/6/3 |
1,438 |
1,450 |
1,423 |
1,427 |
+0.85% |
33,400 |
2024/5/31 |
1,409 |
1,440 |
1,400 |
1,415 |
+1.80% |
53,400 |
2024/5/30 |
1,402 |
1,421 |
1,372 |
1,390 |
-2.04% |
96,100 |
2024/5/29 |
1,435 |
1,445 |
1,409 |
1,419 |
-2.21% |
67,500 |
2024/5/28 |
1,409 |
1,460 |
1,404 |
1,451 |
+3.20% |
58,500 |
2024/5/27 |
1,451 |
1,472 |
1,405 |
1,406 |
-2.02% |
77,200 |
2024/5/24 |
1,429 |
1,503 |
1,422 |
1,435 |
-0.55% |
99,400 |
2024/5/23 |
1,476 |
1,491 |
1,435 |
1,443 |
-1.50% |
67,400 |
2024/5/22 |
1,481 |
1,493 |
1,433 |
1,465 |
-1.21% |
88,900 |
2024/5/21 |
1,515 |
1,550 |
1,483 |
1,483 |
-3.26% |
94,700 |
2024/5/20 |
1,537 |
1,579 |
1,508 |
1,533 |
-2.04% |
87,900 |
2024/5/17 |
1,509 |
1,595 |
1,490 |
1,565 |
+2.96% |
114,500 |
2024/5/16 |
1,670 |
1,670 |
1,515 |
1,520 |
-4.94% |
228,700 |
2024/5/15 |
1,600 |
1,618 |
1,555 |
1,599 |
+1.91% |
103,000 |
2024/5/14 |
1,543 |
1,584 |
1,526 |
1,569 |
+2.02% |
49,500 |
2024/5/13 |
1,500 |
1,544 |
1,497 |
1,538 |
+2.06% |
40,000 |
2024/5/10 |
1,556 |
1,556 |
1,491 |
1,507 |
-3.09% |
49,900 |
2024/5/9 |
1,545 |
1,572 |
1,525 |
1,555 |
+0.97% |
35,900 |
2024/5/8 |
1,580 |
1,585 |
1,527 |
1,540 |
-2.10% |
61,100 |
2024/5/7 |
1,605 |
1,615 |
1,542 |
1,573 |
-1.99% |
92,300 |
2024/5/2 |
1,471 |
1,620 |
1,470 |
1,605 |
+8.30% |
170,600 |
2024/5/1 |
1,498 |
1,531 |
1,482 |
1,482 |
-3.58% |
53,900 |
2024/4/30 |
1,439 |
1,540 |
1,420 |
1,537 |
+8.93% |
116,400 |
2024/4/26 |
1,421 |
1,450 |
1,405 |
1,411 |
-3.55% |
93,800 |
2024/4/25 |
1,500 |
1,518 |
1,458 |
1,463 |
-3.50% |
70,200 |
2024/4/24 |
1,500 |
1,533 |
1,478 |
1,516 |
+1.47% |
85,800 |
2024/4/23 |
1,513 |
1,540 |
1,485 |
1,494 |
-1.26% |
109,900 |
2024/4/22 |
1,450 |
1,547 |
1,411 |
1,513 |
+6.25% |
226,500 |
2024/4/19 |
1,391 |
1,450 |
1,374 |
1,424 |
+4.02% |
297,800 |
2024/4/18 |
1,257 |
1,446 |
1,256 |
1,369 |
+7.71% |
616,700 |
2024/4/17 |
1,306 |
1,315 |
1,267 |
1,271 |
-3.35% |
88,700 |
2024/4/16 |
1,329 |
1,338 |
1,290 |
1,315 |
-1.57% |
93,200 |
2024/4/15 |
1,380 |
1,389 |
1,335 |
1,336 |
-3.47% |
68,400 |
2024/4/12 |
1,364 |
1,390 |
1,363 |
1,384 |
+2.52% |
41,700 |
2024/4/11 |
1,376 |
1,384 |
1,350 |
1,350 |
-2.74% |
47,900 |
2024/4/10 |
1,406 |
1,414 |
1,380 |
1,388 |
-1.21% |
40,500 |
2024/4/9 |
1,379 |
1,405 |
1,373 |
1,405 |
+1.89% |
33,700 |
2024/4/8 |
1,398 |
1,404 |
1,375 |
1,379 |
-1.01% |
48,300 |
2024/4/5 |
1,340 |
1,395 |
1,340 |
1,393 |
+3.34% |
77,400 |
2024/4/4 |
1,365 |
1,370 |
1,330 |
1,348 |
-1.39% |
60,000 |
2024/4/3 |
1,323 |
1,367 |
1,318 |
1,367 |
+2.94% |
73,100 |
2024/4/2 |
1,380 |
1,380 |
1,328 |
1,328 |
-2.78% |
103,000 |
2024/4/1 |
1,382 |
1,389 |
1,353 |
1,366 |
-1.37% |
107,700 |
2024/3/29 |
1,375 |
1,391 |
1,373 |
1,385 |
+0.58% |
65,000 |
2024/3/28 |
1,423 |
1,423 |
1,375 |
1,377 |
-5.23% |
145,200 |
2024/3/27 |
1,450 |
1,467 |
1,440 |
1,453 |
+0.41% |
92,500 |
2024/3/26 |
1,464 |
1,486 |
1,441 |
1,447 |
-0.48% |
89,100 |
2024/3/25 |
1,430 |
1,499 |
1,430 |
1,454 |
+2.04% |
216,200 |
2024/3/22 |
1,433 |
1,437 |
1,410 |
1,425 |
+0.21% |
69,900 |
2024/3/21 |
1,410 |
1,443 |
1,409 |
1,422 |
+2.52% |
112,500 |
2024/3/19 |
1,405 |
1,420 |
1,385 |
1,387 |
-1.28% |
84,200 |
2024/3/18 |
1,414 |
1,445 |
1,393 |
1,405 |
+0.29% |
131,600 |
2024/3/15 |
1,422 |
1,428 |
1,387 |
1,401 |
-0.92% |
105,800 |
2024/3/14 |
1,425 |
1,454 |
1,387 |
1,414 |
+5.92% |
565,600 |
2024/3/13 |
1,363 |
1,365 |
1,322 |
1,335 |
-1.84% |
64,500 |
2024/3/12 |
1,340 |
1,365 |
1,329 |
1,360 |
-0.29% |
57,400 |
2024/3/11 |
1,358 |
1,373 |
1,321 |
1,364 |
-1.37% |
154,700 |
2024/3/8 |
1,345 |
1,387 |
1,335 |
1,383 |
+2.22% |
92,500 |
2024/3/7 |
1,386 |
1,389 |
1,345 |
1,353 |
-2.10% |
120,100 |
2024/3/6 |
1,383 |
1,410 |
1,371 |
1,382 |
-0.86% |
65,100 |
2024/3/5 |
1,406 |
1,409 |
1,365 |
1,394 |
-1.48% |
108,700 |
2024/3/4 |
1,423 |
1,439 |
1,399 |
1,415 |
-0.56% |
80,300 |
2024/3/1 |
1,459 |
1,463 |
1,411 |
1,423 |
-2.73% |
125,900 |
2024/2/29 |
1,430 |
1,502 |
1,390 |
1,463 |
+2.52% |
216,800 |
2024/2/28 |
1,400 |
1,435 |
1,400 |
1,427 |
+2.81% |
106,900 |
2024/2/27 |
1,438 |
1,438 |
1,363 |
1,388 |
-3.48% |
228,800 |
2024/2/26 |
1,428 |
1,475 |
1,427 |
1,438 |
+0.77% |
128,200 |
2024/2/22 |
1,490 |
1,512 |
1,425 |
1,427 |
-2.13% |
156,800 |
2024/2/21 |
1,520 |
1,535 |
1,444 |
1,458 |
-4.77% |
194,800 |
2024/2/20 |
1,503 |
1,580 |
1,488 |
1,531 |
+2.89% |
232,500 |
2024/2/19 |
1,420 |
1,488 |
1,383 |
1,488 |
+2.98% |
226,100 |
2024/2/16 |
1,402 |
1,470 |
1,401 |
1,445 |
+4.18% |
284,400 |
2024/2/15 |
1,417 |
1,456 |
1,330 |
1,387 |
-13.15% |
667,600 |
2024/2/14 |
1,577 |
1,616 |
1,554 |
1,597 |
+0.31% |
156,200 |
2024/2/13 |
1,590 |
1,620 |
1,567 |
1,592 |
+0.38% |
102,700 |
2024/2/9 |
1,633 |
1,636 |
1,581 |
1,586 |
-2.88% |
70,800 |
2024/2/8 |
1,626 |
1,642 |
1,590 |
1,633 |
+0.12% |
57,300 |
2024/2/7 |
1,620 |
1,645 |
1,620 |
1,631 |
+0.68% |
44,700 |
2024/2/6 |
1,647 |
1,653 |
1,620 |
1,620 |
-1.10% |
47,200 |
2024/2/5 |
1,670 |
1,670 |
1,610 |
1,638 |
-1.74% |
74,600 |
2024/2/2 |
1,719 |
1,719 |
1,655 |
1,667 |
-2.00% |
77,500 |
2024/2/1 |
1,715 |
1,736 |
1,686 |
1,701 |
-1.28% |
67,000 |
2024/1/31 |
1,691 |
1,727 |
1,668 |
1,723 |
+0.70% |
73,800 |
2024/1/30 |
1,630 |
1,733 |
1,625 |
1,711 |
+5.68% |
162,900 |
2024/1/29 |
1,644 |
1,654 |
1,606 |
1,619 |
+0.12% |
51,300 |
|