日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,471 |
1,489 |
1,471 |
1,473 |
+0.34% |
11,800 |
2024/7/25 |
1,504 |
1,512 |
1,468 |
1,468 |
-2.39% |
24,800 |
2024/7/24 |
1,513 |
1,522 |
1,503 |
1,504 |
-1.25% |
10,700 |
2024/7/23 |
1,510 |
1,545 |
1,510 |
1,523 |
+0.86% |
11,000 |
2024/7/22 |
1,546 |
1,546 |
1,506 |
1,510 |
-2.33% |
16,000 |
2024/7/19 |
1,563 |
1,563 |
1,543 |
1,546 |
-0.64% |
14,300 |
2024/7/18 |
1,550 |
1,570 |
1,543 |
1,556 |
-0.95% |
16,700 |
2024/7/17 |
1,540 |
1,573 |
1,540 |
1,571 |
+2.01% |
25,900 |
2024/7/16 |
1,515 |
1,565 |
1,515 |
1,540 |
+1.65% |
66,100 |
2024/7/12 |
1,500 |
1,522 |
1,493 |
1,515 |
+1.00% |
17,600 |
2024/7/11 |
1,516 |
1,516 |
1,493 |
1,500 |
+0.00% |
18,500 |
2024/7/10 |
1,514 |
1,514 |
1,491 |
1,500 |
-0.07% |
17,600 |
2024/7/9 |
1,504 |
1,509 |
1,484 |
1,501 |
-0.20% |
16,900 |
2024/7/8 |
1,500 |
1,513 |
1,497 |
1,504 |
+0.27% |
21,300 |
2024/7/5 |
1,502 |
1,507 |
1,499 |
1,500 |
+0.47% |
22,000 |
2024/7/4 |
1,507 |
1,509 |
1,493 |
1,493 |
-1.32% |
10,000 |
2024/7/3 |
1,484 |
1,542 |
1,484 |
1,513 |
+1.95% |
107,700 |
2024/7/2 |
1,430 |
1,505 |
1,430 |
1,484 |
+3.20% |
90,100 |
2024/7/1 |
1,448 |
1,450 |
1,430 |
1,438 |
-0.69% |
21,300 |
2024/6/28 |
1,452 |
1,460 |
1,440 |
1,448 |
-0.28% |
26,100 |
2024/6/27 |
1,450 |
1,454 |
1,437 |
1,452 |
+0.90% |
22,500 |
2024/6/26 |
1,426 |
1,443 |
1,426 |
1,439 |
+0.91% |
19,800 |
2024/6/25 |
1,410 |
1,428 |
1,410 |
1,426 |
+0.92% |
19,900 |
2024/6/24 |
1,427 |
1,427 |
1,408 |
1,413 |
+0.07% |
15,700 |
2024/6/21 |
1,407 |
1,420 |
1,407 |
1,412 |
+0.36% |
19,700 |
2024/6/20 |
1,410 |
1,417 |
1,399 |
1,407 |
+0.36% |
21,500 |
2024/6/19 |
1,410 |
1,415 |
1,393 |
1,402 |
+0.00% |
13,100 |
2024/6/18 |
1,385 |
1,415 |
1,385 |
1,402 |
+1.23% |
18,800 |
2024/6/17 |
1,370 |
1,389 |
1,367 |
1,385 |
+0.00% |
20,500 |
2024/6/14 |
1,334 |
1,394 |
1,334 |
1,385 |
+1.69% |
28,400 |
2024/6/13 |
1,399 |
1,399 |
1,361 |
1,362 |
-2.01% |
21,100 |
2024/6/12 |
1,402 |
1,412 |
1,390 |
1,390 |
-1.35% |
15,800 |
2024/6/11 |
1,418 |
1,419 |
1,409 |
1,409 |
+0.00% |
10,500 |
2024/6/10 |
1,405 |
1,415 |
1,405 |
1,409 |
+0.28% |
10,800 |
2024/6/7 |
1,393 |
1,407 |
1,393 |
1,405 |
+0.36% |
6,000 |
2024/6/6 |
1,400 |
1,409 |
1,389 |
1,400 |
-0.07% |
14,500 |
2024/6/5 |
1,399 |
1,415 |
1,392 |
1,401 |
-0.21% |
12,600 |
2024/6/4 |
1,385 |
1,416 |
1,385 |
1,404 |
+0.86% |
27,800 |
2024/6/3 |
1,400 |
1,405 |
1,387 |
1,392 |
-0.57% |
15,200 |
2024/5/31 |
1,382 |
1,406 |
1,382 |
1,400 |
+1.08% |
9,300 |
2024/5/30 |
1,367 |
1,388 |
1,367 |
1,385 |
+0.80% |
17,600 |
2024/5/29 |
1,371 |
1,388 |
1,371 |
1,374 |
-0.43% |
12,400 |
2024/5/28 |
1,396 |
1,406 |
1,380 |
1,380 |
-1.71% |
9,600 |
2024/5/27 |
1,381 |
1,404 |
1,380 |
1,404 |
+1.59% |
15,700 |
2024/5/24 |
1,370 |
1,393 |
1,361 |
1,382 |
+0.73% |
13,600 |
2024/5/23 |
1,379 |
1,383 |
1,370 |
1,372 |
-0.65% |
13,500 |
2024/5/22 |
1,399 |
1,400 |
1,376 |
1,381 |
-1.29% |
13,300 |
2024/5/21 |
1,396 |
1,401 |
1,386 |
1,399 |
+0.21% |
17,200 |
2024/5/20 |
1,392 |
1,398 |
1,390 |
1,396 |
+0.29% |
10,100 |
2024/5/17 |
1,380 |
1,400 |
1,370 |
1,392 |
+0.94% |
13,300 |
2024/5/16 |
1,403 |
1,407 |
1,378 |
1,379 |
-1.71% |
19,300 |
2024/5/15 |
1,434 |
1,437 |
1,403 |
1,403 |
-2.16% |
19,600 |
2024/5/14 |
1,437 |
1,447 |
1,429 |
1,434 |
-0.49% |
25,000 |
2024/5/13 |
1,432 |
1,441 |
1,414 |
1,441 |
+0.84% |
25,100 |
2024/5/10 |
1,438 |
1,438 |
1,428 |
1,429 |
-0.35% |
22,200 |
2024/5/9 |
1,422 |
1,440 |
1,412 |
1,434 |
+0.77% |
19,900 |
2024/5/8 |
1,422 |
1,452 |
1,420 |
1,423 |
+0.99% |
84,100 |
2024/5/7 |
1,397 |
1,423 |
1,397 |
1,409 |
+1.08% |
32,400 |
2024/5/2 |
1,401 |
1,402 |
1,381 |
1,394 |
+0.43% |
59,600 |
2024/5/1 |
1,400 |
1,425 |
1,382 |
1,388 |
+7.60% |
234,700 |
2024/4/30 |
1,289 |
1,303 |
1,244 |
1,290 |
-0.46% |
97,800 |
2024/4/26 |
1,300 |
1,302 |
1,270 |
1,296 |
-0.31% |
43,700 |
2024/4/25 |
1,301 |
1,314 |
1,297 |
1,300 |
-0.08% |
36,900 |
2024/4/24 |
1,289 |
1,305 |
1,284 |
1,301 |
+1.40% |
22,200 |
2024/4/23 |
1,278 |
1,294 |
1,271 |
1,283 |
+1.10% |
19,000 |
2024/4/22 |
1,257 |
1,269 |
1,251 |
1,269 |
+2.34% |
19,300 |
2024/4/19 |
1,255 |
1,255 |
1,222 |
1,240 |
-1.20% |
48,400 |
2024/4/18 |
1,242 |
1,264 |
1,240 |
1,255 |
-0.08% |
44,300 |
2024/4/17 |
1,279 |
1,284 |
1,251 |
1,256 |
-1.57% |
47,200 |
2024/4/16 |
1,299 |
1,299 |
1,276 |
1,276 |
-1.92% |
45,600 |
2024/4/15 |
1,301 |
1,311 |
1,292 |
1,301 |
-0.38% |
28,200 |
2024/4/12 |
1,314 |
1,320 |
1,306 |
1,306 |
+0.31% |
24,200 |
2024/4/11 |
1,310 |
1,313 |
1,293 |
1,302 |
-1.44% |
28,200 |
2024/4/10 |
1,327 |
1,332 |
1,321 |
1,321 |
-0.45% |
9,200 |
2024/4/9 |
1,320 |
1,331 |
1,318 |
1,327 |
+0.68% |
13,700 |
2024/4/8 |
1,313 |
1,324 |
1,304 |
1,318 |
+0.38% |
22,300 |
2024/4/5 |
1,309 |
1,321 |
1,300 |
1,313 |
+0.15% |
31,100 |
2024/4/4 |
1,332 |
1,332 |
1,311 |
1,311 |
-0.83% |
39,200 |
2024/4/3 |
1,334 |
1,337 |
1,321 |
1,322 |
-1.78% |
31,400 |
2024/4/2 |
1,365 |
1,365 |
1,334 |
1,346 |
-1.17% |
33,900 |
2024/4/1 |
1,380 |
1,383 |
1,360 |
1,362 |
-1.38% |
26,600 |
2024/3/29 |
1,369 |
1,382 |
1,357 |
1,381 |
+1.02% |
27,300 |
2024/3/28 |
1,383 |
1,390 |
1,358 |
1,367 |
-1.23% |
27,000 |
2024/3/27 |
1,373 |
1,393 |
1,373 |
1,384 |
+0.51% |
21,500 |
2024/3/26 |
1,370 |
1,382 |
1,366 |
1,377 |
+0.15% |
27,200 |
2024/3/25 |
1,389 |
1,403 |
1,372 |
1,375 |
-1.01% |
36,700 |
2024/3/22 |
1,381 |
1,398 |
1,372 |
1,389 |
+0.36% |
33,100 |
2024/3/21 |
1,394 |
1,394 |
1,371 |
1,384 |
+0.00% |
28,400 |
2024/3/19 |
1,386 |
1,392 |
1,366 |
1,384 |
-0.14% |
40,400 |
2024/3/18 |
1,403 |
1,403 |
1,372 |
1,386 |
-0.29% |
146,200 |
2024/3/15 |
1,386 |
1,391 |
1,371 |
1,390 |
+0.72% |
16,300 |
2024/3/14 |
1,384 |
1,384 |
1,365 |
1,380 |
+1.10% |
19,900 |
2024/3/13 |
1,399 |
1,403 |
1,365 |
1,365 |
-2.01% |
22,800 |
2024/3/12 |
1,384 |
1,393 |
1,364 |
1,393 |
+0.14% |
22,700 |
2024/3/11 |
1,416 |
1,416 |
1,370 |
1,391 |
-1.90% |
16,800 |
2024/3/8 |
1,374 |
1,422 |
1,374 |
1,418 |
+2.75% |
55,600 |
2024/3/7 |
1,387 |
1,391 |
1,369 |
1,380 |
+0.15% |
21,400 |
2024/3/6 |
1,367 |
1,389 |
1,360 |
1,378 |
+0.80% |
35,500 |
2024/3/5 |
1,361 |
1,379 |
1,352 |
1,367 |
-0.22% |
32,500 |
2024/3/4 |
1,379 |
1,384 |
1,357 |
1,370 |
-0.22% |
38,500 |
2024/3/1 |
1,381 |
1,405 |
1,372 |
1,373 |
-0.87% |
22,000 |
2024/2/29 |
1,387 |
1,390 |
1,361 |
1,385 |
-0.36% |
35,100 |
2024/2/28 |
1,378 |
1,423 |
1,377 |
1,390 |
+0.94% |
42,500 |
2024/2/27 |
1,402 |
1,402 |
1,377 |
1,377 |
-1.78% |
26,600 |
2024/2/26 |
1,405 |
1,420 |
1,398 |
1,402 |
+0.72% |
23,500 |
2024/2/22 |
1,395 |
1,405 |
1,380 |
1,392 |
+1.02% |
38,200 |
2024/2/21 |
1,414 |
1,414 |
1,376 |
1,378 |
-1.78% |
27,300 |
2024/2/20 |
1,376 |
1,428 |
1,376 |
1,403 |
+2.33% |
71,800 |
2024/2/19 |
1,347 |
1,375 |
1,334 |
1,371 |
+1.78% |
65,100 |
2024/2/16 |
1,315 |
1,348 |
1,313 |
1,347 |
+0.90% |
92,900 |
2024/2/15 |
1,341 |
1,384 |
1,318 |
1,335 |
-15.02% |
337,900 |
2024/2/14 |
1,554 |
1,577 |
1,545 |
1,571 |
-0.13% |
32,400 |
2024/2/13 |
1,570 |
1,580 |
1,555 |
1,573 |
+1.68% |
24,800 |
2024/2/9 |
1,555 |
1,571 |
1,547 |
1,547 |
-0.96% |
18,100 |
2024/2/8 |
1,560 |
1,571 |
1,545 |
1,562 |
-0.64% |
19,900 |
2024/2/7 |
1,558 |
1,577 |
1,554 |
1,572 |
+0.06% |
12,300 |
2024/2/6 |
1,602 |
1,605 |
1,571 |
1,571 |
-2.06% |
26,000 |
2024/2/5 |
1,619 |
1,622 |
1,590 |
1,604 |
-0.31% |
22,000 |
2024/2/2 |
1,581 |
1,609 |
1,577 |
1,609 |
+1.96% |
28,400 |
2024/2/1 |
1,565 |
1,581 |
1,558 |
1,578 |
+0.06% |
16,000 |
2024/1/31 |
1,581 |
1,585 |
1,562 |
1,577 |
-0.57% |
21,000 |
2024/1/30 |
1,589 |
1,604 |
1,585 |
1,586 |
+0.44% |
21,400 |
2024/1/29 |
1,580 |
1,581 |
1,566 |
1,579 |
+0.38% |
13,400 |
|