日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,793 |
1,793 |
1,747 |
1,747 |
+0.00% |
14,100 |
2024/7/25 |
1,751 |
1,766 |
1,745 |
1,747 |
-0.34% |
11,600 |
2024/7/24 |
1,785 |
1,787 |
1,753 |
1,753 |
-1.79% |
9,200 |
2024/7/23 |
1,788 |
1,794 |
1,776 |
1,785 |
-0.17% |
8,100 |
2024/7/22 |
1,781 |
1,793 |
1,781 |
1,788 |
+0.22% |
11,400 |
2024/7/19 |
1,775 |
1,784 |
1,763 |
1,784 |
+1.08% |
11,200 |
2024/7/18 |
1,768 |
1,772 |
1,763 |
1,765 |
-0.23% |
5,200 |
2024/7/17 |
1,769 |
1,770 |
1,757 |
1,769 |
+0.74% |
5,300 |
2024/7/16 |
1,762 |
1,770 |
1,756 |
1,756 |
-0.06% |
8,000 |
2024/7/12 |
1,740 |
1,759 |
1,730 |
1,757 |
+1.09% |
13,500 |
2024/7/11 |
1,747 |
1,747 |
1,724 |
1,738 |
+0.52% |
17,100 |
2024/7/10 |
1,760 |
1,760 |
1,713 |
1,729 |
-1.76% |
20,700 |
2024/7/9 |
1,780 |
1,780 |
1,756 |
1,760 |
-1.29% |
13,500 |
2024/7/8 |
1,782 |
1,793 |
1,781 |
1,783 |
-0.06% |
11,000 |
2024/7/5 |
1,800 |
1,800 |
1,780 |
1,784 |
-0.89% |
8,200 |
2024/7/4 |
1,793 |
1,800 |
1,785 |
1,800 |
+0.78% |
16,800 |
2024/7/3 |
1,795 |
1,796 |
1,779 |
1,786 |
+0.56% |
10,600 |
2024/7/2 |
1,778 |
1,778 |
1,760 |
1,776 |
+0.45% |
12,400 |
2024/7/1 |
1,782 |
1,782 |
1,760 |
1,768 |
-0.79% |
11,500 |
2024/6/28 |
1,781 |
1,782 |
1,770 |
1,782 |
+0.00% |
7,100 |
2024/6/27 |
1,760 |
1,782 |
1,749 |
1,782 |
+1.60% |
22,800 |
2024/6/26 |
1,757 |
1,757 |
1,742 |
1,754 |
-0.06% |
11,500 |
2024/6/25 |
1,746 |
1,757 |
1,744 |
1,755 |
+0.69% |
20,500 |
2024/6/24 |
1,730 |
1,745 |
1,730 |
1,743 |
+0.87% |
10,500 |
2024/6/21 |
1,738 |
1,744 |
1,726 |
1,728 |
-0.52% |
14,200 |
2024/6/20 |
1,729 |
1,737 |
1,726 |
1,737 |
+0.46% |
13,800 |
2024/6/19 |
1,727 |
1,729 |
1,724 |
1,729 |
+0.76% |
6,500 |
2024/6/18 |
1,725 |
1,727 |
1,711 |
1,716 |
+0.12% |
5,800 |
2024/6/17 |
1,726 |
1,726 |
1,705 |
1,714 |
-0.75% |
8,900 |
2024/6/14 |
1,705 |
1,729 |
1,698 |
1,727 |
+1.65% |
24,500 |
2024/6/13 |
1,710 |
1,710 |
1,699 |
1,699 |
-0.29% |
6,500 |
2024/6/12 |
1,709 |
1,710 |
1,699 |
1,704 |
-0.18% |
7,000 |
2024/6/11 |
1,727 |
1,727 |
1,706 |
1,707 |
-1.10% |
5,500 |
2024/6/10 |
1,723 |
1,728 |
1,719 |
1,726 |
+0.64% |
14,300 |
2024/6/7 |
1,709 |
1,715 |
1,705 |
1,715 |
+0.53% |
16,000 |
2024/6/6 |
1,709 |
1,709 |
1,697 |
1,706 |
+0.41% |
9,500 |
2024/6/5 |
1,710 |
1,710 |
1,699 |
1,699 |
-0.41% |
17,600 |
2024/6/4 |
1,691 |
1,707 |
1,689 |
1,706 |
+0.95% |
12,500 |
2024/6/3 |
1,707 |
1,708 |
1,683 |
1,690 |
-0.65% |
17,000 |
2024/5/31 |
1,690 |
1,707 |
1,690 |
1,701 |
+0.65% |
26,700 |
2024/5/30 |
1,677 |
1,690 |
1,675 |
1,690 |
+0.24% |
15,300 |
2024/5/29 |
1,680 |
1,690 |
1,680 |
1,686 |
-0.18% |
13,300 |
2024/5/28 |
1,690 |
1,692 |
1,679 |
1,689 |
-0.06% |
6,700 |
2024/5/27 |
1,689 |
1,690 |
1,674 |
1,690 |
+0.30% |
13,000 |
2024/5/24 |
1,662 |
1,685 |
1,661 |
1,685 |
+0.60% |
8,700 |
2024/5/23 |
1,680 |
1,681 |
1,671 |
1,675 |
-0.30% |
7,600 |
2024/5/22 |
1,687 |
1,687 |
1,677 |
1,680 |
-0.24% |
8,800 |
2024/5/21 |
1,683 |
1,692 |
1,680 |
1,684 |
-0.24% |
12,000 |
2024/5/20 |
1,680 |
1,689 |
1,680 |
1,688 |
+0.54% |
13,600 |
2024/5/17 |
1,672 |
1,679 |
1,660 |
1,679 |
+0.60% |
17,600 |
2024/5/16 |
1,666 |
1,675 |
1,655 |
1,669 |
-0.24% |
15,300 |
2024/5/15 |
1,680 |
1,681 |
1,670 |
1,673 |
-0.12% |
8,200 |
2024/5/14 |
1,666 |
1,679 |
1,657 |
1,675 |
+0.60% |
14,500 |
2024/5/13 |
1,665 |
1,665 |
1,657 |
1,665 |
+0.30% |
6,900 |
2024/5/10 |
1,649 |
1,665 |
1,648 |
1,660 |
+0.79% |
11,600 |
2024/5/9 |
1,643 |
1,648 |
1,630 |
1,647 |
+0.92% |
14,600 |
2024/5/8 |
1,643 |
1,645 |
1,632 |
1,632 |
-0.67% |
10,400 |
2024/5/7 |
1,669 |
1,669 |
1,634 |
1,643 |
+0.67% |
16,200 |
2024/5/2 |
1,648 |
1,648 |
1,620 |
1,632 |
-0.97% |
21,100 |
2024/5/1 |
1,650 |
1,650 |
1,646 |
1,648 |
-0.12% |
10,300 |
2024/4/30 |
1,661 |
1,661 |
1,638 |
1,650 |
+0.73% |
17,900 |
2024/4/26 |
1,636 |
1,641 |
1,631 |
1,638 |
+0.37% |
24,400 |
2024/4/25 |
1,639 |
1,639 |
1,631 |
1,632 |
-0.43% |
10,300 |
2024/4/24 |
1,643 |
1,643 |
1,633 |
1,639 |
+0.18% |
14,500 |
2024/4/23 |
1,640 |
1,641 |
1,627 |
1,636 |
+0.55% |
10,100 |
2024/4/22 |
1,628 |
1,632 |
1,623 |
1,627 |
+0.62% |
14,600 |
2024/4/19 |
1,640 |
1,640 |
1,609 |
1,617 |
-1.40% |
37,000 |
2024/4/18 |
1,642 |
1,646 |
1,640 |
1,640 |
+0.18% |
12,400 |
2024/4/17 |
1,655 |
1,655 |
1,632 |
1,637 |
-0.55% |
14,100 |
2024/4/16 |
1,670 |
1,670 |
1,642 |
1,646 |
-1.20% |
30,100 |
2024/4/15 |
1,677 |
1,682 |
1,661 |
1,666 |
-0.60% |
18,600 |
2024/4/12 |
1,685 |
1,685 |
1,672 |
1,676 |
-0.53% |
13,600 |
2024/4/11 |
1,683 |
1,691 |
1,680 |
1,685 |
-0.24% |
12,800 |
2024/4/10 |
1,690 |
1,691 |
1,686 |
1,689 |
+0.36% |
8,500 |
2024/4/9 |
1,678 |
1,688 |
1,670 |
1,683 |
+0.48% |
13,300 |
2024/4/8 |
1,667 |
1,675 |
1,660 |
1,675 |
+1.21% |
19,900 |
2024/4/5 |
1,648 |
1,656 |
1,640 |
1,655 |
+0.36% |
17,500 |
2024/4/4 |
1,642 |
1,649 |
1,637 |
1,649 |
+0.43% |
22,500 |
2024/4/3 |
1,635 |
1,648 |
1,630 |
1,642 |
+0.74% |
22,600 |
2024/4/2 |
1,645 |
1,645 |
1,626 |
1,630 |
-0.97% |
35,100 |
2024/4/1 |
1,659 |
1,660 |
1,646 |
1,646 |
-0.60% |
16,900 |
2024/3/29 |
1,645 |
1,659 |
1,645 |
1,656 |
+0.98% |
27,300 |
2024/3/28 |
1,650 |
1,653 |
1,639 |
1,640 |
-3.93% |
77,600 |
2024/3/27 |
1,701 |
1,713 |
1,701 |
1,707 |
+0.65% |
131,000 |
2024/3/26 |
1,693 |
1,697 |
1,690 |
1,696 |
+0.12% |
20,600 |
2024/3/25 |
1,691 |
1,700 |
1,686 |
1,694 |
+0.71% |
35,100 |
2024/3/22 |
1,692 |
1,696 |
1,677 |
1,682 |
-0.53% |
33,900 |
2024/3/21 |
1,697 |
1,711 |
1,686 |
1,691 |
-1.91% |
75,300 |
2024/3/19 |
1,711 |
1,724 |
1,709 |
1,724 |
+0.76% |
25,100 |
2024/3/18 |
1,715 |
1,717 |
1,706 |
1,711 |
+0.06% |
19,600 |
2024/3/15 |
1,709 |
1,714 |
1,695 |
1,710 |
+0.00% |
34,200 |
2024/3/14 |
1,676 |
1,710 |
1,676 |
1,710 |
+2.09% |
40,100 |
2024/3/13 |
1,682 |
1,687 |
1,667 |
1,675 |
-0.30% |
25,800 |
2024/3/12 |
1,669 |
1,680 |
1,660 |
1,680 |
+0.78% |
42,900 |
2024/3/11 |
1,674 |
1,676 |
1,655 |
1,667 |
-0.54% |
48,200 |
2024/3/8 |
1,672 |
1,681 |
1,672 |
1,676 |
+0.24% |
42,300 |
2024/3/7 |
1,680 |
1,682 |
1,666 |
1,672 |
+0.24% |
38,500 |
2024/3/6 |
1,669 |
1,677 |
1,668 |
1,668 |
+0.00% |
67,900 |
2024/3/5 |
1,671 |
1,674 |
1,663 |
1,668 |
+0.30% |
66,000 |
2024/3/4 |
1,687 |
1,687 |
1,662 |
1,663 |
-0.24% |
67,500 |
2024/3/1 |
1,676 |
1,678 |
1,663 |
1,667 |
-0.71% |
47,300 |
2024/2/29 |
1,686 |
1,688 |
1,676 |
1,679 |
-0.59% |
40,100 |
2024/2/28 |
1,688 |
1,697 |
1,687 |
1,689 |
-0.06% |
47,400 |
2024/2/27 |
1,680 |
1,690 |
1,673 |
1,690 |
+0.90% |
26,500 |
2024/2/26 |
1,680 |
1,683 |
1,674 |
1,675 |
+0.18% |
13,400 |
2024/2/22 |
1,682 |
1,682 |
1,668 |
1,672 |
-0.12% |
13,500 |
2024/2/21 |
1,683 |
1,683 |
1,671 |
1,674 |
-0.59% |
10,400 |
2024/2/20 |
1,680 |
1,700 |
1,673 |
1,684 |
+0.24% |
22,700 |
2024/2/19 |
1,655 |
1,680 |
1,652 |
1,680 |
+1.82% |
15,400 |
2024/2/16 |
1,659 |
1,659 |
1,649 |
1,650 |
+0.06% |
24,900 |
2024/2/15 |
1,664 |
1,664 |
1,646 |
1,649 |
-0.42% |
21,900 |
2024/2/14 |
1,654 |
1,659 |
1,651 |
1,656 |
+0.42% |
25,200 |
2024/2/13 |
1,655 |
1,655 |
1,642 |
1,649 |
+0.43% |
39,000 |
2024/2/9 |
1,652 |
1,656 |
1,640 |
1,642 |
-0.61% |
26,600 |
2024/2/8 |
1,659 |
1,659 |
1,636 |
1,652 |
-0.78% |
45,600 |
2024/2/7 |
1,676 |
1,680 |
1,662 |
1,665 |
-1.48% |
44,800 |
2024/2/6 |
1,686 |
1,692 |
1,680 |
1,690 |
-0.29% |
24,700 |
2024/2/5 |
1,695 |
1,701 |
1,691 |
1,695 |
+0.12% |
30,100 |
2024/2/2 |
1,693 |
1,693 |
1,684 |
1,693 |
+0.00% |
18,400 |
2024/2/1 |
1,695 |
1,695 |
1,685 |
1,693 |
-0.18% |
16,800 |
2024/1/31 |
1,689 |
1,696 |
1,686 |
1,696 |
+0.41% |
13,200 |
2024/1/30 |
1,695 |
1,697 |
1,689 |
1,689 |
-0.35% |
15,300 |
2024/1/29 |
1,690 |
1,700 |
1,687 |
1,695 |
+0.59% |
16,100 |
|