日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,605 |
1,605 |
1,591 |
1,597 |
-0.25% |
12,500 |
2024/7/25 |
1,590 |
1,610 |
1,582 |
1,601 |
+0.38% |
23,300 |
2024/7/24 |
1,605 |
1,608 |
1,595 |
1,595 |
-0.62% |
8,300 |
2024/7/23 |
1,597 |
1,613 |
1,597 |
1,605 |
+0.63% |
8,700 |
2024/7/22 |
1,600 |
1,603 |
1,593 |
1,595 |
-0.50% |
20,000 |
2024/7/19 |
1,633 |
1,633 |
1,603 |
1,603 |
-1.54% |
22,100 |
2024/7/18 |
1,631 |
1,637 |
1,628 |
1,628 |
-0.18% |
7,300 |
2024/7/17 |
1,630 |
1,635 |
1,625 |
1,631 |
+0.37% |
5,800 |
2024/7/16 |
1,632 |
1,635 |
1,622 |
1,625 |
+0.25% |
7,900 |
2024/7/12 |
1,607 |
1,621 |
1,605 |
1,621 |
+0.87% |
12,900 |
2024/7/11 |
1,609 |
1,613 |
1,602 |
1,607 |
-0.06% |
22,600 |
2024/7/10 |
1,622 |
1,627 |
1,605 |
1,608 |
-0.80% |
18,700 |
2024/7/9 |
1,623 |
1,634 |
1,619 |
1,621 |
-0.12% |
14,000 |
2024/7/8 |
1,620 |
1,634 |
1,613 |
1,623 |
+0.74% |
18,700 |
2024/7/5 |
1,624 |
1,624 |
1,608 |
1,611 |
-0.80% |
7,800 |
2024/7/4 |
1,625 |
1,628 |
1,619 |
1,624 |
-0.06% |
5,700 |
2024/7/3 |
1,619 |
1,629 |
1,619 |
1,625 |
-0.06% |
8,200 |
2024/7/2 |
1,622 |
1,630 |
1,615 |
1,626 |
+0.49% |
14,000 |
2024/7/1 |
1,633 |
1,635 |
1,612 |
1,618 |
-0.80% |
13,600 |
2024/6/28 |
1,660 |
1,660 |
1,623 |
1,631 |
-1.57% |
20,200 |
2024/6/27 |
1,646 |
1,666 |
1,630 |
1,657 |
+0.67% |
56,800 |
2024/6/26 |
1,630 |
1,647 |
1,630 |
1,646 |
+1.17% |
30,600 |
2024/6/25 |
1,618 |
1,630 |
1,618 |
1,627 |
+1.06% |
17,900 |
2024/6/24 |
1,602 |
1,620 |
1,601 |
1,610 |
+0.56% |
16,900 |
2024/6/21 |
1,617 |
1,625 |
1,600 |
1,601 |
-0.99% |
13,300 |
2024/6/20 |
1,630 |
1,631 |
1,606 |
1,617 |
-0.80% |
10,500 |
2024/6/19 |
1,627 |
1,630 |
1,617 |
1,630 |
+0.18% |
11,100 |
2024/6/18 |
1,625 |
1,629 |
1,616 |
1,627 |
+0.12% |
20,300 |
2024/6/17 |
1,605 |
1,629 |
1,601 |
1,625 |
+0.62% |
27,000 |
2024/6/14 |
1,600 |
1,615 |
1,585 |
1,615 |
+0.69% |
28,800 |
2024/6/13 |
1,599 |
1,604 |
1,585 |
1,604 |
+0.31% |
13,500 |
2024/6/12 |
1,597 |
1,605 |
1,594 |
1,599 |
+0.13% |
9,800 |
2024/6/11 |
1,606 |
1,607 |
1,595 |
1,597 |
-0.56% |
9,500 |
2024/6/10 |
1,604 |
1,608 |
1,597 |
1,606 |
+0.44% |
9,200 |
2024/6/7 |
1,598 |
1,603 |
1,585 |
1,599 |
+0.57% |
12,400 |
2024/6/6 |
1,603 |
1,605 |
1,587 |
1,590 |
-0.81% |
8,800 |
2024/6/5 |
1,601 |
1,610 |
1,593 |
1,603 |
+0.19% |
10,000 |
2024/6/4 |
1,602 |
1,609 |
1,596 |
1,600 |
-0.12% |
11,000 |
2024/6/3 |
1,621 |
1,621 |
1,597 |
1,602 |
-1.05% |
14,500 |
2024/5/31 |
1,605 |
1,619 |
1,601 |
1,619 |
+1.25% |
40,800 |
2024/5/30 |
1,575 |
1,607 |
1,575 |
1,599 |
+1.46% |
46,400 |
2024/5/29 |
1,601 |
1,603 |
1,566 |
1,576 |
-1.25% |
24,400 |
2024/5/28 |
1,601 |
1,605 |
1,591 |
1,596 |
-0.56% |
11,800 |
2024/5/27 |
1,608 |
1,610 |
1,595 |
1,605 |
+0.38% |
14,000 |
2024/5/24 |
1,558 |
1,609 |
1,556 |
1,599 |
+2.17% |
51,200 |
2024/5/23 |
1,553 |
1,579 |
1,540 |
1,565 |
-0.70% |
74,800 |
2024/5/22 |
1,590 |
1,604 |
1,576 |
1,576 |
-1.31% |
22,300 |
2024/5/21 |
1,595 |
1,603 |
1,592 |
1,597 |
+0.06% |
10,700 |
2024/5/20 |
1,586 |
1,599 |
1,581 |
1,596 |
-0.19% |
15,600 |
2024/5/17 |
1,569 |
1,607 |
1,561 |
1,599 |
+1.91% |
36,400 |
2024/5/16 |
1,556 |
1,588 |
1,521 |
1,569 |
-1.94% |
55,900 |
2024/5/15 |
1,619 |
1,619 |
1,595 |
1,600 |
-1.23% |
15,400 |
2024/5/14 |
1,608 |
1,620 |
1,605 |
1,620 |
+0.81% |
16,400 |
2024/5/13 |
1,615 |
1,618 |
1,604 |
1,607 |
-0.12% |
9,400 |
2024/5/10 |
1,605 |
1,609 |
1,598 |
1,609 |
+0.00% |
8,700 |
2024/5/9 |
1,596 |
1,613 |
1,591 |
1,609 |
+1.39% |
11,600 |
2024/5/8 |
1,596 |
1,606 |
1,587 |
1,587 |
-0.38% |
10,700 |
2024/5/7 |
1,593 |
1,594 |
1,588 |
1,593 |
-0.19% |
9,200 |
2024/5/2 |
1,605 |
1,615 |
1,596 |
1,596 |
-0.56% |
9,800 |
2024/5/1 |
1,592 |
1,608 |
1,592 |
1,605 |
-0.31% |
7,500 |
2024/4/30 |
1,610 |
1,634 |
1,589 |
1,610 |
+0.37% |
50,100 |
2024/4/26 |
1,600 |
1,604 |
1,594 |
1,604 |
+0.25% |
16,000 |
2024/4/25 |
1,593 |
1,604 |
1,592 |
1,600 |
+0.06% |
19,200 |
2024/4/24 |
1,597 |
1,599 |
1,590 |
1,599 |
+0.13% |
12,100 |
2024/4/23 |
1,588 |
1,599 |
1,588 |
1,597 |
+0.69% |
9,400 |
2024/4/22 |
1,576 |
1,586 |
1,572 |
1,586 |
+1.80% |
14,600 |
2024/4/19 |
1,575 |
1,579 |
1,548 |
1,558 |
-1.52% |
41,500 |
2024/4/18 |
1,570 |
1,590 |
1,570 |
1,582 |
+0.70% |
12,400 |
2024/4/17 |
1,590 |
1,590 |
1,551 |
1,571 |
-0.95% |
20,700 |
2024/4/16 |
1,598 |
1,598 |
1,580 |
1,586 |
-0.69% |
21,300 |
2024/4/15 |
1,595 |
1,598 |
1,589 |
1,597 |
-0.06% |
14,900 |
2024/4/12 |
1,600 |
1,607 |
1,596 |
1,598 |
+0.95% |
21,800 |
2024/4/11 |
1,580 |
1,592 |
1,579 |
1,583 |
-0.25% |
9,700 |
2024/4/10 |
1,590 |
1,604 |
1,584 |
1,587 |
-0.19% |
40,200 |
2024/4/9 |
1,590 |
1,597 |
1,579 |
1,590 |
+0.00% |
19,300 |
2024/4/8 |
1,563 |
1,590 |
1,561 |
1,590 |
+1.86% |
34,200 |
2024/4/5 |
1,542 |
1,563 |
1,540 |
1,561 |
+0.06% |
22,500 |
2024/4/4 |
1,538 |
1,560 |
1,538 |
1,560 |
+1.30% |
24,200 |
2024/4/3 |
1,531 |
1,544 |
1,528 |
1,540 |
+0.52% |
17,600 |
2024/4/2 |
1,533 |
1,539 |
1,527 |
1,532 |
-0.13% |
29,700 |
2024/4/1 |
1,527 |
1,540 |
1,520 |
1,534 |
+0.46% |
24,800 |
2024/3/29 |
1,521 |
1,531 |
1,519 |
1,527 |
-0.13% |
15,000 |
2024/3/28 |
1,548 |
1,551 |
1,528 |
1,529 |
-3.11% |
30,600 |
2024/3/27 |
1,575 |
1,588 |
1,560 |
1,578 |
+0.19% |
49,800 |
2024/3/26 |
1,555 |
1,576 |
1,547 |
1,575 |
+1.22% |
37,000 |
2024/3/25 |
1,555 |
1,567 |
1,555 |
1,556 |
+0.13% |
30,200 |
2024/3/22 |
1,553 |
1,554 |
1,538 |
1,554 |
+0.39% |
24,400 |
2024/3/21 |
1,549 |
1,553 |
1,545 |
1,548 |
+0.39% |
27,000 |
2024/3/19 |
1,534 |
1,543 |
1,528 |
1,542 |
+0.52% |
23,800 |
2024/3/18 |
1,525 |
1,534 |
1,524 |
1,534 |
+1.25% |
25,500 |
2024/3/15 |
1,510 |
1,523 |
1,504 |
1,515 |
+0.20% |
27,700 |
2024/3/14 |
1,493 |
1,518 |
1,491 |
1,512 |
+2.02% |
39,000 |
2024/3/13 |
1,488 |
1,493 |
1,476 |
1,482 |
+0.47% |
43,800 |
2024/3/12 |
1,470 |
1,480 |
1,459 |
1,475 |
+0.55% |
29,700 |
2024/3/11 |
1,487 |
1,489 |
1,462 |
1,467 |
-1.54% |
46,900 |
2024/3/8 |
1,484 |
1,495 |
1,480 |
1,490 |
+0.00% |
49,800 |
2024/3/7 |
1,492 |
1,492 |
1,486 |
1,490 |
-0.13% |
40,700 |
2024/3/6 |
1,491 |
1,500 |
1,490 |
1,492 |
-0.13% |
34,000 |
2024/3/5 |
1,493 |
1,502 |
1,480 |
1,494 |
-0.33% |
36,000 |
2024/3/4 |
1,509 |
1,509 |
1,494 |
1,499 |
-0.33% |
27,000 |
2024/3/1 |
1,510 |
1,515 |
1,499 |
1,504 |
+0.07% |
25,300 |
2024/2/29 |
1,509 |
1,509 |
1,492 |
1,503 |
-0.40% |
22,200 |
2024/2/28 |
1,499 |
1,510 |
1,499 |
1,509 |
+0.67% |
25,200 |
2024/2/27 |
1,497 |
1,500 |
1,492 |
1,499 |
+0.13% |
17,100 |
2024/2/26 |
1,500 |
1,514 |
1,491 |
1,497 |
-0.20% |
64,800 |
2024/2/22 |
1,500 |
1,500 |
1,494 |
1,500 |
+0.07% |
20,700 |
2024/2/21 |
1,505 |
1,505 |
1,491 |
1,499 |
-0.99% |
24,700 |
2024/2/20 |
1,510 |
1,525 |
1,510 |
1,514 |
-0.20% |
17,400 |
2024/2/19 |
1,500 |
1,522 |
1,491 |
1,517 |
+1.68% |
17,900 |
2024/2/16 |
1,481 |
1,503 |
1,480 |
1,492 |
+0.81% |
35,100 |
2024/2/15 |
1,489 |
1,506 |
1,467 |
1,480 |
-3.20% |
68,300 |
2024/2/14 |
1,575 |
1,575 |
1,525 |
1,529 |
-3.04% |
32,700 |
2024/2/13 |
1,580 |
1,585 |
1,572 |
1,577 |
+0.32% |
26,700 |
2024/2/9 |
1,569 |
1,583 |
1,563 |
1,572 |
+0.51% |
28,900 |
2024/2/8 |
1,594 |
1,594 |
1,556 |
1,564 |
-2.55% |
24,000 |
2024/2/7 |
1,591 |
1,610 |
1,580 |
1,605 |
+0.88% |
58,500 |
2024/2/6 |
1,604 |
1,619 |
1,586 |
1,591 |
-0.81% |
54,700 |
2024/2/5 |
1,604 |
1,608 |
1,598 |
1,604 |
+0.25% |
23,600 |
2024/2/2 |
1,596 |
1,600 |
1,595 |
1,600 |
+0.25% |
21,000 |
2024/2/1 |
1,594 |
1,600 |
1,588 |
1,596 |
+0.13% |
29,300 |
2024/1/31 |
1,563 |
1,594 |
1,560 |
1,594 |
+1.21% |
20,900 |
2024/1/30 |
1,577 |
1,579 |
1,567 |
1,575 |
-0.13% |
31,300 |
2024/1/29 |
1,555 |
1,577 |
1,555 |
1,577 |
+1.74% |
27,200 |
|