日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,631 |
1,639 |
1,598 |
1,600 |
-1.90% |
32,300 |
2024/7/25 |
1,602 |
1,653 |
1,599 |
1,631 |
+2.84% |
79,100 |
2024/7/24 |
1,611 |
1,628 |
1,586 |
1,586 |
-0.81% |
48,700 |
2024/7/23 |
1,615 |
1,624 |
1,579 |
1,599 |
-0.56% |
52,500 |
2024/7/22 |
1,617 |
1,640 |
1,602 |
1,608 |
-0.56% |
46,900 |
2024/7/19 |
1,652 |
1,652 |
1,608 |
1,617 |
-1.28% |
21,800 |
2024/7/18 |
1,645 |
1,645 |
1,610 |
1,638 |
-0.73% |
44,900 |
2024/7/17 |
1,668 |
1,668 |
1,621 |
1,650 |
-2.08% |
44,800 |
2024/7/16 |
1,714 |
1,714 |
1,659 |
1,685 |
-2.03% |
16,200 |
2024/7/12 |
1,666 |
1,730 |
1,666 |
1,720 |
+3.24% |
26,500 |
2024/7/11 |
1,672 |
1,696 |
1,664 |
1,666 |
-0.36% |
12,700 |
2024/7/10 |
1,676 |
1,698 |
1,669 |
1,672 |
-0.24% |
10,100 |
2024/7/9 |
1,648 |
1,710 |
1,646 |
1,676 |
+1.39% |
26,200 |
2024/7/8 |
1,635 |
1,665 |
1,601 |
1,653 |
-1.25% |
47,400 |
2024/7/5 |
1,684 |
1,707 |
1,672 |
1,674 |
-1.59% |
11,300 |
2024/7/4 |
1,719 |
1,760 |
1,681 |
1,701 |
-1.16% |
38,900 |
2024/7/3 |
1,735 |
1,735 |
1,704 |
1,721 |
+0.82% |
20,600 |
2024/7/2 |
1,705 |
1,728 |
1,699 |
1,707 |
+0.12% |
12,000 |
2024/7/1 |
1,696 |
1,717 |
1,673 |
1,705 |
+0.53% |
25,200 |
2024/6/28 |
1,709 |
1,733 |
1,681 |
1,696 |
+0.12% |
25,100 |
2024/6/27 |
1,684 |
1,720 |
1,684 |
1,694 |
+0.12% |
14,200 |
2024/6/26 |
1,700 |
1,722 |
1,691 |
1,692 |
-0.47% |
13,200 |
2024/6/25 |
1,728 |
1,728 |
1,689 |
1,700 |
-1.33% |
23,500 |
2024/6/24 |
1,719 |
1,736 |
1,702 |
1,723 |
+1.35% |
22,400 |
2024/6/21 |
1,689 |
1,721 |
1,689 |
1,700 |
+0.65% |
28,100 |
2024/6/20 |
1,678 |
1,700 |
1,669 |
1,689 |
+1.32% |
17,200 |
2024/6/19 |
1,655 |
1,696 |
1,655 |
1,667 |
-0.36% |
19,300 |
2024/6/18 |
1,677 |
1,697 |
1,652 |
1,673 |
+0.30% |
20,900 |
2024/6/17 |
1,644 |
1,683 |
1,644 |
1,668 |
+1.40% |
38,300 |
2024/6/14 |
1,640 |
1,667 |
1,636 |
1,645 |
-0.36% |
24,000 |
2024/6/13 |
1,651 |
1,687 |
1,651 |
1,651 |
-0.24% |
18,000 |
2024/6/12 |
1,685 |
1,693 |
1,651 |
1,655 |
-1.78% |
24,700 |
2024/6/11 |
1,663 |
1,708 |
1,663 |
1,685 |
+1.08% |
49,200 |
2024/6/10 |
1,643 |
1,710 |
1,643 |
1,667 |
+1.46% |
89,500 |
2024/6/7 |
1,594 |
1,660 |
1,594 |
1,643 |
+3.99% |
58,000 |
2024/6/6 |
1,567 |
1,600 |
1,560 |
1,580 |
+1.80% |
47,100 |
2024/6/5 |
1,553 |
1,561 |
1,517 |
1,552 |
+0.39% |
18,600 |
2024/6/4 |
1,535 |
1,586 |
1,535 |
1,546 |
+0.72% |
41,800 |
2024/6/3 |
1,521 |
1,551 |
1,518 |
1,535 |
+2.33% |
51,000 |
2024/5/31 |
1,506 |
1,540 |
1,495 |
1,500 |
-0.40% |
44,000 |
2024/5/30 |
1,445 |
1,525 |
1,433 |
1,506 |
+3.93% |
70,400 |
2024/5/29 |
1,494 |
1,510 |
1,433 |
1,449 |
-3.27% |
62,200 |
2024/5/28 |
1,552 |
1,552 |
1,465 |
1,498 |
-3.85% |
143,300 |
2024/5/27 |
1,628 |
1,628 |
1,512 |
1,558 |
-3.29% |
74,800 |
2024/5/24 |
1,610 |
1,615 |
1,540 |
1,611 |
+0.00% |
77,300 |
2024/5/23 |
1,616 |
1,653 |
1,611 |
1,611 |
-0.25% |
56,500 |
2024/5/22 |
1,623 |
1,679 |
1,615 |
1,615 |
-0.37% |
40,800 |
2024/5/21 |
1,644 |
1,662 |
1,615 |
1,621 |
-0.06% |
41,700 |
2024/5/20 |
1,645 |
1,697 |
1,613 |
1,622 |
+1.06% |
62,600 |
2024/5/17 |
1,580 |
1,629 |
1,563 |
1,605 |
+5.45% |
86,300 |
2024/5/16 |
1,631 |
1,674 |
1,502 |
1,522 |
-13.08% |
220,300 |
2024/5/15 |
1,767 |
1,825 |
1,751 |
1,751 |
-22.21% |
161,400 |
2024/5/14 |
2,212 |
2,264 |
2,212 |
2,251 |
+1.49% |
21,500 |
2024/5/13 |
2,224 |
2,309 |
2,208 |
2,218 |
-0.27% |
12,500 |
2024/5/10 |
2,213 |
2,279 |
2,177 |
2,224 |
-0.85% |
36,700 |
2024/5/9 |
2,284 |
2,293 |
2,213 |
2,243 |
-1.32% |
10,500 |
2024/5/8 |
2,172 |
2,302 |
2,172 |
2,273 |
+4.22% |
36,800 |
2024/5/7 |
2,151 |
2,203 |
2,151 |
2,181 |
-0.91% |
7,200 |
2024/5/2 |
2,216 |
2,230 |
2,161 |
2,201 |
-0.36% |
9,600 |
2024/5/1 |
2,170 |
2,219 |
2,161 |
2,209 |
+1.01% |
5,400 |
2024/4/30 |
2,181 |
2,194 |
2,174 |
2,187 |
-0.09% |
5,300 |
2024/4/26 |
2,185 |
2,200 |
2,160 |
2,189 |
-0.77% |
11,700 |
2024/4/25 |
2,221 |
2,249 |
2,198 |
2,206 |
+0.32% |
28,400 |
2024/4/24 |
2,198 |
2,216 |
2,178 |
2,199 |
+1.06% |
9,900 |
2024/4/23 |
2,171 |
2,201 |
2,159 |
2,176 |
+0.51% |
8,800 |
2024/4/22 |
2,134 |
2,210 |
2,134 |
2,165 |
+1.45% |
12,400 |
2024/4/19 |
2,137 |
2,166 |
2,108 |
2,134 |
-0.88% |
9,600 |
2024/4/18 |
2,146 |
2,154 |
2,100 |
2,153 |
-0.32% |
8,800 |
2024/4/17 |
2,121 |
2,199 |
2,118 |
2,160 |
+1.08% |
12,800 |
2024/4/16 |
2,133 |
2,163 |
2,100 |
2,137 |
-2.11% |
19,000 |
2024/4/15 |
2,236 |
2,236 |
2,100 |
2,183 |
-2.37% |
18,700 |
2024/4/12 |
2,176 |
2,267 |
2,176 |
2,236 |
+2.76% |
32,200 |
2024/4/11 |
2,089 |
2,176 |
2,069 |
2,176 |
+3.67% |
14,300 |
2024/4/10 |
2,072 |
2,132 |
2,071 |
2,099 |
+2.34% |
12,900 |
2024/4/9 |
2,159 |
2,159 |
2,040 |
2,051 |
-5.96% |
31,200 |
2024/4/8 |
2,005 |
2,182 |
2,004 |
2,181 |
+10.94% |
62,500 |
2024/4/5 |
1,998 |
1,998 |
1,955 |
1,966 |
-2.24% |
8,600 |
2024/4/4 |
2,011 |
2,038 |
2,000 |
2,011 |
+0.00% |
12,300 |
2024/4/3 |
2,019 |
2,031 |
1,986 |
2,011 |
-1.66% |
21,100 |
2024/4/2 |
2,023 |
2,072 |
1,990 |
2,045 |
+1.09% |
21,100 |
2024/4/1 |
2,020 |
2,067 |
1,981 |
2,023 |
-0.64% |
12,600 |
2024/3/29 |
2,053 |
2,067 |
2,007 |
2,036 |
-1.12% |
10,700 |
2024/3/28 |
2,102 |
2,102 |
2,059 |
2,059 |
-1.10% |
7,900 |
2024/3/27 |
2,086 |
2,130 |
2,075 |
2,082 |
-2.53% |
13,000 |
2024/3/26 |
2,100 |
2,147 |
2,097 |
2,136 |
+0.05% |
9,200 |
2024/3/25 |
2,100 |
2,139 |
2,090 |
2,135 |
+0.95% |
25,900 |
2024/3/22 |
2,132 |
2,145 |
2,095 |
2,115 |
-0.80% |
10,300 |
2024/3/21 |
2,147 |
2,157 |
2,115 |
2,132 |
-0.23% |
8,300 |
2024/3/19 |
2,131 |
2,170 |
2,117 |
2,137 |
+0.61% |
16,200 |
2024/3/18 |
2,073 |
2,124 |
2,073 |
2,124 |
+2.02% |
37,300 |
2024/3/15 |
2,092 |
2,113 |
2,057 |
2,082 |
-0.53% |
27,300 |
2024/3/14 |
2,097 |
2,100 |
2,057 |
2,093 |
-1.09% |
7,900 |
2024/3/13 |
2,113 |
2,129 |
2,091 |
2,116 |
+0.33% |
15,100 |
2024/3/12 |
2,155 |
2,155 |
2,085 |
2,109 |
-2.13% |
19,900 |
2024/3/11 |
2,100 |
2,164 |
2,050 |
2,155 |
+2.62% |
43,500 |
2024/3/8 |
2,045 |
2,115 |
2,023 |
2,100 |
+1.74% |
20,200 |
2024/3/7 |
2,013 |
2,071 |
2,013 |
2,064 |
+2.18% |
23,200 |
2024/3/6 |
1,984 |
2,020 |
1,970 |
2,020 |
+1.46% |
22,700 |
2024/3/5 |
1,973 |
2,005 |
1,960 |
1,991 |
+0.20% |
23,000 |
2024/3/4 |
2,027 |
2,039 |
1,987 |
1,987 |
-2.74% |
29,900 |
2024/3/1 |
2,097 |
2,098 |
2,021 |
2,043 |
-2.58% |
29,200 |
2024/2/29 |
2,112 |
2,116 |
2,084 |
2,097 |
-0.71% |
12,600 |
2024/2/28 |
2,111 |
2,153 |
2,111 |
2,112 |
+0.14% |
4,800 |
2024/2/27 |
2,135 |
2,135 |
2,075 |
2,109 |
-1.91% |
23,700 |
2024/2/26 |
2,163 |
2,176 |
2,112 |
2,150 |
+0.42% |
19,900 |
2024/2/22 |
2,140 |
2,155 |
2,096 |
2,141 |
+0.38% |
26,400 |
2024/2/21 |
2,171 |
2,171 |
2,123 |
2,133 |
-1.75% |
12,600 |
2024/2/20 |
2,133 |
2,174 |
2,123 |
2,171 |
+2.45% |
12,100 |
2024/2/19 |
2,052 |
2,141 |
2,052 |
2,119 |
+2.62% |
15,600 |
2024/2/16 |
2,080 |
2,092 |
2,050 |
2,065 |
-1.29% |
22,100 |
2024/2/15 |
2,106 |
2,119 |
2,085 |
2,092 |
-1.92% |
13,800 |
2024/2/14 |
2,127 |
2,149 |
2,100 |
2,133 |
-0.70% |
22,100 |
2024/2/13 |
2,160 |
2,194 |
2,131 |
2,148 |
-1.24% |
13,600 |
2024/2/9 |
2,145 |
2,217 |
2,141 |
2,175 |
+3.03% |
28,200 |
2024/2/8 |
2,148 |
2,159 |
2,103 |
2,111 |
-1.08% |
12,900 |
2024/2/7 |
2,180 |
2,185 |
2,129 |
2,134 |
-3.35% |
19,100 |
2024/2/6 |
2,187 |
2,258 |
2,172 |
2,208 |
+0.96% |
31,100 |
2024/2/5 |
2,115 |
2,210 |
2,101 |
2,187 |
+3.16% |
77,400 |
2024/2/2 |
2,006 |
2,194 |
2,006 |
2,120 |
+7.83% |
169,800 |
2024/2/1 |
1,890 |
2,089 |
1,890 |
1,966 |
+1.87% |
175,000 |
2024/1/31 |
1,947 |
1,948 |
1,926 |
1,930 |
-0.87% |
23,800 |
2024/1/30 |
1,908 |
1,959 |
1,899 |
1,947 |
+2.26% |
41,400 |
2024/1/29 |
1,981 |
1,981 |
1,851 |
1,904 |
-3.69% |
70,100 |
|