日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,416 |
1,441 |
1,411 |
1,417 |
+0.07% |
35,000 |
2024/7/25 |
1,425 |
1,433 |
1,409 |
1,416 |
-1.26% |
54,500 |
2024/7/24 |
1,482 |
1,501 |
1,426 |
1,434 |
-4.40% |
53,900 |
2024/7/23 |
1,471 |
1,507 |
1,471 |
1,500 |
+1.97% |
35,800 |
2024/7/22 |
1,478 |
1,488 |
1,468 |
1,471 |
-1.14% |
33,600 |
2024/7/19 |
1,501 |
1,512 |
1,488 |
1,488 |
-1.52% |
52,800 |
2024/7/18 |
1,520 |
1,527 |
1,497 |
1,511 |
-1.69% |
71,300 |
2024/7/17 |
1,570 |
1,580 |
1,530 |
1,537 |
-1.73% |
44,500 |
2024/7/16 |
1,599 |
1,599 |
1,564 |
1,564 |
-1.32% |
35,900 |
2024/7/12 |
1,538 |
1,589 |
1,532 |
1,585 |
+2.99% |
69,100 |
2024/7/11 |
1,498 |
1,547 |
1,490 |
1,539 |
+4.55% |
85,600 |
2024/7/10 |
1,506 |
1,506 |
1,466 |
1,472 |
-1.54% |
56,500 |
2024/7/9 |
1,496 |
1,513 |
1,481 |
1,495 |
+0.67% |
81,000 |
2024/7/8 |
1,490 |
1,513 |
1,485 |
1,485 |
-1.00% |
46,100 |
2024/7/5 |
1,514 |
1,514 |
1,489 |
1,500 |
-0.07% |
26,300 |
2024/7/4 |
1,518 |
1,528 |
1,501 |
1,501 |
-0.46% |
43,000 |
2024/7/3 |
1,500 |
1,510 |
1,485 |
1,508 |
+1.00% |
49,500 |
2024/7/2 |
1,467 |
1,493 |
1,461 |
1,493 |
+2.26% |
54,300 |
2024/7/1 |
1,495 |
1,495 |
1,458 |
1,460 |
-1.28% |
41,700 |
2024/6/28 |
1,497 |
1,507 |
1,474 |
1,479 |
-1.27% |
41,300 |
2024/6/27 |
1,484 |
1,504 |
1,484 |
1,498 |
+0.67% |
20,400 |
2024/6/26 |
1,500 |
1,512 |
1,483 |
1,488 |
+0.00% |
58,300 |
2024/6/25 |
1,497 |
1,497 |
1,481 |
1,488 |
-1.06% |
38,900 |
2024/6/24 |
1,513 |
1,521 |
1,485 |
1,504 |
-0.59% |
55,300 |
2024/6/21 |
1,521 |
1,533 |
1,504 |
1,513 |
-0.72% |
62,000 |
2024/6/20 |
1,522 |
1,540 |
1,507 |
1,524 |
+0.13% |
54,500 |
2024/6/19 |
1,588 |
1,604 |
1,513 |
1,522 |
-1.68% |
120,800 |
2024/6/18 |
1,550 |
1,579 |
1,532 |
1,548 |
+0.39% |
133,100 |
2024/6/17 |
1,459 |
1,555 |
1,459 |
1,542 |
+3.70% |
188,900 |
2024/6/14 |
1,450 |
1,512 |
1,432 |
1,487 |
+4.50% |
150,000 |
2024/6/13 |
1,445 |
1,466 |
1,423 |
1,423 |
-1.25% |
81,000 |
2024/6/12 |
1,423 |
1,454 |
1,423 |
1,441 |
+1.62% |
64,500 |
2024/6/11 |
1,422 |
1,446 |
1,413 |
1,418 |
-0.14% |
72,700 |
2024/6/10 |
1,406 |
1,435 |
1,403 |
1,420 |
+1.36% |
81,500 |
2024/6/7 |
1,354 |
1,406 |
1,354 |
1,401 |
+4.40% |
88,800 |
2024/6/6 |
1,359 |
1,377 |
1,341 |
1,342 |
+0.52% |
68,800 |
2024/6/5 |
1,357 |
1,374 |
1,335 |
1,335 |
-1.26% |
84,400 |
2024/6/4 |
1,304 |
1,358 |
1,301 |
1,352 |
+3.68% |
76,700 |
2024/6/3 |
1,319 |
1,321 |
1,294 |
1,304 |
+0.93% |
48,000 |
2024/5/31 |
1,248 |
1,292 |
1,248 |
1,292 |
+4.79% |
65,700 |
2024/5/30 |
1,242 |
1,249 |
1,212 |
1,233 |
-2.07% |
106,100 |
2024/5/29 |
1,291 |
1,295 |
1,258 |
1,259 |
-2.55% |
57,200 |
2024/5/28 |
1,296 |
1,338 |
1,286 |
1,292 |
+0.70% |
118,800 |
2024/5/27 |
1,260 |
1,294 |
1,260 |
1,283 |
+2.39% |
79,500 |
2024/5/24 |
1,248 |
1,266 |
1,243 |
1,253 |
-0.79% |
66,900 |
2024/5/23 |
1,273 |
1,294 |
1,246 |
1,263 |
-0.63% |
65,600 |
2024/5/22 |
1,252 |
1,276 |
1,237 |
1,271 |
+2.17% |
106,300 |
2024/5/21 |
1,280 |
1,286 |
1,244 |
1,244 |
-2.12% |
89,300 |
2024/5/20 |
1,250 |
1,285 |
1,248 |
1,271 |
+1.60% |
83,400 |
2024/5/17 |
1,261 |
1,296 |
1,240 |
1,251 |
-1.42% |
150,600 |
2024/5/16 |
1,343 |
1,343 |
1,263 |
1,269 |
-5.30% |
142,900 |
2024/5/15 |
1,379 |
1,403 |
1,338 |
1,340 |
-1.47% |
141,600 |
2024/5/14 |
1,361 |
1,370 |
1,305 |
1,360 |
+0.67% |
185,700 |
2024/5/13 |
1,288 |
1,361 |
1,273 |
1,351 |
+4.08% |
406,700 |
2024/5/10 |
1,300 |
1,340 |
1,241 |
1,298 |
-16.47% |
858,900 |
2024/5/9 |
1,505 |
1,580 |
1,500 |
1,554 |
-1.96% |
296,000 |
2024/5/8 |
1,618 |
1,626 |
1,585 |
1,585 |
-3.12% |
158,900 |
2024/5/7 |
1,656 |
1,662 |
1,627 |
1,636 |
+0.00% |
111,800 |
2024/5/2 |
1,647 |
1,660 |
1,627 |
1,636 |
-0.67% |
73,600 |
2024/5/1 |
1,682 |
1,682 |
1,637 |
1,647 |
-3.17% |
105,300 |
2024/4/30 |
1,693 |
1,703 |
1,665 |
1,701 |
+2.35% |
78,200 |
2024/4/26 |
1,697 |
1,697 |
1,655 |
1,662 |
-0.36% |
179,200 |
2024/4/25 |
1,678 |
1,708 |
1,668 |
1,668 |
-0.60% |
52,400 |
2024/4/24 |
1,677 |
1,700 |
1,652 |
1,678 |
+1.76% |
73,800 |
2024/4/23 |
1,693 |
1,710 |
1,641 |
1,649 |
-1.02% |
77,700 |
2024/4/22 |
1,685 |
1,706 |
1,655 |
1,666 |
-0.54% |
66,500 |
2024/4/19 |
1,730 |
1,742 |
1,656 |
1,675 |
-3.18% |
110,200 |
2024/4/18 |
1,693 |
1,747 |
1,681 |
1,730 |
+1.88% |
61,600 |
2024/4/17 |
1,686 |
1,718 |
1,641 |
1,698 |
+1.07% |
110,000 |
2024/4/16 |
1,709 |
1,715 |
1,673 |
1,680 |
-2.33% |
103,600 |
2024/4/15 |
1,720 |
1,742 |
1,713 |
1,720 |
-1.21% |
75,600 |
2024/4/12 |
1,779 |
1,791 |
1,741 |
1,741 |
-2.14% |
72,200 |
2024/4/11 |
1,775 |
1,791 |
1,769 |
1,779 |
-1.71% |
62,200 |
2024/4/10 |
1,782 |
1,835 |
1,771 |
1,810 |
+2.32% |
86,000 |
2024/4/9 |
1,796 |
1,796 |
1,753 |
1,769 |
-0.62% |
112,700 |
2024/4/8 |
1,747 |
1,787 |
1,719 |
1,780 |
+2.18% |
139,400 |
2024/4/5 |
1,733 |
1,760 |
1,708 |
1,742 |
-1.58% |
140,800 |
2024/4/4 |
1,790 |
1,794 |
1,756 |
1,770 |
-0.56% |
164,800 |
2024/4/3 |
1,806 |
1,817 |
1,771 |
1,780 |
-3.58% |
196,300 |
2024/4/2 |
1,938 |
1,938 |
1,845 |
1,846 |
-4.60% |
212,700 |
2024/4/1 |
1,970 |
1,984 |
1,925 |
1,935 |
-0.72% |
113,400 |
2024/3/29 |
1,928 |
1,962 |
1,923 |
1,949 |
+1.09% |
88,600 |
2024/3/28 |
1,940 |
1,964 |
1,918 |
1,928 |
-3.07% |
185,200 |
2024/3/27 |
2,018 |
2,023 |
1,984 |
1,989 |
-1.24% |
198,700 |
2024/3/26 |
2,025 |
2,038 |
1,995 |
2,014 |
-0.54% |
164,400 |
2024/3/25 |
2,095 |
2,095 |
2,024 |
2,025 |
-5.02% |
367,500 |
2024/3/22 |
2,144 |
2,144 |
2,091 |
2,132 |
-0.61% |
158,700 |
2024/3/21 |
2,181 |
2,200 |
2,123 |
2,145 |
-0.69% |
168,700 |
2024/3/19 |
2,156 |
2,180 |
2,119 |
2,160 |
+0.19% |
102,800 |
2024/3/18 |
2,150 |
2,174 |
2,135 |
2,156 |
+0.75% |
97,700 |
2024/3/15 |
2,158 |
2,184 |
2,135 |
2,140 |
-1.70% |
95,300 |
2024/3/14 |
2,170 |
2,253 |
2,157 |
2,177 |
-0.59% |
138,100 |
2024/3/13 |
2,251 |
2,274 |
2,182 |
2,190 |
-1.57% |
59,400 |
2024/3/12 |
2,194 |
2,232 |
2,173 |
2,225 |
+0.32% |
81,800 |
2024/3/11 |
2,293 |
2,314 |
2,206 |
2,218 |
-5.34% |
147,900 |
2024/3/8 |
2,285 |
2,408 |
2,285 |
2,343 |
+2.99% |
204,800 |
2024/3/7 |
2,303 |
2,363 |
2,254 |
2,275 |
-1.22% |
246,900 |
2024/3/6 |
2,085 |
2,303 |
2,085 |
2,303 |
+11.04% |
311,500 |
2024/3/5 |
2,054 |
2,083 |
2,024 |
2,074 |
+0.34% |
86,700 |
2024/3/4 |
2,036 |
2,102 |
2,018 |
2,067 |
+3.09% |
162,200 |
2024/3/1 |
2,030 |
2,038 |
2,001 |
2,005 |
-0.59% |
104,600 |
2024/2/29 |
2,054 |
2,057 |
2,009 |
2,017 |
-2.42% |
128,300 |
2024/2/28 |
2,090 |
2,117 |
2,061 |
2,067 |
-1.05% |
82,800 |
2024/2/27 |
2,140 |
2,142 |
2,075 |
2,089 |
-0.95% |
121,600 |
2024/2/26 |
2,068 |
2,125 |
2,046 |
2,109 |
+3.18% |
129,500 |
2024/2/22 |
2,029 |
2,049 |
1,971 |
2,044 |
+2.77% |
124,600 |
2024/2/21 |
2,000 |
2,026 |
1,962 |
1,989 |
+1.07% |
125,000 |
2024/2/20 |
1,972 |
1,986 |
1,940 |
1,968 |
+0.00% |
79,800 |
2024/2/19 |
1,984 |
1,991 |
1,950 |
1,968 |
-0.15% |
83,600 |
2024/2/16 |
1,980 |
2,006 |
1,961 |
1,971 |
-0.40% |
87,200 |
2024/2/15 |
1,986 |
2,005 |
1,942 |
1,979 |
-0.55% |
118,700 |
2024/2/14 |
2,014 |
2,025 |
1,980 |
1,990 |
-1.68% |
106,600 |
2024/2/13 |
2,044 |
2,064 |
1,960 |
2,024 |
-0.54% |
183,700 |
2024/2/9 |
2,142 |
2,145 |
2,015 |
2,035 |
-9.23% |
421,600 |
2024/2/8 |
2,304 |
2,324 |
2,226 |
2,242 |
-1.58% |
143,500 |
2024/2/7 |
2,279 |
2,289 |
2,241 |
2,278 |
+0.26% |
84,100 |
2024/2/6 |
2,200 |
2,276 |
2,184 |
2,272 |
+3.32% |
110,800 |
2024/2/5 |
2,189 |
2,219 |
2,138 |
2,199 |
+1.48% |
125,300 |
2024/2/2 |
2,167 |
2,183 |
2,153 |
2,167 |
-0.28% |
59,800 |
2024/2/1 |
2,182 |
2,191 |
2,162 |
2,173 |
-1.09% |
55,400 |
2024/1/31 |
2,233 |
2,236 |
2,182 |
2,197 |
-1.61% |
73,200 |
2024/1/30 |
2,290 |
2,290 |
2,229 |
2,233 |
-2.28% |
159,400 |
2024/1/29 |
2,232 |
2,293 |
2,225 |
2,285 |
+2.65% |
63,000 |
|