日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,977 |
1,988 |
1,955 |
1,956 |
+0.10% |
34,900 |
2024/7/25 |
1,990 |
2,000 |
1,954 |
1,954 |
-2.69% |
79,200 |
2024/7/24 |
2,034 |
2,040 |
1,997 |
2,008 |
-0.50% |
38,000 |
2024/7/23 |
2,046 |
2,046 |
2,012 |
2,018 |
-0.10% |
21,700 |
2024/7/22 |
2,056 |
2,058 |
2,016 |
2,020 |
-0.44% |
24,300 |
2024/7/19 |
2,050 |
2,050 |
2,017 |
2,029 |
-1.07% |
37,700 |
2024/7/18 |
2,070 |
2,086 |
2,051 |
2,051 |
-1.68% |
24,100 |
2024/7/17 |
2,065 |
2,091 |
2,065 |
2,086 |
+1.07% |
30,000 |
2024/7/16 |
2,060 |
2,068 |
2,041 |
2,064 |
+1.08% |
22,800 |
2024/7/12 |
2,006 |
2,055 |
1,998 |
2,042 |
+1.49% |
56,800 |
2024/7/11 |
2,063 |
2,063 |
2,008 |
2,012 |
-1.23% |
59,200 |
2024/7/10 |
2,091 |
2,091 |
2,021 |
2,037 |
-2.58% |
81,000 |
2024/7/9 |
2,080 |
2,106 |
2,079 |
2,091 |
+1.46% |
70,000 |
2024/7/8 |
2,057 |
2,083 |
2,057 |
2,061 |
+0.34% |
49,300 |
2024/7/5 |
2,036 |
2,071 |
2,036 |
2,054 |
+1.08% |
38,500 |
2024/7/4 |
2,065 |
2,083 |
2,032 |
2,032 |
-1.22% |
45,300 |
2024/7/3 |
2,031 |
2,057 |
2,016 |
2,057 |
+2.24% |
39,000 |
2024/7/2 |
2,049 |
2,061 |
2,012 |
2,012 |
-1.03% |
51,700 |
2024/7/1 |
2,069 |
2,080 |
2,023 |
2,033 |
-0.54% |
55,800 |
2024/6/28 |
2,064 |
2,073 |
2,031 |
2,044 |
+0.79% |
49,600 |
2024/6/27 |
2,007 |
2,046 |
2,007 |
2,028 |
+1.65% |
55,000 |
2024/6/26 |
2,000 |
2,009 |
1,991 |
1,995 |
+0.10% |
36,300 |
2024/6/25 |
2,004 |
2,006 |
1,986 |
1,993 |
-0.25% |
46,600 |
2024/6/24 |
1,969 |
2,000 |
1,960 |
1,998 |
+2.78% |
63,000 |
2024/6/21 |
1,933 |
1,968 |
1,933 |
1,944 |
+0.67% |
40,400 |
2024/6/20 |
1,943 |
1,950 |
1,912 |
1,931 |
-0.82% |
34,300 |
2024/6/19 |
1,945 |
1,950 |
1,925 |
1,947 |
+0.57% |
25,200 |
2024/6/18 |
1,937 |
1,963 |
1,925 |
1,936 |
+0.21% |
57,500 |
2024/6/17 |
1,934 |
1,935 |
1,896 |
1,932 |
+0.36% |
57,700 |
2024/6/14 |
1,883 |
1,925 |
1,880 |
1,925 |
+1.74% |
52,000 |
2024/6/13 |
1,904 |
1,917 |
1,878 |
1,892 |
-0.53% |
51,100 |
2024/6/12 |
1,916 |
1,937 |
1,890 |
1,902 |
-0.05% |
59,900 |
2024/6/11 |
1,898 |
1,916 |
1,885 |
1,903 |
+0.26% |
63,800 |
2024/6/10 |
1,885 |
1,898 |
1,864 |
1,898 |
+0.69% |
42,700 |
2024/6/7 |
1,870 |
1,887 |
1,862 |
1,885 |
+0.86% |
64,500 |
2024/6/6 |
1,931 |
1,934 |
1,860 |
1,869 |
-3.91% |
120,100 |
2024/6/5 |
1,925 |
1,969 |
1,921 |
1,945 |
+1.14% |
72,600 |
2024/6/4 |
1,908 |
1,930 |
1,901 |
1,923 |
+1.37% |
54,300 |
2024/6/3 |
1,880 |
1,902 |
1,877 |
1,897 |
+1.50% |
64,500 |
2024/5/31 |
1,858 |
1,879 |
1,853 |
1,869 |
+0.59% |
46,800 |
2024/5/30 |
1,820 |
1,860 |
1,811 |
1,858 |
+0.87% |
59,200 |
2024/5/29 |
1,898 |
1,898 |
1,839 |
1,842 |
-3.21% |
74,500 |
2024/5/28 |
1,899 |
1,912 |
1,885 |
1,903 |
+0.26% |
56,700 |
2024/5/27 |
1,870 |
1,906 |
1,863 |
1,898 |
+1.88% |
55,000 |
2024/5/24 |
1,866 |
1,890 |
1,857 |
1,863 |
-1.01% |
42,900 |
2024/5/23 |
1,857 |
1,882 |
1,852 |
1,882 |
+1.51% |
34,300 |
2024/5/22 |
1,895 |
1,895 |
1,851 |
1,854 |
-2.01% |
74,400 |
2024/5/21 |
1,919 |
1,923 |
1,885 |
1,892 |
-0.05% |
74,200 |
2024/5/20 |
1,899 |
1,904 |
1,873 |
1,893 |
+2.32% |
108,200 |
2024/5/17 |
1,782 |
1,853 |
1,781 |
1,850 |
+4.70% |
143,300 |
2024/5/16 |
1,771 |
1,790 |
1,763 |
1,767 |
-0.56% |
87,400 |
2024/5/15 |
1,811 |
1,811 |
1,774 |
1,777 |
-1.77% |
94,400 |
2024/5/14 |
1,766 |
1,820 |
1,764 |
1,809 |
+2.78% |
166,000 |
2024/5/13 |
1,775 |
1,793 |
1,747 |
1,760 |
+0.57% |
188,700 |
2024/5/10 |
1,772 |
1,783 |
1,729 |
1,750 |
-0.40% |
316,000 |
2024/5/9 |
1,715 |
1,762 |
1,655 |
1,757 |
+4.90% |
1,307,100 |
2024/5/8 |
1,675 |
1,675 |
1,675 |
1,675 |
+21.82% |
64,200 |
2024/5/7 |
1,370 |
1,391 |
1,369 |
1,375 |
+1.10% |
76,400 |
2024/5/2 |
1,367 |
1,372 |
1,351 |
1,360 |
-0.51% |
44,800 |
2024/5/1 |
1,371 |
1,371 |
1,355 |
1,367 |
-1.16% |
24,900 |
2024/4/30 |
1,364 |
1,393 |
1,364 |
1,383 |
+2.67% |
59,400 |
2024/4/26 |
1,371 |
1,374 |
1,341 |
1,347 |
-1.97% |
233,900 |
2024/4/25 |
1,378 |
1,388 |
1,373 |
1,374 |
-1.36% |
25,400 |
2024/4/24 |
1,384 |
1,399 |
1,384 |
1,393 |
+0.72% |
35,800 |
2024/4/23 |
1,375 |
1,383 |
1,368 |
1,383 |
+1.47% |
22,900 |
2024/4/22 |
1,352 |
1,377 |
1,352 |
1,363 |
+0.96% |
34,200 |
2024/4/19 |
1,373 |
1,374 |
1,335 |
1,350 |
-1.68% |
87,200 |
2024/4/18 |
1,355 |
1,389 |
1,355 |
1,373 |
+1.63% |
48,400 |
2024/4/17 |
1,407 |
1,407 |
1,351 |
1,351 |
-3.98% |
73,100 |
2024/4/16 |
1,408 |
1,422 |
1,395 |
1,407 |
-0.64% |
68,900 |
2024/4/15 |
1,395 |
1,426 |
1,388 |
1,416 |
+1.22% |
58,000 |
2024/4/12 |
1,390 |
1,420 |
1,390 |
1,399 |
+0.65% |
60,700 |
2024/4/11 |
1,390 |
1,404 |
1,383 |
1,390 |
-0.57% |
28,800 |
2024/4/10 |
1,409 |
1,416 |
1,393 |
1,398 |
+0.07% |
50,600 |
2024/4/9 |
1,377 |
1,397 |
1,372 |
1,397 |
+1.75% |
63,500 |
2024/4/8 |
1,354 |
1,387 |
1,354 |
1,373 |
+1.40% |
68,700 |
2024/4/5 |
1,350 |
1,369 |
1,347 |
1,354 |
-0.88% |
38,000 |
2024/4/4 |
1,372 |
1,373 |
1,350 |
1,366 |
+0.74% |
32,400 |
2024/4/3 |
1,341 |
1,367 |
1,337 |
1,356 |
+0.59% |
40,100 |
2024/4/2 |
1,357 |
1,366 |
1,344 |
1,348 |
-0.88% |
91,600 |
2024/4/1 |
1,397 |
1,397 |
1,359 |
1,360 |
-1.38% |
46,200 |
2024/3/29 |
1,388 |
1,390 |
1,365 |
1,379 |
+0.00% |
59,000 |
2024/3/28 |
1,412 |
1,419 |
1,375 |
1,379 |
-1.57% |
64,600 |
2024/3/27 |
1,379 |
1,416 |
1,378 |
1,401 |
+1.60% |
67,100 |
2024/3/26 |
1,354 |
1,381 |
1,352 |
1,379 |
+1.92% |
64,800 |
2024/3/25 |
1,365 |
1,373 |
1,352 |
1,353 |
-1.38% |
76,400 |
2024/3/22 |
1,368 |
1,375 |
1,359 |
1,372 |
+1.03% |
37,000 |
2024/3/21 |
1,376 |
1,386 |
1,358 |
1,358 |
-0.51% |
188,000 |
2024/3/19 |
1,363 |
1,367 |
1,341 |
1,365 |
+0.22% |
66,500 |
2024/3/18 |
1,349 |
1,386 |
1,349 |
1,362 |
+1.49% |
122,600 |
2024/3/15 |
1,321 |
1,342 |
1,315 |
1,342 |
+0.68% |
51,100 |
2024/3/14 |
1,349 |
1,350 |
1,327 |
1,333 |
-0.22% |
58,000 |
2024/3/13 |
1,354 |
1,358 |
1,324 |
1,336 |
-1.18% |
68,800 |
2024/3/12 |
1,332 |
1,352 |
1,311 |
1,352 |
+1.12% |
110,400 |
2024/3/11 |
1,369 |
1,387 |
1,332 |
1,337 |
-3.95% |
145,500 |
2024/3/8 |
1,390 |
1,413 |
1,382 |
1,392 |
-1.28% |
110,000 |
2024/3/7 |
1,440 |
1,440 |
1,405 |
1,410 |
-1.88% |
71,700 |
2024/3/6 |
1,377 |
1,447 |
1,377 |
1,437 |
+4.74% |
171,300 |
2024/3/5 |
1,368 |
1,376 |
1,344 |
1,372 |
-0.29% |
90,200 |
2024/3/4 |
1,385 |
1,417 |
1,367 |
1,376 |
+0.29% |
125,800 |
2024/3/1 |
1,371 |
1,381 |
1,365 |
1,372 |
-0.65% |
119,000 |
2024/2/29 |
1,406 |
1,408 |
1,376 |
1,381 |
-1.78% |
98,700 |
2024/2/28 |
1,412 |
1,419 |
1,390 |
1,406 |
-0.92% |
98,100 |
2024/2/27 |
1,380 |
1,419 |
1,370 |
1,419 |
+4.19% |
148,300 |
2024/2/26 |
1,340 |
1,380 |
1,335 |
1,362 |
+1.64% |
138,200 |
2024/2/22 |
1,359 |
1,359 |
1,332 |
1,340 |
-0.52% |
96,500 |
2024/2/21 |
1,369 |
1,369 |
1,335 |
1,347 |
-2.11% |
159,800 |
2024/2/20 |
1,403 |
1,404 |
1,366 |
1,376 |
-1.01% |
96,800 |
2024/2/19 |
1,375 |
1,392 |
1,358 |
1,390 |
+0.51% |
82,900 |
2024/2/16 |
1,370 |
1,386 |
1,346 |
1,383 |
+0.73% |
173,800 |
2024/2/15 |
1,381 |
1,384 |
1,351 |
1,373 |
+0.44% |
125,600 |
2024/2/14 |
1,397 |
1,398 |
1,357 |
1,367 |
-3.19% |
166,800 |
2024/2/13 |
1,422 |
1,435 |
1,400 |
1,412 |
-0.63% |
48,600 |
2024/2/9 |
1,416 |
1,449 |
1,416 |
1,421 |
+1.07% |
87,200 |
2024/2/8 |
1,407 |
1,416 |
1,383 |
1,406 |
-0.21% |
95,700 |
2024/2/7 |
1,435 |
1,435 |
1,394 |
1,409 |
-1.88% |
91,700 |
2024/2/6 |
1,444 |
1,453 |
1,418 |
1,436 |
+0.42% |
87,500 |
2024/2/5 |
1,426 |
1,479 |
1,418 |
1,430 |
-0.21% |
215,800 |
2024/2/2 |
1,491 |
1,491 |
1,425 |
1,433 |
-6.40% |
471,600 |
2024/2/1 |
1,555 |
1,571 |
1,516 |
1,531 |
-2.73% |
146,700 |
2024/1/31 |
1,601 |
1,601 |
1,554 |
1,574 |
-1.56% |
70,600 |
2024/1/30 |
1,620 |
1,632 |
1,593 |
1,599 |
-0.93% |
31,800 |
2024/1/29 |
1,601 |
1,620 |
1,593 |
1,614 |
+1.32% |
19,100 |
|