日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,694 |
1,694 |
1,678 |
1,681 |
-0.06% |
16,000 |
2024/7/25 |
1,683 |
1,692 |
1,675 |
1,682 |
-0.24% |
34,900 |
2024/7/24 |
1,709 |
1,713 |
1,674 |
1,686 |
-1.81% |
28,900 |
2024/7/23 |
1,747 |
1,760 |
1,711 |
1,717 |
-0.87% |
26,200 |
2024/7/22 |
1,769 |
1,769 |
1,732 |
1,732 |
-2.09% |
29,600 |
2024/7/19 |
1,774 |
1,784 |
1,752 |
1,769 |
+0.00% |
37,000 |
2024/7/18 |
1,756 |
1,780 |
1,739 |
1,769 |
+0.74% |
45,700 |
2024/7/17 |
1,737 |
1,756 |
1,732 |
1,756 |
+1.50% |
38,700 |
2024/7/16 |
1,736 |
1,744 |
1,724 |
1,730 |
+1.17% |
45,300 |
2024/7/12 |
1,715 |
1,739 |
1,708 |
1,710 |
+0.06% |
66,700 |
2024/7/11 |
1,680 |
1,717 |
1,679 |
1,709 |
+2.21% |
49,500 |
2024/7/10 |
1,687 |
1,687 |
1,659 |
1,672 |
-0.89% |
28,800 |
2024/7/9 |
1,695 |
1,696 |
1,678 |
1,687 |
+0.12% |
22,800 |
2024/7/8 |
1,688 |
1,693 |
1,681 |
1,685 |
-0.18% |
22,800 |
2024/7/5 |
1,724 |
1,724 |
1,688 |
1,688 |
-1.75% |
31,500 |
2024/7/4 |
1,724 |
1,724 |
1,711 |
1,718 |
+0.00% |
22,500 |
2024/7/3 |
1,728 |
1,730 |
1,713 |
1,718 |
-0.52% |
13,400 |
2024/7/2 |
1,735 |
1,742 |
1,721 |
1,727 |
-0.17% |
34,700 |
2024/7/1 |
1,735 |
1,750 |
1,718 |
1,730 |
+0.00% |
48,800 |
2024/6/28 |
1,725 |
1,730 |
1,718 |
1,730 |
+0.58% |
29,100 |
2024/6/27 |
1,718 |
1,720 |
1,705 |
1,720 |
+0.53% |
32,600 |
2024/6/26 |
1,706 |
1,720 |
1,700 |
1,711 |
+0.65% |
39,200 |
2024/6/25 |
1,672 |
1,708 |
1,672 |
1,700 |
+2.04% |
46,000 |
2024/6/24 |
1,670 |
1,673 |
1,647 |
1,666 |
+0.48% |
26,000 |
2024/6/21 |
1,668 |
1,675 |
1,644 |
1,658 |
-0.30% |
44,300 |
2024/6/20 |
1,638 |
1,670 |
1,638 |
1,663 |
+0.06% |
47,700 |
2024/6/19 |
1,644 |
1,662 |
1,641 |
1,662 |
+1.53% |
36,400 |
2024/6/18 |
1,637 |
1,644 |
1,626 |
1,637 |
+1.11% |
15,500 |
2024/6/17 |
1,632 |
1,632 |
1,601 |
1,619 |
-0.80% |
30,000 |
2024/6/14 |
1,603 |
1,638 |
1,603 |
1,632 |
+1.43% |
35,900 |
2024/6/13 |
1,622 |
1,626 |
1,609 |
1,609 |
-1.23% |
19,900 |
2024/6/12 |
1,638 |
1,641 |
1,627 |
1,629 |
-0.31% |
10,500 |
2024/6/11 |
1,650 |
1,653 |
1,632 |
1,634 |
-0.67% |
19,500 |
2024/6/10 |
1,622 |
1,645 |
1,607 |
1,645 |
+2.49% |
17,700 |
2024/6/7 |
1,621 |
1,621 |
1,598 |
1,605 |
-0.99% |
33,900 |
2024/6/6 |
1,631 |
1,648 |
1,621 |
1,621 |
-0.31% |
16,500 |
2024/6/5 |
1,663 |
1,663 |
1,626 |
1,626 |
-2.22% |
22,000 |
2024/6/4 |
1,668 |
1,676 |
1,663 |
1,663 |
-0.72% |
22,200 |
2024/6/3 |
1,666 |
1,687 |
1,666 |
1,675 |
+0.54% |
24,800 |
2024/5/31 |
1,649 |
1,666 |
1,638 |
1,666 |
+2.15% |
46,400 |
2024/5/30 |
1,603 |
1,638 |
1,596 |
1,631 |
+0.99% |
44,100 |
2024/5/29 |
1,630 |
1,634 |
1,613 |
1,615 |
-1.22% |
22,700 |
2024/5/28 |
1,616 |
1,640 |
1,604 |
1,635 |
+1.49% |
31,800 |
2024/5/27 |
1,620 |
1,620 |
1,599 |
1,611 |
+0.31% |
28,700 |
2024/5/24 |
1,602 |
1,618 |
1,591 |
1,606 |
-0.25% |
28,300 |
2024/5/23 |
1,621 |
1,627 |
1,606 |
1,610 |
-1.04% |
42,800 |
2024/5/22 |
1,635 |
1,643 |
1,616 |
1,627 |
-0.79% |
40,800 |
2024/5/21 |
1,645 |
1,652 |
1,630 |
1,640 |
-0.30% |
33,800 |
2024/5/20 |
1,643 |
1,663 |
1,643 |
1,645 |
+0.12% |
23,000 |
2024/5/17 |
1,627 |
1,648 |
1,625 |
1,643 |
+0.49% |
20,100 |
2024/5/16 |
1,660 |
1,660 |
1,605 |
1,635 |
-1.57% |
56,800 |
2024/5/15 |
1,680 |
1,688 |
1,661 |
1,661 |
-1.07% |
28,600 |
2024/5/14 |
1,695 |
1,697 |
1,669 |
1,679 |
-0.47% |
26,200 |
2024/5/13 |
1,692 |
1,698 |
1,684 |
1,687 |
-0.30% |
25,900 |
2024/5/10 |
1,697 |
1,705 |
1,692 |
1,692 |
+0.06% |
14,400 |
2024/5/9 |
1,683 |
1,695 |
1,681 |
1,691 |
+0.59% |
10,400 |
2024/5/8 |
1,717 |
1,722 |
1,681 |
1,681 |
-2.49% |
43,300 |
2024/5/7 |
1,740 |
1,745 |
1,716 |
1,724 |
+0.23% |
60,900 |
2024/5/2 |
1,695 |
1,727 |
1,671 |
1,720 |
-3.70% |
138,900 |
2024/5/1 |
1,745 |
1,806 |
1,742 |
1,786 |
+2.88% |
151,400 |
2024/4/30 |
1,707 |
1,743 |
1,679 |
1,736 |
+5.34% |
71,600 |
2024/4/26 |
1,670 |
1,670 |
1,635 |
1,648 |
-0.72% |
37,800 |
2024/4/25 |
1,680 |
1,682 |
1,660 |
1,660 |
-1.13% |
24,800 |
2024/4/24 |
1,669 |
1,685 |
1,662 |
1,679 |
+1.02% |
25,500 |
2024/4/23 |
1,668 |
1,668 |
1,656 |
1,662 |
+0.12% |
15,800 |
2024/4/22 |
1,646 |
1,665 |
1,643 |
1,660 |
+2.22% |
32,600 |
2024/4/19 |
1,650 |
1,654 |
1,601 |
1,624 |
-1.58% |
74,200 |
2024/4/18 |
1,633 |
1,658 |
1,620 |
1,650 |
+1.16% |
20,900 |
2024/4/17 |
1,677 |
1,677 |
1,631 |
1,631 |
-2.16% |
32,500 |
2024/4/16 |
1,700 |
1,704 |
1,661 |
1,667 |
-2.97% |
50,300 |
2024/4/15 |
1,706 |
1,719 |
1,696 |
1,718 |
-0.29% |
21,100 |
2024/4/12 |
1,729 |
1,734 |
1,723 |
1,723 |
-0.29% |
19,800 |
2024/4/11 |
1,722 |
1,733 |
1,712 |
1,728 |
-0.23% |
21,700 |
2024/4/10 |
1,738 |
1,738 |
1,725 |
1,732 |
+0.41% |
11,900 |
2024/4/9 |
1,710 |
1,725 |
1,700 |
1,725 |
+1.29% |
16,600 |
2024/4/8 |
1,695 |
1,703 |
1,682 |
1,703 |
+1.49% |
17,600 |
2024/4/5 |
1,676 |
1,695 |
1,662 |
1,678 |
-1.18% |
40,400 |
2024/4/4 |
1,684 |
1,705 |
1,680 |
1,698 |
+1.25% |
29,800 |
2024/4/3 |
1,671 |
1,692 |
1,670 |
1,677 |
-0.18% |
55,700 |
2024/4/2 |
1,714 |
1,714 |
1,676 |
1,680 |
-1.98% |
41,900 |
2024/4/1 |
1,777 |
1,777 |
1,710 |
1,714 |
-2.39% |
35,800 |
2024/3/29 |
1,751 |
1,772 |
1,747 |
1,756 |
+0.57% |
26,400 |
2024/3/28 |
1,788 |
1,788 |
1,741 |
1,746 |
-2.78% |
57,400 |
2024/3/27 |
1,770 |
1,810 |
1,769 |
1,796 |
+1.81% |
74,400 |
2024/3/26 |
1,745 |
1,769 |
1,731 |
1,764 |
+1.61% |
31,400 |
2024/3/25 |
1,740 |
1,753 |
1,722 |
1,736 |
-0.63% |
43,800 |
2024/3/22 |
1,763 |
1,763 |
1,744 |
1,747 |
-0.17% |
30,900 |
2024/3/21 |
1,765 |
1,768 |
1,744 |
1,750 |
-0.34% |
34,600 |
2024/3/19 |
1,720 |
1,758 |
1,716 |
1,756 |
+2.45% |
33,000 |
2024/3/18 |
1,737 |
1,737 |
1,707 |
1,714 |
+0.65% |
37,300 |
2024/3/15 |
1,693 |
1,705 |
1,693 |
1,703 |
-0.35% |
29,200 |
2024/3/14 |
1,670 |
1,710 |
1,670 |
1,709 |
+4.02% |
92,800 |
2024/3/13 |
1,660 |
1,665 |
1,631 |
1,643 |
-1.02% |
26,000 |
2024/3/12 |
1,638 |
1,669 |
1,598 |
1,660 |
+2.15% |
108,500 |
2024/3/11 |
1,663 |
1,663 |
1,613 |
1,625 |
-2.46% |
37,000 |
2024/3/8 |
1,645 |
1,678 |
1,645 |
1,666 |
+1.40% |
62,000 |
2024/3/7 |
1,648 |
1,656 |
1,634 |
1,643 |
-0.18% |
43,900 |
2024/3/6 |
1,631 |
1,646 |
1,631 |
1,646 |
+0.49% |
40,800 |
2024/3/5 |
1,644 |
1,647 |
1,627 |
1,638 |
-0.36% |
32,400 |
2024/3/4 |
1,660 |
1,660 |
1,636 |
1,644 |
-0.96% |
36,700 |
2024/3/1 |
1,666 |
1,666 |
1,637 |
1,660 |
-1.19% |
33,900 |
2024/2/29 |
1,684 |
1,690 |
1,671 |
1,680 |
-0.24% |
30,100 |
2024/2/28 |
1,674 |
1,692 |
1,671 |
1,684 |
+1.02% |
40,400 |
2024/2/27 |
1,654 |
1,680 |
1,651 |
1,667 |
+1.77% |
37,800 |
2024/2/26 |
1,641 |
1,660 |
1,631 |
1,638 |
-0.18% |
29,200 |
2024/2/22 |
1,636 |
1,641 |
1,630 |
1,641 |
+0.18% |
27,000 |
2024/2/21 |
1,667 |
1,667 |
1,636 |
1,638 |
-1.50% |
18,500 |
2024/2/20 |
1,685 |
1,686 |
1,660 |
1,663 |
-1.25% |
27,800 |
2024/2/19 |
1,655 |
1,684 |
1,650 |
1,684 |
+1.75% |
23,500 |
2024/2/16 |
1,629 |
1,660 |
1,598 |
1,655 |
+3.76% |
70,500 |
2024/2/15 |
1,620 |
1,630 |
1,593 |
1,595 |
-1.18% |
35,900 |
2024/2/14 |
1,605 |
1,623 |
1,598 |
1,614 |
-1.88% |
49,200 |
2024/2/13 |
1,588 |
1,645 |
1,588 |
1,645 |
+6.13% |
77,200 |
2024/2/9 |
1,584 |
1,584 |
1,550 |
1,550 |
-2.15% |
19,500 |
2024/2/8 |
1,600 |
1,600 |
1,562 |
1,584 |
-0.75% |
19,600 |
2024/2/7 |
1,582 |
1,605 |
1,582 |
1,596 |
+0.82% |
14,300 |
2024/2/6 |
1,595 |
1,604 |
1,582 |
1,583 |
-0.50% |
15,600 |
2024/2/5 |
1,567 |
1,591 |
1,566 |
1,591 |
+1.60% |
22,700 |
2024/2/2 |
1,580 |
1,583 |
1,560 |
1,566 |
-0.57% |
13,000 |
2024/2/1 |
1,565 |
1,580 |
1,565 |
1,575 |
-0.44% |
14,100 |
2024/1/31 |
1,562 |
1,582 |
1,560 |
1,582 |
+1.28% |
20,900 |
2024/1/30 |
1,596 |
1,596 |
1,559 |
1,562 |
-1.95% |
22,000 |
2024/1/29 |
1,573 |
1,593 |
1,550 |
1,593 |
+2.71% |
40,200 |
|