日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,888 |
1,907 |
1,883 |
1,888 |
+0.00% |
43,200 |
2024/7/25 |
1,883 |
1,897 |
1,869 |
1,888 |
+0.11% |
54,600 |
2024/7/24 |
1,913 |
1,936 |
1,880 |
1,886 |
-1.46% |
139,900 |
2024/7/23 |
1,852 |
1,914 |
1,852 |
1,914 |
+3.57% |
65,000 |
2024/7/22 |
1,879 |
1,879 |
1,846 |
1,848 |
-1.39% |
59,200 |
2024/7/19 |
1,880 |
1,889 |
1,867 |
1,874 |
-0.27% |
32,300 |
2024/7/18 |
1,898 |
1,902 |
1,875 |
1,879 |
-1.21% |
63,300 |
2024/7/17 |
1,933 |
1,934 |
1,902 |
1,902 |
-1.19% |
72,800 |
2024/7/16 |
1,930 |
1,935 |
1,920 |
1,925 |
+0.00% |
55,100 |
2024/7/12 |
1,930 |
1,956 |
1,915 |
1,925 |
-1.03% |
79,700 |
2024/7/11 |
1,940 |
1,948 |
1,930 |
1,945 |
+0.88% |
53,100 |
2024/7/10 |
1,938 |
1,943 |
1,912 |
1,928 |
-0.52% |
55,000 |
2024/7/9 |
1,939 |
1,970 |
1,931 |
1,938 |
+1.04% |
185,600 |
2024/7/8 |
1,931 |
1,931 |
1,909 |
1,918 |
-0.62% |
44,400 |
2024/7/5 |
1,922 |
1,936 |
1,912 |
1,930 |
+0.52% |
39,000 |
2024/7/4 |
1,937 |
1,941 |
1,917 |
1,920 |
+0.10% |
65,200 |
2024/7/3 |
1,924 |
1,924 |
1,910 |
1,918 |
+0.37% |
46,000 |
2024/7/2 |
1,927 |
1,939 |
1,908 |
1,911 |
+0.47% |
63,500 |
2024/7/1 |
1,927 |
1,945 |
1,902 |
1,902 |
-1.19% |
80,900 |
2024/6/28 |
1,906 |
1,928 |
1,885 |
1,925 |
+0.94% |
69,100 |
2024/6/27 |
1,886 |
1,909 |
1,886 |
1,907 |
+0.21% |
53,000 |
2024/6/26 |
1,904 |
1,911 |
1,880 |
1,903 |
+0.63% |
58,900 |
2024/6/25 |
1,892 |
1,902 |
1,880 |
1,891 |
-0.05% |
54,900 |
2024/6/24 |
1,904 |
1,911 |
1,890 |
1,892 |
+0.32% |
50,800 |
2024/6/21 |
1,935 |
1,938 |
1,886 |
1,886 |
-2.78% |
67,700 |
2024/6/20 |
1,916 |
1,940 |
1,916 |
1,940 |
+1.31% |
103,500 |
2024/6/19 |
1,917 |
1,925 |
1,907 |
1,915 |
-0.10% |
59,600 |
2024/6/18 |
1,907 |
1,917 |
1,905 |
1,917 |
+0.52% |
63,700 |
2024/6/17 |
1,907 |
1,908 |
1,886 |
1,907 |
+0.00% |
46,200 |
2024/6/14 |
1,900 |
1,915 |
1,896 |
1,907 |
+0.85% |
62,000 |
2024/6/13 |
1,898 |
1,908 |
1,871 |
1,891 |
+0.91% |
81,900 |
2024/6/12 |
1,900 |
1,913 |
1,871 |
1,874 |
-1.16% |
64,200 |
2024/6/11 |
1,885 |
1,901 |
1,885 |
1,896 |
+0.53% |
42,000 |
2024/6/10 |
1,895 |
1,897 |
1,879 |
1,886 |
-0.47% |
49,200 |
2024/6/7 |
1,902 |
1,907 |
1,888 |
1,895 |
-0.47% |
68,900 |
2024/6/6 |
1,880 |
1,908 |
1,880 |
1,904 |
+0.74% |
82,200 |
2024/6/5 |
1,886 |
1,890 |
1,875 |
1,890 |
+0.27% |
57,400 |
2024/6/4 |
1,853 |
1,894 |
1,851 |
1,885 |
+2.00% |
107,000 |
2024/6/3 |
1,823 |
1,848 |
1,820 |
1,848 |
+1.37% |
46,700 |
2024/5/31 |
1,789 |
1,827 |
1,787 |
1,823 |
+2.36% |
75,000 |
2024/5/30 |
1,750 |
1,784 |
1,746 |
1,781 |
+1.48% |
56,700 |
2024/5/29 |
1,785 |
1,786 |
1,755 |
1,755 |
-1.40% |
49,900 |
2024/5/28 |
1,804 |
1,812 |
1,780 |
1,780 |
-0.95% |
70,400 |
2024/5/27 |
1,805 |
1,810 |
1,776 |
1,797 |
-0.88% |
73,000 |
2024/5/24 |
1,798 |
1,826 |
1,792 |
1,813 |
+0.06% |
75,200 |
2024/5/23 |
1,816 |
1,817 |
1,806 |
1,812 |
-0.22% |
29,200 |
2024/5/22 |
1,839 |
1,844 |
1,816 |
1,816 |
-0.44% |
46,300 |
2024/5/21 |
1,820 |
1,848 |
1,820 |
1,824 |
+0.61% |
70,700 |
2024/5/20 |
1,826 |
1,840 |
1,809 |
1,813 |
-0.71% |
49,400 |
2024/5/17 |
1,830 |
1,858 |
1,825 |
1,826 |
-0.44% |
66,200 |
2024/5/16 |
1,851 |
1,855 |
1,834 |
1,834 |
-0.97% |
51,600 |
2024/5/15 |
1,838 |
1,855 |
1,819 |
1,852 |
+0.76% |
71,000 |
2024/5/14 |
1,816 |
1,841 |
1,815 |
1,838 |
+0.82% |
80,000 |
2024/5/13 |
1,820 |
1,833 |
1,811 |
1,823 |
-0.11% |
46,100 |
2024/5/10 |
1,852 |
1,862 |
1,810 |
1,825 |
-0.11% |
80,300 |
2024/5/9 |
1,831 |
1,835 |
1,804 |
1,827 |
-0.81% |
103,600 |
2024/5/8 |
1,873 |
1,873 |
1,825 |
1,842 |
-1.71% |
115,700 |
2024/5/7 |
1,845 |
1,892 |
1,828 |
1,874 |
+0.92% |
195,500 |
2024/5/2 |
1,782 |
1,870 |
1,740 |
1,857 |
+3.63% |
455,700 |
2024/5/1 |
1,800 |
1,802 |
1,770 |
1,792 |
-1.27% |
145,500 |
2024/4/30 |
1,763 |
1,815 |
1,751 |
1,815 |
+4.01% |
206,300 |
2024/4/26 |
1,744 |
1,760 |
1,737 |
1,745 |
-0.29% |
109,600 |
2024/4/25 |
1,767 |
1,789 |
1,750 |
1,750 |
-1.13% |
154,100 |
2024/4/24 |
1,778 |
1,778 |
1,754 |
1,770 |
+0.00% |
121,300 |
2024/4/23 |
1,792 |
1,792 |
1,760 |
1,770 |
-0.45% |
67,800 |
2024/4/22 |
1,758 |
1,778 |
1,753 |
1,778 |
+1.60% |
81,300 |
2024/4/19 |
1,791 |
1,793 |
1,744 |
1,750 |
-2.62% |
128,400 |
2024/4/18 |
1,783 |
1,803 |
1,767 |
1,797 |
+1.47% |
161,000 |
2024/4/17 |
1,799 |
1,799 |
1,767 |
1,771 |
-1.06% |
95,600 |
2024/4/16 |
1,800 |
1,800 |
1,774 |
1,790 |
-1.16% |
89,200 |
2024/4/15 |
1,800 |
1,812 |
1,793 |
1,811 |
-0.33% |
68,900 |
2024/4/12 |
1,804 |
1,824 |
1,800 |
1,817 |
+0.72% |
94,400 |
2024/4/11 |
1,789 |
1,809 |
1,786 |
1,804 |
+0.33% |
75,200 |
2024/4/10 |
1,824 |
1,828 |
1,797 |
1,798 |
-1.43% |
84,700 |
2024/4/9 |
1,800 |
1,830 |
1,800 |
1,824 |
+1.67% |
127,800 |
2024/4/8 |
1,787 |
1,801 |
1,772 |
1,794 |
+1.82% |
117,200 |
2024/4/5 |
1,783 |
1,800 |
1,760 |
1,762 |
-1.78% |
162,100 |
2024/4/4 |
1,790 |
1,802 |
1,782 |
1,794 |
+0.67% |
195,200 |
2024/4/3 |
1,784 |
1,799 |
1,771 |
1,782 |
-1.00% |
254,600 |
2024/4/2 |
1,820 |
1,831 |
1,800 |
1,800 |
-0.94% |
234,700 |
2024/4/1 |
1,832 |
1,852 |
1,817 |
1,817 |
-0.82% |
274,500 |
2024/3/29 |
1,790 |
1,840 |
1,790 |
1,832 |
+2.69% |
365,900 |
2024/3/28 |
1,834 |
1,843 |
1,778 |
1,784 |
-10.08% |
567,900 |
2024/3/27 |
1,988 |
2,000 |
1,984 |
1,984 |
-0.15% |
554,200 |
2024/3/26 |
1,995 |
1,995 |
1,981 |
1,987 |
-0.40% |
354,100 |
2024/3/25 |
1,979 |
2,008 |
1,972 |
1,995 |
+1.42% |
550,100 |
2024/3/22 |
1,970 |
1,974 |
1,960 |
1,967 |
-0.25% |
282,600 |
2024/3/21 |
1,985 |
1,988 |
1,967 |
1,972 |
+0.00% |
246,100 |
2024/3/19 |
1,945 |
1,972 |
1,941 |
1,972 |
+1.54% |
297,500 |
2024/3/18 |
1,916 |
1,943 |
1,915 |
1,942 |
+1.41% |
219,500 |
2024/3/15 |
1,915 |
1,920 |
1,903 |
1,915 |
-0.36% |
167,800 |
2024/3/14 |
1,930 |
1,935 |
1,908 |
1,922 |
-0.10% |
186,500 |
2024/3/13 |
1,929 |
1,946 |
1,916 |
1,924 |
+0.21% |
264,000 |
2024/3/12 |
1,916 |
1,923 |
1,897 |
1,920 |
+0.05% |
255,900 |
2024/3/11 |
1,934 |
1,938 |
1,898 |
1,919 |
-0.83% |
552,600 |
2024/3/8 |
1,929 |
1,942 |
1,922 |
1,935 |
-0.21% |
307,100 |
2024/3/7 |
1,954 |
1,954 |
1,925 |
1,939 |
-0.05% |
290,100 |
2024/3/6 |
1,941 |
1,956 |
1,932 |
1,940 |
-0.31% |
282,700 |
2024/3/5 |
1,929 |
1,949 |
1,922 |
1,946 |
+1.30% |
299,500 |
2024/3/4 |
1,931 |
1,938 |
1,920 |
1,921 |
-0.98% |
348,500 |
2024/3/1 |
1,955 |
1,956 |
1,929 |
1,940 |
-0.61% |
341,900 |
2024/2/29 |
1,954 |
1,958 |
1,937 |
1,952 |
+0.10% |
190,900 |
2024/2/28 |
1,931 |
1,955 |
1,931 |
1,950 |
+0.88% |
251,500 |
2024/2/27 |
1,955 |
1,956 |
1,930 |
1,933 |
-0.87% |
314,800 |
2024/2/26 |
1,944 |
1,960 |
1,932 |
1,950 |
+0.31% |
340,500 |
2024/2/22 |
1,960 |
1,961 |
1,934 |
1,944 |
-0.05% |
278,100 |
2024/2/21 |
1,965 |
1,965 |
1,936 |
1,945 |
-1.07% |
388,300 |
2024/2/20 |
1,990 |
1,990 |
1,961 |
1,966 |
-1.06% |
289,600 |
2024/2/19 |
2,000 |
2,000 |
1,980 |
1,987 |
-0.05% |
192,900 |
2024/2/16 |
1,999 |
2,019 |
1,983 |
1,988 |
-0.10% |
244,700 |
2024/2/15 |
2,024 |
2,024 |
1,974 |
1,990 |
-1.63% |
357,200 |
2024/2/14 |
2,019 |
2,032 |
1,991 |
2,023 |
-0.05% |
271,700 |
2024/2/13 |
1,984 |
2,035 |
1,983 |
2,024 |
+3.16% |
574,900 |
2024/2/9 |
1,978 |
1,982 |
1,960 |
1,962 |
-0.46% |
239,400 |
2024/2/8 |
2,003 |
2,004 |
1,960 |
1,971 |
-0.40% |
322,700 |
2024/2/7 |
1,979 |
2,006 |
1,964 |
1,979 |
+1.23% |
339,200 |
2024/2/6 |
1,989 |
2,014 |
1,940 |
1,955 |
-2.54% |
753,600 |
2024/2/5 |
2,092 |
2,115 |
1,930 |
2,006 |
+20.92% |
1,904,900 |
2024/2/2 |
1,659 |
1,659 |
1,659 |
1,659 |
+22.08% |
41,900 |
2024/2/1 |
1,359 |
1,359 |
1,359 |
1,359 |
+28.33% |
32,800 |
2024/1/31 |
1,075 |
1,075 |
1,034 |
1,059 |
-0.28% |
51,900 |
2024/1/30 |
1,061 |
1,073 |
1,059 |
1,062 |
+0.09% |
25,800 |
2024/1/29 |
1,063 |
1,064 |
1,051 |
1,061 |
+0.28% |
25,800 |
|