日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,900 |
1,929 |
1,880 |
1,888 |
-0.26% |
238,200 |
2024/7/25 |
1,932 |
1,954 |
1,890 |
1,893 |
-4.83% |
400,200 |
2024/7/24 |
2,023 |
2,038 |
1,983 |
1,989 |
-2.36% |
279,400 |
2024/7/23 |
2,055 |
2,064 |
2,011 |
2,037 |
+0.99% |
254,100 |
2024/7/22 |
2,045 |
2,070 |
2,014 |
2,017 |
-1.90% |
213,600 |
2024/7/19 |
2,038 |
2,080 |
2,032 |
2,056 |
+0.54% |
161,600 |
2024/7/18 |
2,087 |
2,087 |
2,038 |
2,045 |
-4.97% |
521,200 |
2024/7/17 |
2,197 |
2,213 |
2,138 |
2,152 |
-1.56% |
280,600 |
2024/7/16 |
2,123 |
2,189 |
2,118 |
2,186 |
+3.11% |
256,500 |
2024/7/12 |
2,125 |
2,169 |
2,116 |
2,120 |
-3.50% |
515,700 |
2024/7/11 |
2,203 |
2,244 |
2,181 |
2,197 |
+0.00% |
230,000 |
2024/7/10 |
2,192 |
2,245 |
2,180 |
2,197 |
-0.68% |
319,200 |
2024/7/9 |
2,191 |
2,223 |
2,157 |
2,212 |
+1.84% |
350,000 |
2024/7/8 |
2,132 |
2,200 |
2,130 |
2,172 |
+3.58% |
493,900 |
2024/7/5 |
2,155 |
2,157 |
2,090 |
2,097 |
-3.54% |
222,800 |
2024/7/4 |
2,190 |
2,225 |
2,140 |
2,174 |
+0.79% |
416,500 |
2024/7/3 |
2,027 |
2,163 |
2,025 |
2,157 |
+6.94% |
461,300 |
2024/7/2 |
2,005 |
2,025 |
1,994 |
2,017 |
+0.65% |
226,700 |
2024/7/1 |
2,039 |
2,042 |
2,004 |
2,004 |
-0.79% |
199,500 |
2024/6/28 |
2,031 |
2,037 |
1,997 |
2,020 |
-0.49% |
206,800 |
2024/6/27 |
2,012 |
2,058 |
2,004 |
2,030 |
-0.88% |
218,100 |
2024/6/26 |
2,013 |
2,051 |
1,995 |
2,048 |
+1.74% |
257,800 |
2024/6/25 |
1,988 |
2,018 |
1,976 |
2,013 |
-0.45% |
337,600 |
2024/6/24 |
2,084 |
2,086 |
2,009 |
2,022 |
-2.51% |
414,400 |
2024/6/21 |
2,100 |
2,115 |
2,061 |
2,074 |
-1.24% |
1,025,200 |
2024/6/20 |
2,048 |
2,108 |
2,047 |
2,100 |
+2.59% |
173,800 |
2024/6/19 |
2,116 |
2,140 |
2,022 |
2,047 |
-2.94% |
294,200 |
2024/6/18 |
2,050 |
2,150 |
2,046 |
2,109 |
+3.99% |
339,700 |
2024/6/17 |
2,048 |
2,066 |
2,007 |
2,028 |
-0.98% |
227,600 |
2024/6/14 |
2,026 |
2,054 |
2,012 |
2,048 |
+0.34% |
276,300 |
2024/6/13 |
2,055 |
2,070 |
2,015 |
2,041 |
+0.44% |
180,500 |
2024/6/12 |
2,034 |
2,099 |
2,025 |
2,032 |
-0.39% |
282,900 |
2024/6/11 |
2,046 |
2,068 |
2,027 |
2,040 |
+0.34% |
218,300 |
2024/6/10 |
2,022 |
2,048 |
2,020 |
2,033 |
+0.84% |
145,900 |
2024/6/7 |
1,990 |
2,027 |
1,982 |
2,016 |
+1.31% |
134,000 |
2024/6/6 |
2,044 |
2,054 |
1,968 |
1,990 |
-0.70% |
291,700 |
2024/6/5 |
2,044 |
2,047 |
1,975 |
2,004 |
-3.28% |
476,200 |
2024/6/4 |
2,080 |
2,116 |
2,068 |
2,072 |
-1.19% |
166,300 |
2024/6/3 |
2,112 |
2,144 |
2,067 |
2,097 |
-1.50% |
243,600 |
2024/5/31 |
2,166 |
2,174 |
2,109 |
2,129 |
-0.75% |
304,200 |
2024/5/30 |
2,056 |
2,158 |
2,044 |
2,145 |
+2.83% |
286,200 |
2024/5/29 |
2,143 |
2,192 |
2,086 |
2,086 |
-3.92% |
332,500 |
2024/5/28 |
2,201 |
2,223 |
2,143 |
2,171 |
-0.82% |
215,000 |
2024/5/27 |
2,130 |
2,209 |
2,104 |
2,189 |
+3.55% |
507,600 |
2024/5/24 |
2,030 |
2,116 |
2,016 |
2,114 |
+2.03% |
269,400 |
2024/5/23 |
2,113 |
2,137 |
2,063 |
2,072 |
-0.38% |
238,900 |
2024/5/22 |
2,039 |
2,125 |
2,022 |
2,080 |
+1.51% |
323,500 |
2024/5/21 |
2,082 |
2,147 |
2,038 |
2,049 |
-2.38% |
317,200 |
2024/5/20 |
2,121 |
2,145 |
2,083 |
2,099 |
-1.69% |
289,200 |
2024/5/17 |
2,130 |
2,196 |
2,100 |
2,135 |
-0.65% |
414,600 |
2024/5/16 |
2,080 |
2,172 |
2,020 |
2,149 |
+4.57% |
757,600 |
2024/5/15 |
2,243 |
2,288 |
2,001 |
2,055 |
-7.64% |
1,606,200 |
2024/5/14 |
2,568 |
2,568 |
2,219 |
2,225 |
+7.59% |
2,664,000 |
2024/5/13 |
2,055 |
2,091 |
2,040 |
2,068 |
+3.14% |
304,900 |
2024/5/10 |
2,001 |
2,021 |
1,989 |
2,005 |
+0.50% |
181,300 |
2024/5/9 |
2,014 |
2,021 |
1,988 |
1,995 |
+0.05% |
127,900 |
2024/5/8 |
1,989 |
2,012 |
1,984 |
1,994 |
+0.05% |
91,200 |
2024/5/7 |
1,977 |
1,994 |
1,960 |
1,993 |
+2.00% |
115,200 |
2024/5/2 |
1,938 |
1,969 |
1,936 |
1,954 |
+0.83% |
135,700 |
2024/5/1 |
1,920 |
1,952 |
1,919 |
1,938 |
-1.02% |
144,300 |
2024/4/30 |
1,954 |
1,977 |
1,925 |
1,958 |
+2.03% |
132,900 |
2024/4/26 |
1,920 |
1,944 |
1,895 |
1,919 |
+0.73% |
162,600 |
2024/4/25 |
1,890 |
1,927 |
1,876 |
1,905 |
-0.78% |
149,600 |
2024/4/24 |
1,919 |
1,944 |
1,912 |
1,920 |
+2.18% |
161,600 |
2024/4/23 |
1,904 |
1,926 |
1,869 |
1,879 |
-0.27% |
214,800 |
2024/4/22 |
1,910 |
1,912 |
1,869 |
1,884 |
-1.05% |
274,000 |
2024/4/19 |
1,900 |
1,923 |
1,874 |
1,904 |
-1.45% |
255,500 |
2024/4/18 |
1,912 |
1,944 |
1,890 |
1,932 |
+1.05% |
87,500 |
2024/4/17 |
1,924 |
1,946 |
1,910 |
1,912 |
-0.62% |
135,000 |
2024/4/16 |
1,927 |
1,954 |
1,917 |
1,924 |
-2.14% |
119,900 |
2024/4/15 |
1,916 |
1,977 |
1,916 |
1,966 |
+1.55% |
97,200 |
2024/4/12 |
1,963 |
1,968 |
1,934 |
1,936 |
+0.26% |
173,300 |
2024/4/11 |
1,946 |
1,955 |
1,922 |
1,931 |
-2.72% |
202,800 |
2024/4/10 |
1,960 |
1,993 |
1,948 |
1,985 |
+0.20% |
193,300 |
2024/4/9 |
1,975 |
1,993 |
1,951 |
1,981 |
-0.05% |
191,400 |
2024/4/8 |
2,043 |
2,045 |
1,970 |
1,982 |
-2.99% |
171,200 |
2024/4/5 |
2,000 |
2,045 |
1,995 |
2,043 |
+1.04% |
147,800 |
2024/4/4 |
2,000 |
2,056 |
2,000 |
2,022 |
+1.56% |
154,700 |
2024/4/3 |
1,981 |
2,009 |
1,943 |
1,991 |
-0.50% |
223,800 |
2024/4/2 |
2,016 |
2,026 |
1,992 |
2,001 |
-0.55% |
162,400 |
2024/4/1 |
2,079 |
2,086 |
2,011 |
2,012 |
-2.71% |
157,700 |
2024/3/29 |
2,058 |
2,084 |
2,057 |
2,068 |
+0.88% |
118,900 |
2024/3/28 |
2,053 |
2,071 |
2,043 |
2,050 |
-0.34% |
112,400 |
2024/3/27 |
2,061 |
2,084 |
2,040 |
2,057 |
-0.19% |
187,400 |
2024/3/26 |
2,046 |
2,076 |
2,041 |
2,061 |
+1.18% |
107,700 |
2024/3/25 |
2,107 |
2,116 |
2,037 |
2,037 |
-3.37% |
207,400 |
2024/3/22 |
2,148 |
2,148 |
2,100 |
2,108 |
-0.99% |
138,000 |
2024/3/21 |
2,151 |
2,165 |
2,129 |
2,129 |
+1.14% |
176,200 |
2024/3/19 |
2,106 |
2,117 |
2,091 |
2,105 |
-2.09% |
202,700 |
2024/3/18 |
2,109 |
2,164 |
2,104 |
2,150 |
+2.48% |
383,900 |
2024/3/15 |
2,091 |
2,106 |
2,041 |
2,098 |
-1.22% |
410,100 |
2024/3/14 |
2,044 |
2,138 |
2,041 |
2,124 |
+1.43% |
417,200 |
2024/3/13 |
2,047 |
2,095 |
2,037 |
2,094 |
+3.51% |
389,500 |
2024/3/12 |
2,018 |
2,037 |
1,979 |
2,023 |
-0.64% |
229,600 |
2024/3/11 |
2,056 |
2,056 |
1,990 |
2,036 |
-3.32% |
327,600 |
2024/3/8 |
2,030 |
2,126 |
2,029 |
2,106 |
+2.63% |
397,300 |
2024/3/7 |
2,066 |
2,070 |
2,031 |
2,052 |
+0.10% |
301,200 |
2024/3/6 |
2,018 |
2,060 |
2,015 |
2,050 |
-0.34% |
184,200 |
2024/3/5 |
2,016 |
2,059 |
2,009 |
2,057 |
+1.23% |
167,000 |
2024/3/4 |
2,078 |
2,078 |
2,008 |
2,032 |
-0.39% |
278,200 |
2024/3/1 |
2,033 |
2,053 |
2,017 |
2,040 |
+0.44% |
333,300 |
2024/2/29 |
1,949 |
2,042 |
1,949 |
2,031 |
+4.80% |
786,300 |
2024/2/28 |
1,907 |
1,954 |
1,898 |
1,938 |
+1.47% |
326,400 |
2024/2/27 |
1,920 |
1,924 |
1,887 |
1,910 |
+0.74% |
307,400 |
2024/2/26 |
1,823 |
1,920 |
1,811 |
1,896 |
+4.06% |
555,800 |
2024/2/22 |
1,902 |
1,910 |
1,818 |
1,822 |
-2.62% |
214,800 |
2024/2/21 |
1,878 |
1,907 |
1,868 |
1,871 |
+1.41% |
511,000 |
2024/2/20 |
1,815 |
1,857 |
1,803 |
1,845 |
+3.07% |
258,100 |
2024/2/19 |
1,820 |
1,835 |
1,786 |
1,790 |
-0.17% |
229,400 |
2024/2/16 |
1,762 |
1,810 |
1,755 |
1,793 |
+2.28% |
363,700 |
2024/2/15 |
1,850 |
1,880 |
1,724 |
1,753 |
-1.35% |
426,600 |
2024/2/14 |
1,683 |
1,809 |
1,683 |
1,777 |
-2.47% |
622,300 |
2024/2/13 |
1,780 |
1,822 |
1,769 |
1,822 |
+3.23% |
383,000 |
2024/2/9 |
1,775 |
1,791 |
1,754 |
1,765 |
+0.17% |
168,700 |
2024/2/8 |
1,743 |
1,773 |
1,729 |
1,762 |
+1.15% |
218,400 |
2024/2/7 |
1,750 |
1,755 |
1,729 |
1,742 |
-1.02% |
160,900 |
2024/2/6 |
1,724 |
1,766 |
1,721 |
1,760 |
+1.32% |
194,800 |
2024/2/5 |
1,757 |
1,763 |
1,722 |
1,737 |
-0.29% |
172,500 |
2024/2/2 |
1,705 |
1,750 |
1,701 |
1,742 |
+2.11% |
163,200 |
2024/2/1 |
1,702 |
1,715 |
1,697 |
1,706 |
-0.99% |
145,500 |
2024/1/31 |
1,735 |
1,746 |
1,711 |
1,723 |
-1.82% |
231,700 |
2024/1/30 |
1,757 |
1,760 |
1,727 |
1,755 |
-0.28% |
169,500 |
2024/1/29 |
1,752 |
1,767 |
1,744 |
1,760 |
+0.98% |
188,600 |
|