日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,858 |
1,881 |
1,835 |
1,854 |
-0.11% |
164,000 |
2024/7/25 |
1,872 |
1,877 |
1,821 |
1,856 |
-1.38% |
282,000 |
2024/7/24 |
1,902 |
1,917 |
1,881 |
1,882 |
-1.98% |
179,000 |
2024/7/23 |
1,888 |
1,927 |
1,888 |
1,920 |
+2.73% |
332,300 |
2024/7/22 |
1,899 |
1,915 |
1,862 |
1,869 |
-1.32% |
189,400 |
2024/7/19 |
1,905 |
1,912 |
1,879 |
1,894 |
-0.32% |
132,500 |
2024/7/18 |
1,862 |
1,918 |
1,855 |
1,900 |
+1.33% |
210,100 |
2024/7/17 |
1,876 |
1,880 |
1,850 |
1,875 |
-0.27% |
237,100 |
2024/7/16 |
1,893 |
1,905 |
1,865 |
1,880 |
-0.37% |
319,700 |
2024/7/12 |
1,818 |
1,910 |
1,811 |
1,887 |
+3.62% |
415,400 |
2024/7/11 |
1,796 |
1,829 |
1,789 |
1,821 |
+2.65% |
368,800 |
2024/7/10 |
1,775 |
1,780 |
1,753 |
1,774 |
-0.89% |
249,600 |
2024/7/9 |
1,763 |
1,803 |
1,763 |
1,790 |
+1.30% |
305,900 |
2024/7/8 |
1,764 |
1,773 |
1,731 |
1,767 |
+1.03% |
319,200 |
2024/7/5 |
1,756 |
1,772 |
1,735 |
1,749 |
-0.91% |
345,900 |
2024/7/4 |
1,753 |
1,772 |
1,749 |
1,765 |
+0.63% |
258,100 |
2024/7/3 |
1,761 |
1,773 |
1,753 |
1,754 |
-1.07% |
218,200 |
2024/7/2 |
1,773 |
1,783 |
1,759 |
1,773 |
-0.62% |
253,400 |
2024/7/1 |
1,767 |
1,787 |
1,765 |
1,784 |
+2.35% |
282,000 |
2024/6/28 |
1,750 |
1,751 |
1,721 |
1,743 |
+0.29% |
258,300 |
2024/6/27 |
1,742 |
1,758 |
1,718 |
1,738 |
+0.12% |
265,500 |
2024/6/26 |
1,737 |
1,758 |
1,711 |
1,736 |
-0.80% |
241,200 |
2024/6/25 |
1,724 |
1,763 |
1,712 |
1,750 |
+2.64% |
295,300 |
2024/6/24 |
1,711 |
1,717 |
1,699 |
1,705 |
+0.00% |
169,300 |
2024/6/21 |
1,666 |
1,711 |
1,666 |
1,705 |
+2.77% |
459,400 |
2024/6/20 |
1,655 |
1,671 |
1,643 |
1,659 |
+0.06% |
176,400 |
2024/6/19 |
1,659 |
1,680 |
1,654 |
1,658 |
+0.12% |
132,200 |
2024/6/18 |
1,687 |
1,691 |
1,647 |
1,656 |
-1.31% |
181,300 |
2024/6/17 |
1,665 |
1,682 |
1,651 |
1,678 |
+0.66% |
236,700 |
2024/6/14 |
1,650 |
1,680 |
1,650 |
1,667 |
+1.21% |
403,800 |
2024/6/13 |
1,659 |
1,661 |
1,631 |
1,647 |
-0.06% |
313,700 |
2024/6/12 |
1,649 |
1,674 |
1,634 |
1,648 |
-0.54% |
297,400 |
2024/6/11 |
1,642 |
1,664 |
1,635 |
1,657 |
+2.03% |
243,600 |
2024/6/10 |
1,612 |
1,641 |
1,603 |
1,624 |
+1.18% |
308,100 |
2024/6/7 |
1,601 |
1,621 |
1,596 |
1,605 |
-0.50% |
363,000 |
2024/6/6 |
1,640 |
1,645 |
1,600 |
1,613 |
-1.29% |
281,100 |
2024/6/5 |
1,645 |
1,656 |
1,627 |
1,634 |
-0.67% |
268,600 |
2024/6/4 |
1,629 |
1,662 |
1,600 |
1,645 |
+0.67% |
597,200 |
2024/6/3 |
1,605 |
1,648 |
1,587 |
1,634 |
+2.57% |
505,200 |
2024/5/31 |
1,584 |
1,603 |
1,580 |
1,593 |
+0.76% |
619,700 |
2024/5/30 |
1,570 |
1,612 |
1,549 |
1,581 |
-0.25% |
386,300 |
2024/5/29 |
1,613 |
1,627 |
1,579 |
1,585 |
-1.25% |
332,600 |
2024/5/28 |
1,620 |
1,640 |
1,603 |
1,605 |
-1.05% |
380,100 |
2024/5/27 |
1,642 |
1,646 |
1,610 |
1,622 |
-0.86% |
275,800 |
2024/5/24 |
1,615 |
1,654 |
1,606 |
1,636 |
-1.15% |
432,800 |
2024/5/23 |
1,650 |
1,688 |
1,642 |
1,655 |
-0.84% |
341,600 |
2024/5/22 |
1,716 |
1,716 |
1,663 |
1,669 |
-1.48% |
338,600 |
2024/5/21 |
1,727 |
1,733 |
1,691 |
1,694 |
-2.14% |
276,200 |
2024/5/20 |
1,715 |
1,734 |
1,710 |
1,731 |
-0.06% |
266,000 |
2024/5/17 |
1,736 |
1,750 |
1,721 |
1,732 |
-1.65% |
305,500 |
2024/5/16 |
1,731 |
1,792 |
1,712 |
1,761 |
+4.14% |
995,900 |
2024/5/15 |
1,760 |
1,766 |
1,691 |
1,691 |
-5.00% |
478,700 |
2024/5/14 |
1,790 |
1,800 |
1,776 |
1,780 |
-1.28% |
419,300 |
2024/5/13 |
1,865 |
1,874 |
1,803 |
1,803 |
-4.35% |
438,400 |
2024/5/10 |
1,890 |
1,913 |
1,877 |
1,885 |
+0.80% |
346,600 |
2024/5/9 |
1,936 |
1,936 |
1,863 |
1,870 |
-3.66% |
263,800 |
2024/5/8 |
1,971 |
1,978 |
1,890 |
1,941 |
+2.64% |
714,900 |
2024/5/7 |
1,900 |
1,915 |
1,884 |
1,891 |
-0.53% |
382,000 |
2024/5/2 |
1,930 |
1,951 |
1,896 |
1,901 |
-0.73% |
170,700 |
2024/5/1 |
1,898 |
1,917 |
1,885 |
1,915 |
+0.05% |
260,200 |
2024/4/30 |
1,877 |
1,936 |
1,862 |
1,914 |
+4.08% |
544,200 |
2024/4/26 |
1,808 |
1,859 |
1,803 |
1,839 |
+1.83% |
279,600 |
2024/4/25 |
1,847 |
1,851 |
1,806 |
1,806 |
-3.32% |
190,900 |
2024/4/24 |
1,843 |
1,883 |
1,842 |
1,868 |
+1.63% |
285,300 |
2024/4/23 |
1,833 |
1,839 |
1,799 |
1,838 |
+0.77% |
303,400 |
2024/4/22 |
1,829 |
1,840 |
1,813 |
1,824 |
+0.72% |
311,000 |
2024/4/19 |
1,869 |
1,879 |
1,805 |
1,811 |
-3.52% |
396,400 |
2024/4/18 |
1,898 |
1,900 |
1,867 |
1,877 |
-1.78% |
169,600 |
2024/4/17 |
1,965 |
1,984 |
1,907 |
1,911 |
-2.20% |
192,300 |
2024/4/16 |
1,960 |
1,967 |
1,929 |
1,954 |
-1.26% |
177,300 |
2024/4/15 |
2,008 |
2,010 |
1,974 |
1,979 |
-1.64% |
149,700 |
2024/4/12 |
1,952 |
2,019 |
1,952 |
2,012 |
+2.50% |
234,800 |
2024/4/11 |
1,981 |
1,990 |
1,953 |
1,963 |
-2.09% |
185,800 |
2024/4/10 |
2,035 |
2,061 |
1,993 |
2,005 |
+0.50% |
247,600 |
2024/4/9 |
1,910 |
2,005 |
1,900 |
1,995 |
+5.61% |
299,600 |
2024/4/8 |
1,885 |
1,896 |
1,854 |
1,889 |
-0.21% |
172,700 |
2024/4/5 |
1,867 |
1,907 |
1,861 |
1,893 |
+0.11% |
266,000 |
2024/4/4 |
1,924 |
1,924 |
1,873 |
1,891 |
-1.05% |
211,100 |
2024/4/3 |
1,900 |
1,925 |
1,885 |
1,911 |
+0.05% |
248,200 |
2024/4/2 |
1,954 |
1,957 |
1,910 |
1,910 |
-2.65% |
187,000 |
2024/4/1 |
1,995 |
1,998 |
1,956 |
1,962 |
-1.85% |
198,400 |
2024/3/29 |
1,958 |
2,016 |
1,953 |
1,999 |
+1.52% |
248,200 |
2024/3/28 |
1,974 |
2,006 |
1,954 |
1,969 |
-0.10% |
224,500 |
2024/3/27 |
1,968 |
2,003 |
1,959 |
1,971 |
+0.92% |
287,500 |
2024/3/26 |
1,956 |
1,974 |
1,943 |
1,953 |
-0.46% |
148,400 |
2024/3/25 |
1,991 |
1,992 |
1,962 |
1,962 |
-1.75% |
173,600 |
2024/3/22 |
2,000 |
2,007 |
1,971 |
1,997 |
-0.10% |
262,500 |
2024/3/21 |
2,030 |
2,030 |
1,999 |
1,999 |
-0.94% |
311,000 |
2024/3/19 |
1,988 |
2,018 |
1,972 |
2,018 |
+2.28% |
340,500 |
2024/3/18 |
1,955 |
1,983 |
1,930 |
1,973 |
+1.54% |
254,300 |
2024/3/15 |
1,919 |
1,956 |
1,904 |
1,943 |
+1.20% |
242,600 |
2024/3/14 |
1,919 |
1,945 |
1,892 |
1,920 |
-0.57% |
222,800 |
2024/3/13 |
1,955 |
1,979 |
1,917 |
1,931 |
-0.87% |
256,400 |
2024/3/12 |
1,934 |
1,951 |
1,874 |
1,948 |
+0.10% |
256,300 |
2024/3/11 |
1,908 |
1,948 |
1,905 |
1,946 |
+1.14% |
212,900 |
2024/3/8 |
1,937 |
1,950 |
1,908 |
1,924 |
-1.54% |
326,500 |
2024/3/7 |
2,003 |
2,039 |
1,949 |
1,954 |
-4.07% |
499,900 |
2024/3/6 |
1,993 |
2,054 |
1,990 |
2,037 |
+1.19% |
258,600 |
2024/3/5 |
2,031 |
2,031 |
1,998 |
2,013 |
-2.28% |
364,900 |
2024/3/4 |
2,041 |
2,085 |
2,023 |
2,060 |
+0.64% |
324,700 |
2024/3/1 |
2,024 |
2,069 |
2,021 |
2,047 |
+1.74% |
354,700 |
2024/2/29 |
2,018 |
2,029 |
1,953 |
2,012 |
+0.15% |
618,500 |
2024/2/28 |
2,070 |
2,070 |
1,970 |
2,009 |
+3.40% |
466,900 |
2024/2/27 |
1,958 |
1,974 |
1,932 |
1,943 |
-0.56% |
346,700 |
2024/2/26 |
1,962 |
2,011 |
1,948 |
1,954 |
+0.62% |
326,700 |
2024/2/22 |
1,925 |
1,955 |
1,923 |
1,942 |
-0.87% |
193,200 |
2024/2/21 |
1,970 |
1,971 |
1,910 |
1,959 |
-1.16% |
498,200 |
2024/2/20 |
1,964 |
2,009 |
1,951 |
1,982 |
+2.59% |
363,500 |
2024/2/19 |
1,950 |
1,950 |
1,918 |
1,932 |
-0.57% |
210,400 |
2024/2/16 |
1,922 |
1,949 |
1,898 |
1,943 |
+0.67% |
250,100 |
2024/2/15 |
1,924 |
1,946 |
1,914 |
1,930 |
+0.52% |
257,700 |
2024/2/14 |
1,939 |
1,939 |
1,894 |
1,920 |
-1.69% |
440,400 |
2024/2/13 |
2,017 |
2,023 |
1,938 |
1,953 |
-2.88% |
717,100 |
2024/2/9 |
1,948 |
2,106 |
1,948 |
2,011 |
+5.40% |
1,290,000 |
2024/2/8 |
1,866 |
1,916 |
1,826 |
1,908 |
+6.95% |
1,142,800 |
2024/2/7 |
1,751 |
1,786 |
1,731 |
1,784 |
+1.19% |
823,700 |
2024/2/6 |
1,801 |
1,807 |
1,759 |
1,763 |
-3.66% |
545,800 |
2024/2/5 |
1,799 |
1,846 |
1,765 |
1,830 |
+1.72% |
549,500 |
2024/2/2 |
1,831 |
1,842 |
1,799 |
1,799 |
-0.94% |
444,500 |
2024/2/1 |
1,820 |
1,829 |
1,803 |
1,816 |
-1.47% |
447,500 |
2024/1/31 |
1,816 |
1,848 |
1,814 |
1,843 |
+0.77% |
325,500 |
2024/1/30 |
1,887 |
1,895 |
1,828 |
1,829 |
-3.53% |
375,000 |
2024/1/29 |
1,914 |
1,914 |
1,878 |
1,896 |
-1.20% |
316,500 |
|