日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,406 |
1,412 |
1,394 |
1,394 |
-0.85% |
76,900 |
2024/7/25 |
1,400 |
1,417 |
1,390 |
1,406 |
-0.35% |
126,900 |
2024/7/24 |
1,463 |
1,480 |
1,411 |
1,411 |
-2.35% |
173,600 |
2024/7/23 |
1,455 |
1,492 |
1,445 |
1,445 |
-0.48% |
118,900 |
2024/7/22 |
1,456 |
1,478 |
1,439 |
1,452 |
+0.07% |
105,100 |
2024/7/19 |
1,500 |
1,500 |
1,446 |
1,451 |
-3.27% |
224,500 |
2024/7/18 |
1,508 |
1,517 |
1,500 |
1,500 |
-0.13% |
102,600 |
2024/7/17 |
1,509 |
1,514 |
1,501 |
1,502 |
+0.00% |
95,200 |
2024/7/16 |
1,542 |
1,544 |
1,502 |
1,502 |
-2.28% |
182,700 |
2024/7/12 |
1,515 |
1,555 |
1,501 |
1,537 |
+0.07% |
206,800 |
2024/7/11 |
1,571 |
1,577 |
1,530 |
1,536 |
-2.04% |
357,500 |
2024/7/10 |
1,631 |
1,675 |
1,553 |
1,568 |
-12.45% |
662,800 |
2024/7/9 |
1,759 |
1,796 |
1,759 |
1,791 |
+1.82% |
96,300 |
2024/7/8 |
1,808 |
1,808 |
1,759 |
1,759 |
-3.09% |
74,700 |
2024/7/5 |
1,835 |
1,836 |
1,814 |
1,815 |
-0.27% |
47,200 |
2024/7/4 |
1,811 |
1,830 |
1,811 |
1,820 |
+0.05% |
40,600 |
2024/7/3 |
1,807 |
1,830 |
1,807 |
1,819 |
+0.28% |
35,100 |
2024/7/2 |
1,827 |
1,835 |
1,803 |
1,814 |
-0.71% |
50,900 |
2024/7/1 |
1,828 |
1,835 |
1,817 |
1,827 |
+0.50% |
36,900 |
2024/6/28 |
1,835 |
1,836 |
1,816 |
1,818 |
-0.66% |
52,700 |
2024/6/27 |
1,823 |
1,838 |
1,820 |
1,830 |
+0.55% |
40,600 |
2024/6/26 |
1,811 |
1,826 |
1,806 |
1,820 |
-0.44% |
41,500 |
2024/6/25 |
1,802 |
1,831 |
1,790 |
1,828 |
+1.90% |
53,900 |
2024/6/24 |
1,799 |
1,800 |
1,783 |
1,794 |
+0.17% |
43,000 |
2024/6/21 |
1,820 |
1,821 |
1,785 |
1,791 |
-0.78% |
78,100 |
2024/6/20 |
1,796 |
1,812 |
1,789 |
1,805 |
+0.06% |
30,200 |
2024/6/19 |
1,794 |
1,820 |
1,779 |
1,804 |
+1.01% |
55,900 |
2024/6/18 |
1,756 |
1,786 |
1,754 |
1,786 |
+1.71% |
53,100 |
2024/6/17 |
1,760 |
1,760 |
1,734 |
1,756 |
-0.23% |
39,900 |
2024/6/14 |
1,722 |
1,760 |
1,721 |
1,760 |
+1.50% |
64,800 |
2024/6/13 |
1,760 |
1,760 |
1,717 |
1,734 |
-0.74% |
57,600 |
2024/6/12 |
1,767 |
1,771 |
1,735 |
1,747 |
+1.81% |
145,900 |
2024/6/11 |
1,688 |
1,716 |
1,687 |
1,716 |
+1.90% |
55,600 |
2024/6/10 |
1,688 |
1,709 |
1,684 |
1,684 |
-0.82% |
33,000 |
2024/6/7 |
1,703 |
1,705 |
1,681 |
1,698 |
-0.18% |
34,700 |
2024/6/6 |
1,723 |
1,723 |
1,693 |
1,701 |
-1.05% |
26,000 |
2024/6/5 |
1,711 |
1,727 |
1,709 |
1,719 |
-0.64% |
20,700 |
2024/6/4 |
1,709 |
1,738 |
1,709 |
1,730 |
+1.23% |
36,600 |
2024/6/3 |
1,693 |
1,710 |
1,685 |
1,709 |
+1.48% |
30,600 |
2024/5/31 |
1,680 |
1,685 |
1,664 |
1,684 |
+0.54% |
30,300 |
2024/5/30 |
1,650 |
1,676 |
1,633 |
1,675 |
+0.42% |
34,400 |
2024/5/29 |
1,672 |
1,697 |
1,668 |
1,668 |
-0.54% |
33,300 |
2024/5/28 |
1,671 |
1,704 |
1,665 |
1,677 |
+0.36% |
28,300 |
2024/5/27 |
1,674 |
1,680 |
1,665 |
1,671 |
-0.65% |
44,900 |
2024/5/24 |
1,662 |
1,690 |
1,661 |
1,682 |
+0.06% |
30,900 |
2024/5/23 |
1,671 |
1,693 |
1,671 |
1,681 |
+0.18% |
28,000 |
2024/5/22 |
1,680 |
1,700 |
1,676 |
1,678 |
-0.53% |
41,900 |
2024/5/21 |
1,735 |
1,753 |
1,675 |
1,687 |
-1.86% |
82,000 |
2024/5/20 |
1,711 |
1,731 |
1,709 |
1,719 |
+0.47% |
40,400 |
2024/5/17 |
1,677 |
1,720 |
1,670 |
1,711 |
+2.27% |
39,100 |
2024/5/16 |
1,711 |
1,712 |
1,654 |
1,673 |
-2.79% |
81,300 |
2024/5/15 |
1,743 |
1,743 |
1,713 |
1,721 |
-1.26% |
34,600 |
2024/5/14 |
1,719 |
1,744 |
1,719 |
1,743 |
+1.51% |
63,000 |
2024/5/13 |
1,710 |
1,718 |
1,708 |
1,717 |
+0.41% |
55,600 |
2024/5/10 |
1,710 |
1,718 |
1,701 |
1,710 |
+0.53% |
65,000 |
2024/5/9 |
1,685 |
1,710 |
1,685 |
1,701 |
+0.95% |
55,800 |
2024/5/8 |
1,693 |
1,708 |
1,685 |
1,685 |
-0.47% |
67,300 |
2024/5/7 |
1,680 |
1,696 |
1,677 |
1,693 |
+1.50% |
59,800 |
2024/5/2 |
1,685 |
1,691 |
1,667 |
1,668 |
-1.01% |
62,800 |
2024/5/1 |
1,664 |
1,690 |
1,660 |
1,685 |
+1.26% |
80,400 |
2024/4/30 |
1,656 |
1,664 |
1,647 |
1,664 |
+2.72% |
72,100 |
2024/4/26 |
1,608 |
1,630 |
1,605 |
1,620 |
+0.62% |
70,600 |
2024/4/25 |
1,604 |
1,628 |
1,597 |
1,610 |
+0.31% |
69,200 |
2024/4/24 |
1,611 |
1,624 |
1,605 |
1,605 |
+0.44% |
83,900 |
2024/4/23 |
1,621 |
1,624 |
1,597 |
1,598 |
-2.02% |
89,600 |
2024/4/22 |
1,603 |
1,633 |
1,603 |
1,631 |
+3.49% |
92,800 |
2024/4/19 |
1,579 |
1,597 |
1,566 |
1,576 |
-2.54% |
140,900 |
2024/4/18 |
1,562 |
1,635 |
1,551 |
1,617 |
+4.46% |
135,400 |
2024/4/17 |
1,591 |
1,591 |
1,528 |
1,548 |
-3.13% |
279,000 |
2024/4/16 |
1,674 |
1,680 |
1,593 |
1,598 |
-6.33% |
269,300 |
2024/4/15 |
1,731 |
1,748 |
1,701 |
1,706 |
-1.44% |
248,900 |
2024/4/12 |
1,865 |
1,906 |
1,725 |
1,731 |
-12.80% |
649,400 |
2024/4/11 |
1,960 |
1,985 |
1,952 |
1,985 |
+0.10% |
72,400 |
2024/4/10 |
1,973 |
1,998 |
1,969 |
1,983 |
-0.15% |
47,200 |
2024/4/9 |
1,945 |
1,986 |
1,945 |
1,986 |
+1.69% |
43,000 |
2024/4/8 |
1,925 |
1,957 |
1,921 |
1,953 |
+1.93% |
47,600 |
2024/4/5 |
1,920 |
1,926 |
1,900 |
1,916 |
-0.73% |
34,800 |
2024/4/4 |
1,917 |
1,939 |
1,917 |
1,930 |
+0.68% |
30,800 |
2024/4/3 |
1,921 |
1,929 |
1,892 |
1,917 |
-0.21% |
30,000 |
2024/4/2 |
1,973 |
1,973 |
1,917 |
1,921 |
-1.64% |
34,500 |
2024/4/1 |
1,960 |
1,972 |
1,951 |
1,953 |
-1.06% |
30,600 |
2024/3/29 |
1,968 |
1,985 |
1,954 |
1,974 |
+0.30% |
45,900 |
2024/3/28 |
1,947 |
1,984 |
1,947 |
1,968 |
+1.03% |
49,800 |
2024/3/27 |
1,941 |
1,960 |
1,941 |
1,948 |
+0.46% |
39,600 |
2024/3/26 |
1,901 |
1,939 |
1,901 |
1,939 |
+2.00% |
37,100 |
2024/3/25 |
1,891 |
1,920 |
1,891 |
1,901 |
-0.26% |
76,800 |
2024/3/22 |
1,910 |
1,921 |
1,895 |
1,906 |
-0.52% |
52,500 |
2024/3/21 |
1,969 |
1,969 |
1,911 |
1,916 |
-1.39% |
42,500 |
2024/3/19 |
1,926 |
1,954 |
1,919 |
1,943 |
+0.88% |
39,000 |
2024/3/18 |
1,893 |
1,929 |
1,885 |
1,926 |
+3.10% |
64,100 |
2024/3/15 |
1,929 |
1,929 |
1,858 |
1,868 |
-3.51% |
187,500 |
2024/3/14 |
1,922 |
1,944 |
1,910 |
1,936 |
+1.52% |
46,900 |
2024/3/13 |
1,923 |
1,938 |
1,887 |
1,907 |
-0.42% |
61,600 |
2024/3/12 |
1,895 |
1,915 |
1,854 |
1,915 |
+1.16% |
64,200 |
2024/3/11 |
1,851 |
1,893 |
1,849 |
1,893 |
+1.34% |
68,000 |
2024/3/8 |
1,817 |
1,873 |
1,816 |
1,868 |
+2.86% |
64,400 |
2024/3/7 |
1,845 |
1,852 |
1,805 |
1,816 |
-1.09% |
105,700 |
2024/3/6 |
1,816 |
1,844 |
1,816 |
1,836 |
+0.27% |
75,700 |
2024/3/5 |
1,849 |
1,859 |
1,816 |
1,831 |
-1.03% |
104,900 |
2024/3/4 |
1,908 |
1,911 |
1,850 |
1,850 |
-3.85% |
156,700 |
2024/3/1 |
1,949 |
1,958 |
1,918 |
1,924 |
-0.36% |
43,300 |
2024/2/29 |
1,920 |
1,934 |
1,916 |
1,931 |
+0.47% |
53,200 |
2024/2/28 |
1,920 |
1,939 |
1,915 |
1,922 |
-1.69% |
51,700 |
2024/2/27 |
1,936 |
1,962 |
1,936 |
1,955 |
+0.62% |
73,200 |
2024/2/26 |
1,955 |
1,974 |
1,937 |
1,943 |
+0.41% |
74,300 |
2024/2/22 |
1,944 |
1,956 |
1,928 |
1,935 |
-0.46% |
64,800 |
2024/2/21 |
1,939 |
1,950 |
1,927 |
1,944 |
+0.36% |
53,400 |
2024/2/20 |
1,935 |
1,944 |
1,918 |
1,937 |
+0.83% |
78,200 |
2024/2/19 |
1,915 |
1,928 |
1,912 |
1,921 |
+0.47% |
72,800 |
2024/2/16 |
1,945 |
1,945 |
1,911 |
1,912 |
-1.04% |
79,400 |
2024/2/15 |
1,943 |
1,947 |
1,919 |
1,932 |
-0.31% |
56,700 |
2024/2/14 |
1,952 |
1,955 |
1,921 |
1,938 |
-1.67% |
77,500 |
2024/2/13 |
1,978 |
1,989 |
1,963 |
1,971 |
+0.72% |
55,700 |
2024/2/9 |
1,987 |
2,000 |
1,957 |
1,957 |
-1.51% |
53,700 |
2024/2/8 |
1,988 |
1,997 |
1,970 |
1,987 |
-0.55% |
50,400 |
2024/2/7 |
2,025 |
2,027 |
1,996 |
1,998 |
-1.14% |
57,600 |
2024/2/6 |
2,050 |
2,053 |
2,013 |
2,021 |
-1.70% |
62,200 |
2024/2/5 |
2,010 |
2,060 |
2,010 |
2,056 |
+2.14% |
50,000 |
2024/2/2 |
2,006 |
2,035 |
2,000 |
2,013 |
+0.35% |
50,700 |
2024/2/1 |
1,994 |
2,018 |
1,994 |
2,006 |
-0.35% |
32,900 |
2024/1/31 |
1,965 |
2,013 |
1,964 |
2,013 |
+2.29% |
81,900 |
2024/1/30 |
2,010 |
2,017 |
1,965 |
1,968 |
-1.16% |
79,900 |
2024/1/29 |
1,979 |
2,005 |
1,974 |
1,991 |
+1.84% |
98,400 |
|