日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,605 |
1,616 |
1,569 |
1,585 |
-1.31% |
24,900 |
2024/7/25 |
1,623 |
1,639 |
1,593 |
1,606 |
-2.96% |
28,800 |
2024/7/24 |
1,664 |
1,667 |
1,633 |
1,655 |
+0.00% |
11,300 |
2024/7/23 |
1,637 |
1,656 |
1,637 |
1,655 |
+1.10% |
5,200 |
2024/7/22 |
1,664 |
1,669 |
1,623 |
1,637 |
-1.62% |
8,100 |
2024/7/19 |
1,671 |
1,673 |
1,659 |
1,664 |
-0.36% |
4,000 |
2024/7/18 |
1,678 |
1,678 |
1,661 |
1,670 |
-0.60% |
12,400 |
2024/7/17 |
1,697 |
1,697 |
1,672 |
1,680 |
+0.12% |
14,100 |
2024/7/16 |
1,678 |
1,697 |
1,668 |
1,678 |
+1.27% |
10,800 |
2024/7/12 |
1,633 |
1,671 |
1,632 |
1,657 |
+0.79% |
16,300 |
2024/7/11 |
1,638 |
1,676 |
1,638 |
1,644 |
+0.18% |
11,700 |
2024/7/10 |
1,670 |
1,685 |
1,640 |
1,641 |
-2.32% |
17,200 |
2024/7/9 |
1,680 |
1,741 |
1,661 |
1,680 |
-0.24% |
20,000 |
2024/7/8 |
1,709 |
1,729 |
1,684 |
1,684 |
-1.46% |
13,300 |
2024/7/5 |
1,711 |
1,742 |
1,709 |
1,709 |
+0.00% |
20,500 |
2024/7/4 |
1,755 |
1,755 |
1,706 |
1,709 |
-2.62% |
18,500 |
2024/7/3 |
1,728 |
1,755 |
1,725 |
1,755 |
+1.56% |
31,500 |
2024/7/2 |
1,667 |
1,739 |
1,667 |
1,728 |
+4.03% |
40,900 |
2024/7/1 |
1,641 |
1,665 |
1,641 |
1,661 |
+1.28% |
15,200 |
2024/6/28 |
1,618 |
1,655 |
1,606 |
1,640 |
+0.24% |
10,600 |
2024/6/27 |
1,643 |
1,657 |
1,636 |
1,636 |
-0.43% |
13,000 |
2024/6/26 |
1,620 |
1,643 |
1,618 |
1,643 |
+0.92% |
10,100 |
2024/6/25 |
1,623 |
1,629 |
1,606 |
1,628 |
+0.25% |
6,400 |
2024/6/24 |
1,617 |
1,638 |
1,549 |
1,624 |
+2.98% |
38,700 |
2024/6/21 |
1,575 |
1,581 |
1,562 |
1,577 |
+0.06% |
5,100 |
2024/6/20 |
1,578 |
1,595 |
1,573 |
1,576 |
+0.13% |
3,300 |
2024/6/19 |
1,597 |
1,615 |
1,572 |
1,574 |
-0.76% |
14,500 |
2024/6/18 |
1,576 |
1,599 |
1,566 |
1,586 |
+1.34% |
14,400 |
2024/6/17 |
1,550 |
1,588 |
1,545 |
1,565 |
+1.29% |
22,500 |
2024/6/14 |
1,531 |
1,550 |
1,531 |
1,545 |
+0.65% |
10,600 |
2024/6/13 |
1,530 |
1,535 |
1,524 |
1,535 |
+0.66% |
5,700 |
2024/6/12 |
1,528 |
1,528 |
1,516 |
1,525 |
+0.07% |
3,900 |
2024/6/11 |
1,531 |
1,534 |
1,522 |
1,524 |
-0.39% |
2,500 |
2024/6/10 |
1,530 |
1,534 |
1,525 |
1,530 |
+0.26% |
6,200 |
2024/6/7 |
1,542 |
1,543 |
1,522 |
1,526 |
-0.33% |
3,700 |
2024/6/6 |
1,543 |
1,543 |
1,527 |
1,531 |
-0.84% |
2,900 |
2024/6/5 |
1,534 |
1,546 |
1,527 |
1,544 |
+0.65% |
12,600 |
2024/6/4 |
1,530 |
1,536 |
1,525 |
1,534 |
+0.85% |
4,600 |
2024/6/3 |
1,532 |
1,534 |
1,520 |
1,521 |
-0.59% |
3,500 |
2024/5/31 |
1,517 |
1,530 |
1,511 |
1,530 |
+1.32% |
3,700 |
2024/5/30 |
1,516 |
1,516 |
1,474 |
1,510 |
-0.79% |
15,800 |
2024/5/29 |
1,534 |
1,535 |
1,508 |
1,522 |
-0.52% |
13,800 |
2024/5/28 |
1,520 |
1,539 |
1,518 |
1,530 |
+0.86% |
12,600 |
2024/5/27 |
1,491 |
1,518 |
1,470 |
1,517 |
+2.15% |
23,400 |
2024/5/24 |
1,489 |
1,496 |
1,478 |
1,485 |
-0.87% |
2,200 |
2024/5/23 |
1,484 |
1,498 |
1,473 |
1,498 |
+1.63% |
5,000 |
2024/5/22 |
1,468 |
1,483 |
1,466 |
1,474 |
+0.27% |
3,300 |
2024/5/21 |
1,467 |
1,481 |
1,464 |
1,470 |
+0.41% |
6,200 |
2024/5/20 |
1,468 |
1,475 |
1,454 |
1,464 |
-0.27% |
7,000 |
2024/5/17 |
1,466 |
1,474 |
1,462 |
1,468 |
+0.14% |
5,400 |
2024/5/16 |
1,485 |
1,492 |
1,465 |
1,466 |
-1.28% |
10,800 |
2024/5/15 |
1,506 |
1,506 |
1,485 |
1,485 |
-1.39% |
3,300 |
2024/5/14 |
1,510 |
1,510 |
1,500 |
1,506 |
-0.26% |
2,900 |
2024/5/13 |
1,493 |
1,510 |
1,485 |
1,510 |
+1.34% |
4,500 |
2024/5/10 |
1,520 |
1,520 |
1,485 |
1,490 |
-1.97% |
8,600 |
2024/5/9 |
1,505 |
1,525 |
1,496 |
1,520 |
+0.86% |
9,500 |
2024/5/8 |
1,515 |
1,541 |
1,502 |
1,507 |
-0.07% |
29,200 |
2024/5/7 |
1,480 |
1,514 |
1,466 |
1,508 |
+3.15% |
43,200 |
2024/5/2 |
1,411 |
1,473 |
1,407 |
1,462 |
+3.69% |
52,400 |
2024/5/1 |
1,401 |
1,413 |
1,401 |
1,410 |
+0.64% |
5,300 |
2024/4/30 |
1,409 |
1,417 |
1,399 |
1,401 |
+0.00% |
12,900 |
2024/4/26 |
1,429 |
1,433 |
1,401 |
1,401 |
+1.60% |
78,700 |
2024/4/25 |
1,381 |
1,412 |
1,371 |
1,379 |
-0.51% |
21,700 |
2024/4/24 |
1,375 |
1,389 |
1,372 |
1,386 |
+0.95% |
13,200 |
2024/4/23 |
1,364 |
1,375 |
1,364 |
1,373 |
-0.15% |
7,800 |
2024/4/22 |
1,377 |
1,377 |
1,358 |
1,375 |
+1.10% |
8,800 |
2024/4/19 |
1,380 |
1,384 |
1,350 |
1,360 |
-1.95% |
24,900 |
2024/4/18 |
1,374 |
1,392 |
1,374 |
1,387 |
+0.95% |
6,800 |
2024/4/17 |
1,385 |
1,386 |
1,372 |
1,374 |
-0.79% |
12,300 |
2024/4/16 |
1,400 |
1,400 |
1,385 |
1,385 |
-1.07% |
14,100 |
2024/4/15 |
1,405 |
1,411 |
1,400 |
1,400 |
-0.36% |
12,900 |
2024/4/12 |
1,416 |
1,416 |
1,402 |
1,405 |
-0.78% |
8,800 |
2024/4/11 |
1,412 |
1,416 |
1,410 |
1,416 |
+0.00% |
3,900 |
2024/4/10 |
1,430 |
1,430 |
1,414 |
1,416 |
-0.98% |
3,700 |
2024/4/9 |
1,421 |
1,430 |
1,421 |
1,430 |
+0.70% |
6,100 |
2024/4/8 |
1,435 |
1,435 |
1,420 |
1,420 |
-0.21% |
8,000 |
2024/4/5 |
1,412 |
1,423 |
1,410 |
1,423 |
+0.42% |
5,800 |
2024/4/4 |
1,416 |
1,418 |
1,411 |
1,417 |
+0.07% |
5,600 |
2024/4/3 |
1,412 |
1,424 |
1,408 |
1,416 |
-0.14% |
6,900 |
2024/4/2 |
1,432 |
1,432 |
1,415 |
1,418 |
-0.70% |
6,500 |
2024/4/1 |
1,423 |
1,434 |
1,423 |
1,428 |
+0.00% |
5,300 |
2024/3/29 |
1,414 |
1,432 |
1,412 |
1,428 |
+0.63% |
6,500 |
2024/3/28 |
1,419 |
1,427 |
1,412 |
1,419 |
-1.80% |
19,600 |
2024/3/27 |
1,465 |
1,466 |
1,445 |
1,445 |
-1.23% |
27,500 |
2024/3/26 |
1,461 |
1,463 |
1,457 |
1,463 |
+0.41% |
5,100 |
2024/3/25 |
1,459 |
1,467 |
1,453 |
1,457 |
+0.28% |
7,500 |
2024/3/22 |
1,467 |
1,467 |
1,453 |
1,453 |
-0.89% |
8,700 |
2024/3/21 |
1,460 |
1,466 |
1,456 |
1,466 |
+0.96% |
10,100 |
2024/3/19 |
1,449 |
1,452 |
1,437 |
1,452 |
+0.28% |
8,700 |
2024/3/18 |
1,436 |
1,448 |
1,429 |
1,448 |
+0.91% |
18,100 |
2024/3/15 |
1,438 |
1,438 |
1,425 |
1,435 |
+0.70% |
5,300 |
2024/3/14 |
1,437 |
1,439 |
1,417 |
1,425 |
-0.49% |
17,200 |
2024/3/13 |
1,420 |
1,433 |
1,420 |
1,432 |
+0.70% |
8,700 |
2024/3/12 |
1,422 |
1,431 |
1,406 |
1,422 |
+0.99% |
8,600 |
2024/3/11 |
1,420 |
1,420 |
1,401 |
1,408 |
-1.68% |
23,900 |
2024/3/8 |
1,410 |
1,437 |
1,403 |
1,432 |
+0.92% |
18,500 |
2024/3/7 |
1,442 |
1,442 |
1,409 |
1,419 |
-1.60% |
14,400 |
2024/3/6 |
1,423 |
1,445 |
1,423 |
1,442 |
+0.70% |
7,500 |
2024/3/5 |
1,429 |
1,441 |
1,406 |
1,432 |
+0.21% |
23,900 |
2024/3/4 |
1,431 |
1,447 |
1,429 |
1,429 |
-0.14% |
12,300 |
2024/3/1 |
1,457 |
1,457 |
1,427 |
1,431 |
-1.31% |
9,600 |
2024/2/29 |
1,460 |
1,474 |
1,450 |
1,450 |
-1.69% |
5,600 |
2024/2/28 |
1,441 |
1,480 |
1,441 |
1,475 |
+2.36% |
21,000 |
2024/2/27 |
1,445 |
1,448 |
1,439 |
1,441 |
-0.07% |
12,100 |
2024/2/26 |
1,422 |
1,442 |
1,422 |
1,442 |
+0.70% |
9,400 |
2024/2/22 |
1,435 |
1,435 |
1,421 |
1,432 |
+0.63% |
7,300 |
2024/2/21 |
1,434 |
1,434 |
1,418 |
1,423 |
-1.39% |
9,500 |
2024/2/20 |
1,428 |
1,444 |
1,428 |
1,443 |
+1.19% |
14,900 |
2024/2/19 |
1,403 |
1,426 |
1,403 |
1,426 |
+2.08% |
12,800 |
2024/2/16 |
1,395 |
1,401 |
1,393 |
1,397 |
+0.29% |
6,700 |
2024/2/15 |
1,396 |
1,403 |
1,393 |
1,393 |
+0.00% |
17,600 |
2024/2/14 |
1,406 |
1,407 |
1,392 |
1,393 |
-1.35% |
17,600 |
2024/2/13 |
1,419 |
1,419 |
1,406 |
1,412 |
+0.71% |
6,000 |
2024/2/9 |
1,410 |
1,418 |
1,402 |
1,402 |
-0.85% |
7,600 |
2024/2/8 |
1,415 |
1,424 |
1,404 |
1,414 |
-0.14% |
12,900 |
2024/2/7 |
1,430 |
1,430 |
1,414 |
1,416 |
-0.91% |
8,900 |
2024/2/6 |
1,432 |
1,441 |
1,425 |
1,429 |
-0.21% |
13,000 |
2024/2/5 |
1,410 |
1,432 |
1,406 |
1,432 |
+1.85% |
14,800 |
2024/2/2 |
1,407 |
1,414 |
1,405 |
1,406 |
-0.21% |
10,800 |
2024/2/1 |
1,411 |
1,419 |
1,401 |
1,409 |
+0.36% |
7,800 |
2024/1/31 |
1,407 |
1,412 |
1,396 |
1,404 |
-0.35% |
17,800 |
2024/1/30 |
1,408 |
1,423 |
1,406 |
1,409 |
+0.07% |
40,800 |
2024/1/29 |
1,398 |
1,445 |
1,398 |
1,408 |
+0.93% |
31,400 |
|