日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,479 |
1,492 |
1,453 |
1,464 |
-1.28% |
52,700 |
2024/7/25 |
1,476 |
1,490 |
1,465 |
1,483 |
-0.67% |
97,600 |
2024/7/24 |
1,506 |
1,513 |
1,490 |
1,493 |
-0.99% |
41,500 |
2024/7/23 |
1,489 |
1,511 |
1,489 |
1,508 |
+1.89% |
38,200 |
2024/7/22 |
1,511 |
1,512 |
1,478 |
1,480 |
-2.89% |
43,700 |
2024/7/19 |
1,505 |
1,527 |
1,503 |
1,524 |
+1.74% |
41,300 |
2024/7/18 |
1,500 |
1,519 |
1,494 |
1,498 |
-0.93% |
23,700 |
2024/7/17 |
1,525 |
1,529 |
1,503 |
1,512 |
-0.53% |
27,500 |
2024/7/16 |
1,500 |
1,520 |
1,500 |
1,520 |
+1.27% |
65,900 |
2024/7/12 |
1,502 |
1,529 |
1,496 |
1,501 |
+0.54% |
55,500 |
2024/7/11 |
1,515 |
1,515 |
1,490 |
1,493 |
-0.60% |
64,100 |
2024/7/10 |
1,531 |
1,548 |
1,499 |
1,502 |
-2.40% |
65,700 |
2024/7/9 |
1,510 |
1,545 |
1,509 |
1,539 |
+1.85% |
78,100 |
2024/7/8 |
1,515 |
1,515 |
1,495 |
1,511 |
+0.53% |
57,000 |
2024/7/5 |
1,500 |
1,517 |
1,498 |
1,503 |
+0.20% |
38,300 |
2024/7/4 |
1,518 |
1,532 |
1,500 |
1,500 |
-0.92% |
52,700 |
2024/7/3 |
1,505 |
1,534 |
1,505 |
1,514 |
+0.66% |
87,100 |
2024/7/2 |
1,458 |
1,510 |
1,458 |
1,504 |
+3.58% |
92,300 |
2024/7/1 |
1,463 |
1,473 |
1,449 |
1,452 |
+0.90% |
79,900 |
2024/6/28 |
1,463 |
1,463 |
1,431 |
1,439 |
-0.96% |
65,900 |
2024/6/27 |
1,443 |
1,470 |
1,430 |
1,453 |
+0.21% |
112,600 |
2024/6/26 |
1,427 |
1,452 |
1,410 |
1,450 |
+2.62% |
130,300 |
2024/6/25 |
1,400 |
1,427 |
1,396 |
1,413 |
+2.02% |
155,400 |
2024/6/24 |
1,401 |
1,401 |
1,379 |
1,385 |
+0.14% |
78,700 |
2024/6/21 |
1,415 |
1,420 |
1,383 |
1,383 |
-2.26% |
77,800 |
2024/6/20 |
1,400 |
1,415 |
1,382 |
1,415 |
+1.07% |
131,800 |
2024/6/19 |
1,400 |
1,417 |
1,396 |
1,400 |
-0.36% |
74,300 |
2024/6/18 |
1,403 |
1,425 |
1,394 |
1,405 |
+0.36% |
124,700 |
2024/6/17 |
1,380 |
1,403 |
1,377 |
1,400 |
+0.00% |
77,600 |
2024/6/14 |
1,400 |
1,420 |
1,393 |
1,400 |
-0.21% |
129,700 |
2024/6/13 |
1,418 |
1,419 |
1,403 |
1,403 |
-0.85% |
35,300 |
2024/6/12 |
1,416 |
1,420 |
1,402 |
1,415 |
+0.00% |
34,400 |
2024/6/11 |
1,412 |
1,423 |
1,404 |
1,415 |
+0.71% |
35,900 |
2024/6/10 |
1,405 |
1,422 |
1,397 |
1,405 |
-0.21% |
63,500 |
2024/6/7 |
1,382 |
1,410 |
1,382 |
1,408 |
+1.15% |
62,600 |
2024/6/6 |
1,391 |
1,400 |
1,383 |
1,392 |
+0.94% |
65,200 |
2024/6/5 |
1,388 |
1,404 |
1,377 |
1,379 |
-1.43% |
61,800 |
2024/6/4 |
1,385 |
1,415 |
1,380 |
1,399 |
+0.65% |
96,600 |
2024/6/3 |
1,395 |
1,395 |
1,362 |
1,390 |
+0.22% |
69,300 |
2024/5/31 |
1,370 |
1,390 |
1,366 |
1,387 |
+1.91% |
92,000 |
2024/5/30 |
1,301 |
1,364 |
1,300 |
1,361 |
+4.53% |
125,200 |
2024/5/29 |
1,311 |
1,321 |
1,302 |
1,302 |
-0.46% |
29,800 |
2024/5/28 |
1,323 |
1,338 |
1,308 |
1,308 |
-0.91% |
50,000 |
2024/5/27 |
1,306 |
1,322 |
1,305 |
1,320 |
+1.46% |
31,000 |
2024/5/24 |
1,266 |
1,307 |
1,266 |
1,301 |
+1.25% |
46,100 |
2024/5/23 |
1,285 |
1,285 |
1,271 |
1,285 |
+0.39% |
27,700 |
2024/5/22 |
1,291 |
1,294 |
1,280 |
1,280 |
-1.16% |
32,400 |
2024/5/21 |
1,303 |
1,313 |
1,295 |
1,295 |
-0.69% |
41,900 |
2024/5/20 |
1,300 |
1,319 |
1,298 |
1,304 |
+0.69% |
66,300 |
2024/5/17 |
1,300 |
1,307 |
1,291 |
1,295 |
-0.61% |
39,900 |
2024/5/16 |
1,285 |
1,308 |
1,270 |
1,303 |
+1.96% |
84,200 |
2024/5/15 |
1,289 |
1,289 |
1,270 |
1,278 |
+0.16% |
51,600 |
2024/5/14 |
1,301 |
1,304 |
1,267 |
1,276 |
-3.33% |
117,300 |
2024/5/13 |
1,286 |
1,323 |
1,286 |
1,320 |
+4.02% |
174,400 |
2024/5/10 |
1,351 |
1,352 |
1,265 |
1,269 |
-9.23% |
297,600 |
2024/5/9 |
1,396 |
1,410 |
1,384 |
1,398 |
+0.14% |
82,700 |
2024/5/8 |
1,390 |
1,404 |
1,387 |
1,396 |
+0.14% |
38,100 |
2024/5/7 |
1,369 |
1,394 |
1,369 |
1,394 |
+1.98% |
39,600 |
2024/5/2 |
1,364 |
1,373 |
1,353 |
1,367 |
+0.22% |
22,300 |
2024/5/1 |
1,368 |
1,368 |
1,349 |
1,364 |
-0.22% |
30,500 |
2024/4/30 |
1,356 |
1,373 |
1,351 |
1,367 |
+1.26% |
61,800 |
2024/4/26 |
1,350 |
1,357 |
1,331 |
1,350 |
-0.30% |
41,200 |
2024/4/25 |
1,379 |
1,379 |
1,351 |
1,354 |
-1.96% |
42,600 |
2024/4/24 |
1,361 |
1,386 |
1,353 |
1,381 |
+1.47% |
49,600 |
2024/4/23 |
1,373 |
1,381 |
1,357 |
1,361 |
-0.73% |
18,000 |
2024/4/22 |
1,359 |
1,378 |
1,359 |
1,371 |
+1.71% |
37,500 |
2024/4/19 |
1,364 |
1,367 |
1,316 |
1,348 |
-1.75% |
102,200 |
2024/4/18 |
1,333 |
1,380 |
1,333 |
1,372 |
+2.39% |
65,900 |
2024/4/17 |
1,363 |
1,363 |
1,334 |
1,340 |
-1.69% |
36,600 |
2024/4/16 |
1,388 |
1,389 |
1,358 |
1,363 |
-2.29% |
57,000 |
2024/4/15 |
1,428 |
1,428 |
1,394 |
1,395 |
-3.06% |
42,900 |
2024/4/12 |
1,420 |
1,449 |
1,416 |
1,439 |
+2.06% |
74,800 |
2024/4/11 |
1,402 |
1,413 |
1,398 |
1,410 |
-0.91% |
23,200 |
2024/4/10 |
1,393 |
1,423 |
1,393 |
1,423 |
+1.64% |
50,100 |
2024/4/9 |
1,403 |
1,409 |
1,390 |
1,400 |
-0.36% |
40,600 |
2024/4/8 |
1,401 |
1,413 |
1,387 |
1,405 |
+0.36% |
45,200 |
2024/4/5 |
1,377 |
1,402 |
1,360 |
1,400 |
+0.07% |
71,200 |
2024/4/4 |
1,428 |
1,435 |
1,395 |
1,399 |
-0.71% |
105,000 |
2024/4/3 |
1,388 |
1,420 |
1,372 |
1,409 |
+0.64% |
107,100 |
2024/4/2 |
1,379 |
1,425 |
1,379 |
1,400 |
+1.74% |
133,700 |
2024/4/1 |
1,369 |
1,383 |
1,354 |
1,376 |
+1.10% |
75,200 |
2024/3/29 |
1,340 |
1,362 |
1,338 |
1,361 |
+0.96% |
51,000 |
2024/3/28 |
1,352 |
1,354 |
1,335 |
1,348 |
-2.60% |
77,300 |
2024/3/27 |
1,375 |
1,391 |
1,371 |
1,384 |
+1.32% |
97,300 |
2024/3/26 |
1,345 |
1,376 |
1,345 |
1,366 |
+1.11% |
76,700 |
2024/3/25 |
1,361 |
1,364 |
1,335 |
1,351 |
-0.30% |
88,200 |
2024/3/22 |
1,354 |
1,355 |
1,341 |
1,355 |
+0.82% |
74,900 |
2024/3/21 |
1,360 |
1,375 |
1,337 |
1,344 |
+0.60% |
80,600 |
2024/3/19 |
1,330 |
1,338 |
1,313 |
1,336 |
+0.45% |
88,500 |
2024/3/18 |
1,357 |
1,358 |
1,330 |
1,330 |
-1.70% |
64,200 |
2024/3/15 |
1,355 |
1,358 |
1,343 |
1,353 |
-0.66% |
80,300 |
2024/3/14 |
1,369 |
1,369 |
1,350 |
1,362 |
-0.22% |
58,600 |
2024/3/13 |
1,411 |
1,411 |
1,354 |
1,365 |
-2.50% |
70,000 |
2024/3/12 |
1,375 |
1,400 |
1,368 |
1,400 |
+0.50% |
69,800 |
2024/3/11 |
1,381 |
1,407 |
1,377 |
1,393 |
-0.21% |
101,600 |
2024/3/8 |
1,362 |
1,420 |
1,362 |
1,396 |
+1.01% |
134,900 |
2024/3/7 |
1,397 |
1,418 |
1,372 |
1,382 |
+0.44% |
101,900 |
2024/3/6 |
1,367 |
1,384 |
1,357 |
1,376 |
-0.51% |
87,700 |
2024/3/5 |
1,377 |
1,392 |
1,356 |
1,383 |
-0.07% |
54,700 |
2024/3/4 |
1,420 |
1,420 |
1,383 |
1,384 |
-2.26% |
79,500 |
2024/3/1 |
1,422 |
1,425 |
1,398 |
1,416 |
-0.35% |
76,300 |
2024/2/29 |
1,421 |
1,434 |
1,415 |
1,421 |
-0.84% |
49,900 |
2024/2/28 |
1,444 |
1,460 |
1,433 |
1,433 |
-0.42% |
76,700 |
2024/2/27 |
1,417 |
1,448 |
1,417 |
1,439 |
+1.55% |
113,700 |
2024/2/26 |
1,404 |
1,424 |
1,391 |
1,417 |
+1.87% |
81,200 |
2024/2/22 |
1,390 |
1,419 |
1,386 |
1,391 |
+1.02% |
73,600 |
2024/2/21 |
1,407 |
1,414 |
1,372 |
1,377 |
-1.50% |
90,300 |
2024/2/20 |
1,396 |
1,406 |
1,387 |
1,398 |
+0.22% |
74,600 |
2024/2/19 |
1,357 |
1,397 |
1,350 |
1,395 |
+5.12% |
139,800 |
2024/2/16 |
1,326 |
1,334 |
1,308 |
1,327 |
+0.08% |
91,600 |
2024/2/15 |
1,321 |
1,338 |
1,308 |
1,326 |
+0.08% |
118,100 |
2024/2/14 |
1,298 |
1,364 |
1,298 |
1,325 |
+5.66% |
308,700 |
2024/2/13 |
1,229 |
1,254 |
1,221 |
1,254 |
+3.81% |
180,600 |
2024/2/9 |
1,212 |
1,232 |
1,206 |
1,208 |
-0.25% |
85,300 |
2024/2/8 |
1,205 |
1,217 |
1,192 |
1,211 |
+0.17% |
84,400 |
2024/2/7 |
1,201 |
1,212 |
1,201 |
1,209 |
+0.67% |
40,100 |
2024/2/6 |
1,218 |
1,218 |
1,201 |
1,201 |
-1.48% |
49,400 |
2024/2/5 |
1,217 |
1,222 |
1,210 |
1,219 |
+0.66% |
35,000 |
2024/2/2 |
1,209 |
1,220 |
1,205 |
1,211 |
+0.17% |
34,500 |
2024/2/1 |
1,216 |
1,221 |
1,206 |
1,209 |
-0.90% |
36,100 |
2024/1/31 |
1,209 |
1,220 |
1,198 |
1,220 |
+0.16% |
41,200 |
2024/1/30 |
1,218 |
1,233 |
1,216 |
1,218 |
+0.00% |
43,800 |
2024/1/29 |
1,210 |
1,223 |
1,207 |
1,218 |
+0.58% |
34,400 |
|