日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,877 |
1,897 |
1,874 |
1,882 |
+0.11% |
13,200 |
2024/7/25 |
1,866 |
1,889 |
1,865 |
1,880 |
-0.58% |
26,300 |
2024/7/24 |
1,910 |
1,944 |
1,891 |
1,891 |
-1.36% |
35,600 |
2024/7/23 |
1,867 |
1,917 |
1,867 |
1,917 |
+2.51% |
30,700 |
2024/7/22 |
1,886 |
1,886 |
1,866 |
1,870 |
-1.06% |
16,300 |
2024/7/19 |
1,882 |
1,890 |
1,860 |
1,890 |
-0.37% |
34,600 |
2024/7/18 |
1,896 |
1,919 |
1,860 |
1,897 |
+3.66% |
123,900 |
2024/7/17 |
1,830 |
1,845 |
1,825 |
1,830 |
+0.22% |
13,500 |
2024/7/16 |
1,830 |
1,834 |
1,825 |
1,826 |
-0.44% |
12,000 |
2024/7/12 |
1,815 |
1,843 |
1,814 |
1,834 |
+1.05% |
12,300 |
2024/7/11 |
1,801 |
1,822 |
1,786 |
1,815 |
+1.00% |
19,900 |
2024/7/10 |
1,821 |
1,821 |
1,791 |
1,797 |
-0.83% |
22,000 |
2024/7/9 |
1,835 |
1,835 |
1,806 |
1,812 |
-0.60% |
32,800 |
2024/7/8 |
1,863 |
1,863 |
1,821 |
1,823 |
-0.87% |
19,300 |
2024/7/5 |
1,886 |
1,888 |
1,800 |
1,839 |
-2.08% |
34,000 |
2024/7/4 |
1,860 |
1,878 |
1,856 |
1,878 |
+1.24% |
20,900 |
2024/7/3 |
1,858 |
1,866 |
1,847 |
1,855 |
+0.54% |
23,400 |
2024/7/2 |
1,847 |
1,858 |
1,834 |
1,845 |
+0.82% |
24,500 |
2024/7/1 |
1,862 |
1,862 |
1,824 |
1,830 |
-0.87% |
36,200 |
2024/6/28 |
1,849 |
1,856 |
1,820 |
1,846 |
+0.98% |
33,000 |
2024/6/27 |
1,816 |
1,828 |
1,815 |
1,828 |
+1.16% |
23,200 |
2024/6/26 |
1,803 |
1,809 |
1,797 |
1,807 |
+0.72% |
15,300 |
2024/6/25 |
1,784 |
1,807 |
1,784 |
1,794 |
+1.36% |
31,900 |
2024/6/24 |
1,775 |
1,779 |
1,761 |
1,770 |
+0.57% |
22,100 |
2024/6/21 |
1,751 |
1,771 |
1,750 |
1,760 |
+0.46% |
36,100 |
2024/6/20 |
1,751 |
1,758 |
1,747 |
1,752 |
+0.11% |
8,000 |
2024/6/19 |
1,746 |
1,755 |
1,746 |
1,750 |
+0.00% |
7,800 |
2024/6/18 |
1,760 |
1,764 |
1,750 |
1,750 |
-0.40% |
14,900 |
2024/6/17 |
1,750 |
1,759 |
1,736 |
1,757 |
+0.63% |
13,100 |
2024/6/14 |
1,741 |
1,754 |
1,739 |
1,746 |
+0.29% |
19,100 |
2024/6/13 |
1,760 |
1,760 |
1,741 |
1,741 |
-0.80% |
10,100 |
2024/6/12 |
1,747 |
1,757 |
1,742 |
1,755 |
+0.86% |
10,500 |
2024/6/11 |
1,750 |
1,756 |
1,740 |
1,740 |
-0.51% |
11,600 |
2024/6/10 |
1,745 |
1,764 |
1,745 |
1,749 |
+0.34% |
28,300 |
2024/6/7 |
1,732 |
1,743 |
1,722 |
1,743 |
+0.98% |
8,200 |
2024/6/6 |
1,745 |
1,745 |
1,716 |
1,726 |
-0.06% |
7,300 |
2024/6/5 |
1,736 |
1,744 |
1,727 |
1,727 |
-0.58% |
10,100 |
2024/6/4 |
1,720 |
1,737 |
1,711 |
1,737 |
+0.87% |
20,400 |
2024/6/3 |
1,705 |
1,722 |
1,701 |
1,722 |
+1.41% |
24,700 |
2024/5/31 |
1,663 |
1,698 |
1,663 |
1,698 |
+2.60% |
15,400 |
2024/5/30 |
1,645 |
1,667 |
1,640 |
1,655 |
-0.12% |
20,900 |
2024/5/29 |
1,687 |
1,687 |
1,657 |
1,657 |
-2.13% |
28,400 |
2024/5/28 |
1,690 |
1,703 |
1,684 |
1,693 |
-0.24% |
14,500 |
2024/5/27 |
1,692 |
1,698 |
1,684 |
1,697 |
-0.06% |
17,600 |
2024/5/24 |
1,683 |
1,701 |
1,682 |
1,698 |
+0.12% |
7,600 |
2024/5/23 |
1,698 |
1,706 |
1,695 |
1,696 |
-0.41% |
9,000 |
2024/5/22 |
1,715 |
1,720 |
1,698 |
1,703 |
-0.76% |
18,800 |
2024/5/21 |
1,718 |
1,726 |
1,711 |
1,716 |
+0.35% |
9,600 |
2024/5/20 |
1,690 |
1,718 |
1,687 |
1,710 |
+0.41% |
13,400 |
2024/5/17 |
1,681 |
1,708 |
1,671 |
1,703 |
+1.79% |
16,400 |
2024/5/16 |
1,688 |
1,689 |
1,668 |
1,673 |
-0.65% |
27,500 |
2024/5/15 |
1,702 |
1,702 |
1,684 |
1,684 |
-1.06% |
12,800 |
2024/5/14 |
1,698 |
1,707 |
1,690 |
1,702 |
+0.89% |
14,900 |
2024/5/13 |
1,701 |
1,705 |
1,680 |
1,687 |
-1.06% |
44,300 |
2024/5/10 |
1,702 |
1,718 |
1,695 |
1,705 |
-0.41% |
23,800 |
2024/5/9 |
1,723 |
1,724 |
1,690 |
1,712 |
-0.58% |
47,000 |
2024/5/8 |
1,701 |
1,736 |
1,701 |
1,722 |
+1.29% |
35,300 |
2024/5/7 |
1,681 |
1,722 |
1,681 |
1,700 |
+1.19% |
57,600 |
2024/5/2 |
1,680 |
1,696 |
1,652 |
1,680 |
-0.24% |
98,500 |
2024/5/1 |
1,722 |
1,747 |
1,667 |
1,684 |
-7.37% |
230,400 |
2024/4/30 |
1,845 |
1,854 |
1,815 |
1,818 |
-0.66% |
54,900 |
2024/4/26 |
1,830 |
1,836 |
1,804 |
1,830 |
+0.16% |
79,000 |
2024/4/25 |
1,834 |
1,847 |
1,817 |
1,827 |
-0.60% |
12,900 |
2024/4/24 |
1,846 |
1,846 |
1,828 |
1,838 |
-0.05% |
22,400 |
2024/4/23 |
1,830 |
1,852 |
1,830 |
1,839 |
+0.49% |
13,800 |
2024/4/22 |
1,813 |
1,848 |
1,813 |
1,830 |
+1.05% |
20,500 |
2024/4/19 |
1,841 |
1,842 |
1,790 |
1,811 |
-1.04% |
39,000 |
2024/4/18 |
1,805 |
1,844 |
1,805 |
1,830 |
+1.50% |
19,000 |
2024/4/17 |
1,827 |
1,837 |
1,795 |
1,803 |
-1.31% |
20,200 |
2024/4/16 |
1,845 |
1,845 |
1,810 |
1,827 |
-1.30% |
36,400 |
2024/4/15 |
1,844 |
1,867 |
1,838 |
1,851 |
+0.05% |
37,700 |
2024/4/12 |
1,850 |
1,862 |
1,838 |
1,850 |
-0.38% |
35,300 |
2024/4/11 |
1,797 |
1,865 |
1,794 |
1,857 |
+2.77% |
86,200 |
2024/4/10 |
1,786 |
1,808 |
1,780 |
1,807 |
+1.18% |
39,800 |
2024/4/9 |
1,759 |
1,786 |
1,742 |
1,786 |
+2.70% |
24,400 |
2024/4/8 |
1,748 |
1,764 |
1,723 |
1,739 |
-0.29% |
40,100 |
2024/4/5 |
1,742 |
1,763 |
1,723 |
1,744 |
-0.29% |
33,100 |
2024/4/4 |
1,769 |
1,769 |
1,737 |
1,749 |
-0.85% |
57,500 |
2024/4/3 |
1,750 |
1,773 |
1,739 |
1,764 |
-0.06% |
22,300 |
2024/4/2 |
1,788 |
1,788 |
1,764 |
1,765 |
-1.29% |
28,400 |
2024/4/1 |
1,806 |
1,814 |
1,788 |
1,788 |
-0.94% |
30,200 |
2024/3/29 |
1,778 |
1,813 |
1,778 |
1,805 |
+1.63% |
34,900 |
2024/3/28 |
1,783 |
1,803 |
1,776 |
1,776 |
-0.84% |
31,500 |
2024/3/27 |
1,769 |
1,795 |
1,764 |
1,791 |
+2.05% |
43,500 |
2024/3/26 |
1,760 |
1,769 |
1,750 |
1,755 |
-0.17% |
17,800 |
2024/3/25 |
1,782 |
1,801 |
1,758 |
1,758 |
-1.35% |
37,500 |
2024/3/22 |
1,760 |
1,791 |
1,751 |
1,782 |
+1.48% |
57,600 |
2024/3/21 |
1,757 |
1,764 |
1,740 |
1,756 |
+0.69% |
35,700 |
2024/3/19 |
1,732 |
1,744 |
1,730 |
1,744 |
+0.35% |
22,500 |
2024/3/18 |
1,716 |
1,738 |
1,712 |
1,738 |
+1.94% |
21,100 |
2024/3/15 |
1,710 |
1,710 |
1,699 |
1,705 |
-0.29% |
21,600 |
2024/3/14 |
1,710 |
1,729 |
1,708 |
1,710 |
-0.41% |
18,800 |
2024/3/13 |
1,735 |
1,741 |
1,703 |
1,717 |
-0.64% |
10,700 |
2024/3/12 |
1,690 |
1,728 |
1,685 |
1,728 |
+1.77% |
21,000 |
2024/3/11 |
1,718 |
1,729 |
1,684 |
1,698 |
-1.62% |
34,400 |
2024/3/8 |
1,706 |
1,741 |
1,703 |
1,726 |
+0.52% |
21,200 |
2024/3/7 |
1,748 |
1,756 |
1,716 |
1,717 |
-1.15% |
26,700 |
2024/3/6 |
1,709 |
1,753 |
1,703 |
1,737 |
+2.00% |
43,100 |
2024/3/5 |
1,680 |
1,711 |
1,669 |
1,703 |
+0.77% |
46,800 |
2024/3/4 |
1,702 |
1,717 |
1,683 |
1,690 |
-0.35% |
67,800 |
2024/3/1 |
1,720 |
1,720 |
1,694 |
1,696 |
-1.62% |
115,800 |
2024/2/29 |
1,732 |
1,740 |
1,714 |
1,724 |
-0.75% |
73,800 |
2024/2/28 |
1,744 |
1,750 |
1,727 |
1,737 |
-0.40% |
46,400 |
2024/2/27 |
1,769 |
1,773 |
1,744 |
1,744 |
-0.68% |
52,400 |
2024/2/26 |
1,780 |
1,786 |
1,756 |
1,756 |
-1.01% |
37,900 |
2024/2/22 |
1,787 |
1,790 |
1,751 |
1,774 |
+0.06% |
41,000 |
2024/2/21 |
1,793 |
1,793 |
1,762 |
1,773 |
-0.51% |
37,400 |
2024/2/20 |
1,790 |
1,805 |
1,779 |
1,782 |
+0.06% |
42,400 |
2024/2/19 |
1,777 |
1,785 |
1,760 |
1,781 |
+1.19% |
24,800 |
2024/2/16 |
1,752 |
1,781 |
1,742 |
1,760 |
+1.03% |
34,900 |
2024/2/15 |
1,794 |
1,794 |
1,742 |
1,742 |
-3.17% |
71,300 |
2024/2/14 |
1,805 |
1,805 |
1,779 |
1,799 |
-0.99% |
40,200 |
2024/2/13 |
1,802 |
1,825 |
1,795 |
1,817 |
+1.57% |
41,100 |
2024/2/9 |
1,782 |
1,820 |
1,782 |
1,789 |
+0.39% |
41,000 |
2024/2/8 |
1,801 |
1,809 |
1,772 |
1,782 |
-1.05% |
48,000 |
2024/2/7 |
1,791 |
1,802 |
1,761 |
1,801 |
+0.39% |
71,000 |
2024/2/6 |
1,839 |
1,859 |
1,792 |
1,794 |
-2.39% |
101,400 |
2024/2/5 |
1,850 |
1,883 |
1,806 |
1,838 |
+0.71% |
121,900 |
2024/2/2 |
1,830 |
1,854 |
1,808 |
1,825 |
+0.00% |
90,800 |
2024/2/1 |
1,910 |
1,940 |
1,789 |
1,825 |
-13.75% |
304,400 |
2024/1/31 |
2,121 |
2,150 |
2,090 |
2,116 |
-0.52% |
42,900 |
2024/1/30 |
2,088 |
2,146 |
2,088 |
2,127 |
+2.90% |
79,400 |
2024/1/29 |
2,060 |
2,097 |
2,048 |
2,067 |
+0.54% |
22,800 |
|