日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,873 |
1,885 |
1,870 |
1,870 |
-0.37% |
9,800 |
2024/7/25 |
1,881 |
1,900 |
1,870 |
1,877 |
-0.85% |
24,700 |
2024/7/24 |
1,910 |
1,934 |
1,881 |
1,893 |
-1.25% |
28,100 |
2024/7/23 |
1,918 |
1,941 |
1,917 |
1,917 |
-0.52% |
11,700 |
2024/7/22 |
1,978 |
1,978 |
1,924 |
1,927 |
-2.58% |
25,400 |
2024/7/19 |
2,013 |
2,014 |
1,975 |
1,978 |
-1.74% |
20,500 |
2024/7/18 |
2,018 |
2,049 |
2,010 |
2,013 |
-0.69% |
20,600 |
2024/7/17 |
2,049 |
2,060 |
2,021 |
2,027 |
-0.44% |
22,500 |
2024/7/16 |
2,036 |
2,049 |
2,021 |
2,036 |
+1.24% |
36,700 |
2024/7/12 |
1,950 |
2,017 |
1,950 |
2,011 |
+2.86% |
50,500 |
2024/7/11 |
1,945 |
1,955 |
1,933 |
1,955 |
+1.09% |
27,600 |
2024/7/10 |
1,957 |
1,957 |
1,920 |
1,934 |
-1.18% |
22,900 |
2024/7/9 |
1,937 |
1,972 |
1,937 |
1,957 |
+1.03% |
21,100 |
2024/7/8 |
1,924 |
1,949 |
1,924 |
1,937 |
+0.68% |
17,400 |
2024/7/5 |
1,931 |
1,935 |
1,901 |
1,924 |
-0.93% |
20,500 |
2024/7/4 |
1,973 |
1,975 |
1,942 |
1,942 |
-0.92% |
19,100 |
2024/7/3 |
1,941 |
1,970 |
1,937 |
1,960 |
+1.19% |
24,300 |
2024/7/2 |
1,935 |
1,946 |
1,913 |
1,937 |
+0.31% |
25,800 |
2024/7/1 |
1,907 |
1,952 |
1,907 |
1,931 |
+1.95% |
34,000 |
2024/6/28 |
1,917 |
1,943 |
1,884 |
1,894 |
-0.99% |
36,200 |
2024/6/27 |
1,908 |
1,920 |
1,900 |
1,913 |
-0.36% |
27,500 |
2024/6/26 |
1,904 |
1,920 |
1,895 |
1,920 |
+1.05% |
26,500 |
2024/6/25 |
1,889 |
1,912 |
1,889 |
1,900 |
+1.23% |
34,400 |
2024/6/24 |
1,905 |
1,905 |
1,861 |
1,877 |
-1.47% |
48,700 |
2024/6/21 |
1,902 |
1,929 |
1,893 |
1,905 |
+1.60% |
64,700 |
2024/6/20 |
1,878 |
1,891 |
1,866 |
1,875 |
+1.35% |
49,400 |
2024/6/19 |
1,849 |
1,865 |
1,837 |
1,850 |
+0.98% |
40,000 |
2024/6/18 |
1,815 |
1,851 |
1,815 |
1,832 |
+1.72% |
77,900 |
2024/6/17 |
1,782 |
1,807 |
1,777 |
1,801 |
+2.04% |
48,500 |
2024/6/14 |
1,704 |
1,765 |
1,704 |
1,765 |
+3.10% |
45,000 |
2024/6/13 |
1,710 |
1,723 |
1,710 |
1,712 |
-0.58% |
12,300 |
2024/6/12 |
1,727 |
1,754 |
1,721 |
1,722 |
+0.41% |
29,900 |
2024/6/11 |
1,725 |
1,736 |
1,712 |
1,715 |
-0.17% |
18,200 |
2024/6/10 |
1,701 |
1,720 |
1,695 |
1,718 |
+1.06% |
25,700 |
2024/6/7 |
1,681 |
1,700 |
1,672 |
1,700 |
+0.41% |
21,100 |
2024/6/6 |
1,720 |
1,720 |
1,676 |
1,693 |
-1.11% |
35,900 |
2024/6/5 |
1,671 |
1,745 |
1,671 |
1,712 |
+3.38% |
112,900 |
2024/6/4 |
1,624 |
1,656 |
1,622 |
1,656 |
+2.10% |
42,300 |
2024/6/3 |
1,630 |
1,634 |
1,620 |
1,622 |
+0.43% |
42,300 |
2024/5/31 |
1,604 |
1,615 |
1,599 |
1,615 |
+1.00% |
15,700 |
2024/5/30 |
1,580 |
1,599 |
1,567 |
1,599 |
+0.57% |
31,700 |
2024/5/29 |
1,606 |
1,615 |
1,581 |
1,590 |
-1.30% |
31,700 |
2024/5/28 |
1,616 |
1,622 |
1,609 |
1,611 |
-0.49% |
12,400 |
2024/5/27 |
1,619 |
1,624 |
1,609 |
1,619 |
+0.31% |
14,700 |
2024/5/24 |
1,601 |
1,640 |
1,595 |
1,614 |
+0.12% |
22,300 |
2024/5/23 |
1,645 |
1,645 |
1,606 |
1,612 |
+0.88% |
33,600 |
2024/5/22 |
1,601 |
1,608 |
1,597 |
1,598 |
-0.12% |
11,900 |
2024/5/21 |
1,618 |
1,618 |
1,600 |
1,600 |
-0.93% |
9,800 |
2024/5/20 |
1,605 |
1,619 |
1,605 |
1,615 |
+0.06% |
7,600 |
2024/5/17 |
1,600 |
1,614 |
1,599 |
1,614 |
+0.94% |
10,200 |
2024/5/16 |
1,619 |
1,619 |
1,599 |
1,599 |
-0.44% |
18,300 |
2024/5/15 |
1,626 |
1,626 |
1,602 |
1,606 |
+0.00% |
12,500 |
2024/5/14 |
1,616 |
1,619 |
1,606 |
1,606 |
-0.62% |
11,900 |
2024/5/13 |
1,626 |
1,630 |
1,610 |
1,616 |
-0.55% |
10,700 |
2024/5/10 |
1,650 |
1,653 |
1,618 |
1,625 |
-1.63% |
23,600 |
2024/5/9 |
1,655 |
1,655 |
1,635 |
1,652 |
-0.12% |
16,800 |
2024/5/8 |
1,649 |
1,667 |
1,646 |
1,654 |
+0.00% |
25,000 |
2024/5/7 |
1,635 |
1,669 |
1,631 |
1,654 |
+1.78% |
20,800 |
2024/5/2 |
1,630 |
1,631 |
1,619 |
1,625 |
-0.67% |
15,300 |
2024/5/1 |
1,637 |
1,640 |
1,633 |
1,636 |
-0.12% |
12,500 |
2024/4/30 |
1,640 |
1,640 |
1,621 |
1,638 |
+1.30% |
17,700 |
2024/4/26 |
1,613 |
1,624 |
1,606 |
1,617 |
-0.12% |
13,600 |
2024/4/25 |
1,624 |
1,625 |
1,615 |
1,619 |
-0.49% |
9,500 |
2024/4/24 |
1,611 |
1,632 |
1,611 |
1,627 |
+1.12% |
14,400 |
2024/4/23 |
1,611 |
1,615 |
1,601 |
1,609 |
-0.06% |
11,100 |
2024/4/22 |
1,600 |
1,613 |
1,600 |
1,610 |
+1.13% |
9,600 |
2024/4/19 |
1,620 |
1,624 |
1,573 |
1,592 |
-2.09% |
22,900 |
2024/4/18 |
1,603 |
1,637 |
1,603 |
1,626 |
+1.43% |
12,600 |
2024/4/17 |
1,616 |
1,616 |
1,591 |
1,603 |
-0.56% |
22,300 |
2024/4/16 |
1,619 |
1,621 |
1,607 |
1,612 |
-1.16% |
16,500 |
2024/4/15 |
1,623 |
1,637 |
1,619 |
1,631 |
-0.55% |
8,700 |
2024/4/12 |
1,643 |
1,658 |
1,633 |
1,640 |
+0.00% |
16,900 |
2024/4/11 |
1,617 |
1,643 |
1,614 |
1,640 |
+0.80% |
15,100 |
2024/4/10 |
1,623 |
1,635 |
1,621 |
1,627 |
+0.31% |
19,600 |
2024/4/9 |
1,620 |
1,633 |
1,600 |
1,622 |
+0.68% |
24,900 |
2024/4/8 |
1,616 |
1,616 |
1,581 |
1,611 |
+0.69% |
39,400 |
2024/4/5 |
1,588 |
1,603 |
1,582 |
1,600 |
+0.19% |
18,200 |
2024/4/4 |
1,605 |
1,605 |
1,596 |
1,597 |
-0.50% |
16,800 |
2024/4/3 |
1,609 |
1,621 |
1,590 |
1,605 |
-0.74% |
20,400 |
2024/4/2 |
1,642 |
1,643 |
1,611 |
1,617 |
-1.58% |
24,900 |
2024/4/1 |
1,689 |
1,689 |
1,642 |
1,643 |
-2.26% |
15,100 |
2024/3/29 |
1,678 |
1,692 |
1,676 |
1,681 |
+0.18% |
12,600 |
2024/3/28 |
1,682 |
1,686 |
1,670 |
1,678 |
-1.81% |
27,900 |
2024/3/27 |
1,705 |
1,720 |
1,704 |
1,709 |
+0.29% |
49,000 |
2024/3/26 |
1,677 |
1,704 |
1,677 |
1,704 |
+1.49% |
25,700 |
2024/3/25 |
1,698 |
1,698 |
1,679 |
1,679 |
-1.18% |
23,000 |
2024/3/22 |
1,694 |
1,699 |
1,680 |
1,699 |
+0.30% |
18,400 |
2024/3/21 |
1,724 |
1,728 |
1,691 |
1,694 |
-1.45% |
35,600 |
2024/3/19 |
1,698 |
1,719 |
1,682 |
1,719 |
+1.42% |
26,400 |
2024/3/18 |
1,673 |
1,701 |
1,665 |
1,695 |
+1.74% |
31,100 |
2024/3/15 |
1,647 |
1,668 |
1,645 |
1,666 |
+1.28% |
16,500 |
2024/3/14 |
1,637 |
1,649 |
1,636 |
1,645 |
+0.49% |
9,400 |
2024/3/13 |
1,670 |
1,670 |
1,634 |
1,637 |
-1.50% |
10,100 |
2024/3/12 |
1,631 |
1,662 |
1,622 |
1,662 |
+0.48% |
10,900 |
2024/3/11 |
1,660 |
1,675 |
1,630 |
1,654 |
-1.90% |
28,700 |
2024/3/8 |
1,671 |
1,699 |
1,669 |
1,686 |
+0.24% |
19,600 |
2024/3/7 |
1,721 |
1,724 |
1,682 |
1,682 |
-0.77% |
21,500 |
2024/3/6 |
1,670 |
1,703 |
1,660 |
1,695 |
+1.13% |
31,900 |
2024/3/5 |
1,664 |
1,680 |
1,642 |
1,676 |
+1.27% |
18,600 |
2024/3/4 |
1,659 |
1,669 |
1,638 |
1,655 |
+1.10% |
21,200 |
2024/3/1 |
1,656 |
1,658 |
1,633 |
1,637 |
-1.15% |
22,100 |
2024/2/29 |
1,664 |
1,672 |
1,656 |
1,656 |
-0.54% |
21,700 |
2024/2/28 |
1,669 |
1,679 |
1,660 |
1,665 |
-0.24% |
18,200 |
2024/2/27 |
1,667 |
1,669 |
1,645 |
1,669 |
+1.15% |
30,300 |
2024/2/26 |
1,633 |
1,651 |
1,625 |
1,650 |
+1.41% |
22,400 |
2024/2/22 |
1,636 |
1,638 |
1,612 |
1,627 |
-0.49% |
22,600 |
2024/2/21 |
1,679 |
1,679 |
1,635 |
1,635 |
-2.85% |
14,000 |
2024/2/20 |
1,694 |
1,698 |
1,681 |
1,683 |
-0.06% |
16,600 |
2024/2/19 |
1,655 |
1,688 |
1,650 |
1,684 |
+1.75% |
21,800 |
2024/2/16 |
1,630 |
1,655 |
1,620 |
1,655 |
+2.16% |
21,200 |
2024/2/15 |
1,641 |
1,643 |
1,616 |
1,620 |
-0.49% |
27,700 |
2024/2/14 |
1,660 |
1,660 |
1,606 |
1,628 |
-2.57% |
40,100 |
2024/2/13 |
1,702 |
1,702 |
1,662 |
1,671 |
-1.94% |
39,300 |
2024/2/9 |
1,693 |
1,734 |
1,680 |
1,704 |
+0.77% |
76,500 |
2024/2/8 |
1,717 |
1,725 |
1,674 |
1,691 |
+5.89% |
199,500 |
2024/2/7 |
1,596 |
1,611 |
1,578 |
1,597 |
+0.19% |
50,800 |
2024/2/6 |
1,591 |
1,594 |
1,582 |
1,594 |
+0.25% |
17,700 |
2024/2/5 |
1,600 |
1,600 |
1,580 |
1,590 |
+0.38% |
23,300 |
2024/2/2 |
1,575 |
1,584 |
1,566 |
1,584 |
+0.76% |
24,000 |
2024/2/1 |
1,576 |
1,579 |
1,560 |
1,572 |
-0.82% |
17,100 |
2024/1/31 |
1,580 |
1,585 |
1,573 |
1,585 |
-0.19% |
13,400 |
2024/1/30 |
1,598 |
1,600 |
1,588 |
1,588 |
-0.13% |
17,900 |
2024/1/29 |
1,578 |
1,598 |
1,578 |
1,590 |
+0.82% |
12,100 |
|