| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
1,875 |
1,931 |
1,875 |
1,899 |
+2.70% |
66,600 |
| 2024/7/25 |
1,827 |
1,870 |
1,826 |
1,849 |
-0.86% |
50,800 |
| 2024/7/24 |
1,912 |
1,932 |
1,837 |
1,865 |
-2.46% |
80,700 |
| 2024/7/23 |
1,890 |
1,935 |
1,890 |
1,912 |
+2.63% |
82,200 |
| 2024/7/22 |
1,874 |
1,903 |
1,820 |
1,863 |
-0.64% |
96,500 |
| 2024/7/19 |
1,794 |
1,885 |
1,767 |
1,875 |
+5.57% |
80,500 |
| 2024/7/18 |
1,771 |
1,806 |
1,769 |
1,776 |
+0.17% |
71,200 |
| 2024/7/17 |
1,827 |
1,846 |
1,769 |
1,773 |
-1.50% |
72,300 |
| 2024/7/16 |
1,800 |
1,825 |
1,777 |
1,800 |
+0.33% |
51,600 |
| 2024/7/12 |
1,780 |
1,838 |
1,775 |
1,794 |
+0.67% |
63,700 |
| 2024/7/11 |
1,784 |
1,836 |
1,753 |
1,782 |
-0.06% |
120,400 |
| 2024/7/10 |
1,860 |
1,860 |
1,701 |
1,783 |
-5.76% |
284,500 |
| 2024/7/9 |
1,930 |
1,972 |
1,838 |
1,892 |
-3.02% |
236,500 |
| 2024/7/8 |
1,813 |
1,977 |
1,813 |
1,951 |
+8.87% |
388,500 |
| 2024/7/5 |
1,657 |
1,792 |
1,612 |
1,792 |
+6.04% |
309,300 |
| 2024/7/4 |
1,673 |
1,705 |
1,661 |
1,690 |
+0.90% |
70,700 |
| 2024/7/3 |
1,656 |
1,688 |
1,653 |
1,675 |
+1.52% |
64,000 |
| 2024/7/2 |
1,658 |
1,668 |
1,623 |
1,650 |
-0.18% |
98,000 |
| 2024/7/1 |
1,686 |
1,686 |
1,646 |
1,653 |
-1.96% |
46,600 |
| 2024/6/28 |
1,677 |
1,705 |
1,670 |
1,686 |
+0.60% |
88,800 |
| 2024/6/27 |
1,677 |
1,710 |
1,676 |
1,676 |
+0.00% |
79,900 |
| 2024/6/26 |
1,655 |
1,692 |
1,655 |
1,676 |
+0.60% |
41,800 |
| 2024/6/25 |
1,641 |
1,674 |
1,641 |
1,666 |
+2.59% |
64,700 |
| 2024/6/24 |
1,632 |
1,688 |
1,624 |
1,624 |
-0.18% |
78,400 |
| 2024/6/21 |
1,651 |
1,653 |
1,595 |
1,627 |
-1.45% |
131,200 |
| 2024/6/20 |
1,688 |
1,688 |
1,609 |
1,651 |
-2.25% |
160,700 |
| 2024/6/19 |
1,680 |
1,702 |
1,659 |
1,689 |
+1.38% |
127,900 |
| 2024/6/18 |
1,650 |
1,713 |
1,645 |
1,666 |
+1.34% |
190,200 |
| 2024/6/17 |
1,632 |
1,653 |
1,615 |
1,644 |
+0.61% |
80,300 |
| 2024/6/14 |
1,627 |
1,645 |
1,614 |
1,634 |
+0.99% |
122,500 |
| 2024/6/13 |
1,631 |
1,650 |
1,609 |
1,618 |
+0.56% |
122,300 |
| 2024/6/12 |
1,615 |
1,643 |
1,603 |
1,609 |
-0.37% |
140,500 |
| 2024/6/11 |
1,598 |
1,618 |
1,521 |
1,615 |
-0.19% |
278,000 |
| 2024/6/10 |
1,505 |
1,620 |
1,500 |
1,618 |
+8.66% |
355,300 |
| 2024/6/7 |
1,452 |
1,499 |
1,450 |
1,489 |
+2.69% |
251,800 |
| 2024/6/6 |
1,312 |
1,455 |
1,310 |
1,450 |
+9.60% |
315,300 |
| 2024/6/5 |
1,276 |
1,328 |
1,267 |
1,323 |
+3.68% |
112,500 |
| 2024/6/4 |
1,247 |
1,277 |
1,244 |
1,276 |
+3.32% |
118,100 |
| 2024/6/3 |
1,190 |
1,240 |
1,190 |
1,235 |
+4.31% |
48,200 |
| 2024/5/31 |
1,168 |
1,195 |
1,162 |
1,184 |
+1.89% |
57,600 |
| 2024/5/30 |
1,114 |
1,170 |
1,114 |
1,162 |
-0.09% |
95,400 |
| 2024/5/29 |
1,161 |
1,169 |
1,151 |
1,163 |
-0.51% |
105,800 |
| 2024/5/28 |
1,194 |
1,194 |
1,152 |
1,169 |
-2.09% |
83,600 |
| 2024/5/27 |
1,198 |
1,202 |
1,187 |
1,194 |
-0.67% |
25,300 |
| 2024/5/24 |
1,197 |
1,211 |
1,196 |
1,202 |
-0.50% |
25,800 |
| 2024/5/23 |
1,211 |
1,215 |
1,195 |
1,208 |
-0.25% |
32,500 |
| 2024/5/22 |
1,197 |
1,217 |
1,191 |
1,211 |
+1.42% |
65,300 |
| 2024/5/21 |
1,183 |
1,195 |
1,176 |
1,194 |
+1.62% |
28,000 |
| 2024/5/20 |
1,154 |
1,205 |
1,151 |
1,175 |
+2.26% |
66,900 |
| 2024/5/17 |
1,135 |
1,154 |
1,133 |
1,149 |
+0.88% |
31,100 |
| 2024/5/16 |
1,163 |
1,164 |
1,136 |
1,139 |
-1.81% |
26,600 |
| 2024/5/15 |
1,194 |
1,194 |
1,160 |
1,160 |
-1.86% |
20,900 |
| 2024/5/14 |
1,192 |
1,195 |
1,170 |
1,182 |
-0.84% |
18,600 |
| 2024/5/13 |
1,203 |
1,203 |
1,184 |
1,192 |
-1.32% |
35,400 |
| 2024/5/10 |
1,150 |
1,240 |
1,150 |
1,208 |
+4.68% |
121,300 |
| 2024/5/9 |
1,140 |
1,154 |
1,130 |
1,154 |
+2.21% |
91,500 |
| 2024/5/8 |
1,143 |
1,146 |
1,125 |
1,129 |
-1.22% |
19,800 |
| 2024/5/7 |
1,147 |
1,147 |
1,138 |
1,143 |
+0.00% |
17,500 |
| 2024/5/2 |
1,143 |
1,144 |
1,131 |
1,143 |
+0.00% |
16,000 |
| 2024/5/1 |
1,160 |
1,165 |
1,143 |
1,143 |
-2.47% |
24,000 |
| 2024/4/30 |
1,165 |
1,176 |
1,142 |
1,172 |
+1.21% |
51,800 |
| 2024/4/26 |
1,158 |
1,169 |
1,153 |
1,158 |
+0.17% |
129,600 |
| 2024/4/25 |
1,194 |
1,199 |
1,155 |
1,156 |
-4.30% |
59,000 |
| 2024/4/24 |
1,209 |
1,209 |
1,190 |
1,208 |
+2.29% |
52,100 |
| 2024/4/23 |
1,197 |
1,199 |
1,175 |
1,181 |
-0.25% |
31,200 |
| 2024/4/22 |
1,166 |
1,195 |
1,162 |
1,184 |
+1.98% |
40,800 |
| 2024/4/19 |
1,160 |
1,168 |
1,135 |
1,161 |
-1.44% |
98,600 |
| 2024/4/18 |
1,200 |
1,201 |
1,170 |
1,178 |
-2.16% |
64,800 |
| 2024/4/17 |
1,213 |
1,216 |
1,183 |
1,204 |
-1.07% |
41,800 |
| 2024/4/16 |
1,214 |
1,221 |
1,205 |
1,217 |
-1.22% |
39,900 |
| 2024/4/15 |
1,200 |
1,236 |
1,190 |
1,232 |
+0.74% |
28,400 |
| 2024/4/12 |
1,232 |
1,237 |
1,218 |
1,223 |
-1.05% |
37,100 |
| 2024/4/11 |
1,256 |
1,262 |
1,236 |
1,236 |
-1.90% |
32,600 |
| 2024/4/10 |
1,240 |
1,260 |
1,236 |
1,260 |
+2.52% |
59,400 |
| 2024/4/9 |
1,230 |
1,234 |
1,217 |
1,229 |
-0.08% |
46,000 |
| 2024/4/8 |
1,190 |
1,232 |
1,190 |
1,230 |
+3.71% |
62,200 |
| 2024/4/5 |
1,197 |
1,204 |
1,174 |
1,186 |
-1.00% |
41,300 |
| 2024/4/4 |
1,190 |
1,200 |
1,180 |
1,198 |
+1.10% |
41,200 |
| 2024/4/3 |
1,173 |
1,198 |
1,169 |
1,185 |
+0.08% |
54,000 |
| 2024/4/2 |
1,168 |
1,186 |
1,159 |
1,184 |
+2.33% |
89,200 |
| 2024/4/1 |
1,170 |
1,182 |
1,152 |
1,157 |
-1.20% |
58,200 |
| 2024/3/29 |
1,159 |
1,172 |
1,142 |
1,171 |
+0.95% |
99,400 |
| 2024/3/28 |
1,150 |
1,199 |
1,150 |
1,160 |
+9.02% |
454,900 |
| 2024/3/27 |
1,085 |
1,090 |
1,053 |
1,064 |
-1.85% |
108,500 |
| 2024/3/26 |
1,074 |
1,084 |
1,065 |
1,084 |
+1.59% |
62,600 |
| 2024/3/25 |
1,065 |
1,078 |
1,063 |
1,067 |
-0.19% |
66,500 |
| 2024/3/22 |
1,039 |
1,072 |
1,039 |
1,069 |
+3.48% |
111,500 |
| 2024/3/21 |
1,046 |
1,047 |
1,027 |
1,033 |
-1.62% |
29,700 |
| 2024/3/19 |
1,041 |
1,050 |
1,034 |
1,050 |
+0.86% |
48,400 |
| 2024/3/18 |
1,043 |
1,048 |
1,035 |
1,041 |
-0.19% |
28,900 |
| 2024/3/15 |
1,038 |
1,051 |
1,034 |
1,043 |
+0.10% |
43,100 |
| 2024/3/14 |
1,027 |
1,044 |
1,027 |
1,042 |
+1.46% |
33,500 |
| 2024/3/13 |
1,030 |
1,041 |
1,011 |
1,027 |
-0.10% |
66,100 |
| 2024/3/12 |
1,006 |
1,028 |
1,005 |
1,028 |
+1.68% |
41,400 |
| 2024/3/11 |
1,035 |
1,046 |
1,004 |
1,011 |
-3.81% |
43,100 |
| 2024/3/8 |
1,029 |
1,055 |
1,028 |
1,051 |
+2.24% |
71,400 |
| 2024/3/7 |
1,020 |
1,030 |
1,011 |
1,028 |
+1.08% |
71,200 |
| 2024/3/6 |
998 |
1,019 |
995 |
1,017 |
+1.90% |
63,700 |
| 2024/3/5 |
990 |
1,005 |
972 |
998 |
+0.71% |
85,900 |
| 2024/3/4 |
975 |
993 |
967 |
991 |
+1.95% |
105,800 |
| 2024/3/1 |
953 |
979 |
947 |
972 |
+2.75% |
106,400 |
| 2024/2/29 |
940 |
946 |
932 |
946 |
+0.85% |
42,900 |
| 2024/2/28 |
936 |
940 |
932 |
938 |
+0.21% |
29,300 |
| 2024/2/27 |
927 |
937 |
926 |
936 |
+0.86% |
32,100 |
| 2024/2/26 |
926 |
933 |
926 |
928 |
+0.54% |
22,100 |
| 2024/2/22 |
930 |
931 |
921 |
923 |
-0.11% |
29,500 |
| 2024/2/21 |
924 |
928 |
918 |
924 |
-0.43% |
19,500 |
| 2024/2/20 |
933 |
933 |
924 |
928 |
-0.54% |
23,000 |
| 2024/2/19 |
920 |
933 |
920 |
933 |
+1.41% |
23,900 |
| 2024/2/16 |
910 |
920 |
910 |
920 |
+1.32% |
34,600 |
| 2024/2/15 |
913 |
914 |
903 |
908 |
-0.44% |
34,400 |
| 2024/2/14 |
923 |
923 |
910 |
912 |
-1.19% |
20,400 |
| 2024/2/13 |
915 |
924 |
914 |
923 |
+0.87% |
16,800 |
| 2024/2/9 |
914 |
919 |
912 |
915 |
-0.22% |
20,900 |
| 2024/2/8 |
914 |
918 |
907 |
917 |
+0.22% |
45,600 |
| 2024/2/7 |
923 |
924 |
915 |
915 |
-0.65% |
26,200 |
| 2024/2/6 |
931 |
931 |
921 |
921 |
-1.50% |
20,900 |
| 2024/2/5 |
932 |
937 |
929 |
935 |
+0.65% |
35,500 |
| 2024/2/2 |
928 |
929 |
922 |
929 |
+0.00% |
30,100 |
| 2024/2/1 |
939 |
939 |
927 |
929 |
-1.06% |
25,500 |
| 2024/1/31 |
936 |
939 |
932 |
939 |
+0.32% |
18,600 |
| 2024/1/30 |
947 |
947 |
934 |
936 |
-1.16% |
83,700 |
| 2024/1/29 |
945 |
947 |
943 |
947 |
+0.85% |
30,800 |
|
