日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,200 |
1,253 |
1,195 |
1,216 |
+1.67% |
48,700 |
2024/7/25 |
1,211 |
1,225 |
1,180 |
1,196 |
-2.05% |
97,300 |
2024/7/24 |
1,240 |
1,265 |
1,215 |
1,221 |
-0.65% |
82,300 |
2024/7/23 |
1,183 |
1,240 |
1,183 |
1,229 |
+2.76% |
107,300 |
2024/7/22 |
1,264 |
1,266 |
1,192 |
1,196 |
-4.85% |
208,100 |
2024/7/19 |
1,260 |
1,296 |
1,220 |
1,257 |
+0.96% |
184,800 |
2024/7/18 |
1,333 |
1,361 |
1,223 |
1,245 |
-5.82% |
382,700 |
2024/7/17 |
1,483 |
1,514 |
1,320 |
1,322 |
-12.33% |
373,900 |
2024/7/16 |
1,420 |
1,550 |
1,417 |
1,508 |
+6.57% |
176,400 |
2024/7/12 |
1,370 |
1,434 |
1,370 |
1,415 |
+1.87% |
68,700 |
2024/7/11 |
1,421 |
1,422 |
1,369 |
1,389 |
-2.11% |
72,900 |
2024/7/10 |
1,420 |
1,433 |
1,412 |
1,419 |
-0.14% |
23,000 |
2024/7/9 |
1,420 |
1,438 |
1,414 |
1,421 |
-0.56% |
25,200 |
2024/7/8 |
1,445 |
1,465 |
1,429 |
1,429 |
-1.24% |
25,900 |
2024/7/5 |
1,440 |
1,465 |
1,440 |
1,447 |
-0.48% |
15,500 |
2024/7/4 |
1,440 |
1,460 |
1,440 |
1,454 |
+0.97% |
16,200 |
2024/7/3 |
1,446 |
1,448 |
1,400 |
1,440 |
-0.07% |
49,500 |
2024/7/2 |
1,458 |
1,461 |
1,436 |
1,441 |
-0.07% |
29,000 |
2024/7/1 |
1,448 |
1,450 |
1,428 |
1,442 |
-0.48% |
31,800 |
2024/6/28 |
1,460 |
1,460 |
1,440 |
1,449 |
-0.75% |
22,100 |
2024/6/27 |
1,499 |
1,505 |
1,457 |
1,460 |
-2.54% |
51,800 |
2024/6/26 |
1,425 |
1,498 |
1,422 |
1,498 |
+4.90% |
62,200 |
2024/6/25 |
1,410 |
1,428 |
1,410 |
1,428 |
+0.28% |
22,400 |
2024/6/24 |
1,415 |
1,432 |
1,402 |
1,424 |
+0.64% |
25,600 |
2024/6/21 |
1,421 |
1,450 |
1,415 |
1,415 |
-0.77% |
28,200 |
2024/6/20 |
1,394 |
1,435 |
1,394 |
1,426 |
+1.64% |
26,400 |
2024/6/19 |
1,403 |
1,429 |
1,394 |
1,403 |
-1.20% |
46,000 |
2024/6/18 |
1,442 |
1,450 |
1,410 |
1,420 |
-1.53% |
20,500 |
2024/6/17 |
1,451 |
1,459 |
1,432 |
1,442 |
-2.17% |
28,000 |
2024/6/14 |
1,421 |
1,495 |
1,405 |
1,474 |
+3.58% |
66,600 |
2024/6/13 |
1,600 |
1,608 |
1,423 |
1,423 |
-8.84% |
280,700 |
2024/6/12 |
1,544 |
1,570 |
1,540 |
1,561 |
+1.10% |
10,300 |
2024/6/11 |
1,550 |
1,555 |
1,539 |
1,544 |
+0.06% |
7,700 |
2024/6/10 |
1,527 |
1,549 |
1,513 |
1,543 |
+0.78% |
8,300 |
2024/6/7 |
1,520 |
1,540 |
1,503 |
1,531 |
+0.26% |
12,300 |
2024/6/6 |
1,529 |
1,554 |
1,502 |
1,527 |
+0.33% |
18,800 |
2024/6/5 |
1,543 |
1,559 |
1,517 |
1,522 |
-1.36% |
10,600 |
2024/6/4 |
1,549 |
1,574 |
1,541 |
1,543 |
+0.33% |
16,200 |
2024/6/3 |
1,516 |
1,563 |
1,516 |
1,538 |
-0.26% |
17,200 |
2024/5/31 |
1,482 |
1,555 |
1,458 |
1,542 |
+2.66% |
59,500 |
2024/5/30 |
1,555 |
1,574 |
1,500 |
1,502 |
-5.83% |
63,700 |
2024/5/29 |
1,633 |
1,636 |
1,568 |
1,595 |
-2.03% |
39,100 |
2024/5/28 |
1,598 |
1,647 |
1,596 |
1,628 |
+0.87% |
28,300 |
2024/5/27 |
1,625 |
1,625 |
1,591 |
1,614 |
-1.10% |
26,900 |
2024/5/24 |
1,617 |
1,649 |
1,617 |
1,632 |
-0.49% |
15,300 |
2024/5/23 |
1,628 |
1,645 |
1,619 |
1,640 |
+0.18% |
21,400 |
2024/5/22 |
1,630 |
1,654 |
1,616 |
1,637 |
-0.85% |
31,400 |
2024/5/21 |
1,639 |
1,668 |
1,613 |
1,651 |
+1.29% |
65,900 |
2024/5/20 |
1,690 |
1,699 |
1,630 |
1,630 |
-4.73% |
71,500 |
2024/5/17 |
1,712 |
1,730 |
1,684 |
1,711 |
+1.12% |
51,400 |
2024/5/16 |
1,669 |
1,719 |
1,644 |
1,692 |
+2.24% |
48,900 |
2024/5/15 |
1,680 |
1,693 |
1,634 |
1,655 |
+0.00% |
42,100 |
2024/5/14 |
1,607 |
1,674 |
1,601 |
1,655 |
+2.92% |
66,700 |
2024/5/13 |
1,566 |
1,613 |
1,551 |
1,608 |
+4.62% |
48,000 |
2024/5/10 |
1,578 |
1,578 |
1,535 |
1,537 |
-2.16% |
26,400 |
2024/5/9 |
1,574 |
1,608 |
1,555 |
1,571 |
-0.19% |
85,300 |
2024/5/8 |
1,542 |
1,596 |
1,542 |
1,574 |
+2.08% |
46,600 |
2024/5/7 |
1,572 |
1,582 |
1,542 |
1,542 |
-1.15% |
45,400 |
2024/5/2 |
1,537 |
1,584 |
1,536 |
1,560 |
+1.23% |
36,400 |
2024/5/1 |
1,520 |
1,565 |
1,506 |
1,541 |
+2.12% |
48,300 |
2024/4/30 |
1,503 |
1,534 |
1,483 |
1,509 |
-0.79% |
56,300 |
2024/4/26 |
1,520 |
1,532 |
1,477 |
1,521 |
+0.00% |
60,800 |
2024/4/25 |
1,540 |
1,568 |
1,507 |
1,521 |
-2.12% |
81,000 |
2024/4/24 |
1,590 |
1,620 |
1,544 |
1,554 |
-2.69% |
95,600 |
2024/4/23 |
1,602 |
1,650 |
1,560 |
1,597 |
-2.02% |
121,700 |
2024/4/22 |
1,573 |
1,638 |
1,535 |
1,630 |
+6.40% |
217,400 |
2024/4/19 |
1,437 |
1,571 |
1,392 |
1,532 |
+6.91% |
316,600 |
2024/4/18 |
1,368 |
1,447 |
1,358 |
1,433 |
+4.67% |
73,100 |
2024/4/17 |
1,419 |
1,428 |
1,355 |
1,369 |
-2.63% |
113,500 |
2024/4/16 |
1,420 |
1,420 |
1,367 |
1,406 |
-1.47% |
131,500 |
2024/4/15 |
1,420 |
1,450 |
1,394 |
1,427 |
+0.07% |
83,100 |
2024/4/12 |
1,495 |
1,520 |
1,410 |
1,426 |
-4.74% |
258,700 |
2024/4/11 |
1,601 |
1,623 |
1,492 |
1,497 |
-13.22% |
372,800 |
2024/4/10 |
1,711 |
1,758 |
1,699 |
1,725 |
+0.88% |
147,700 |
2024/4/9 |
1,675 |
1,710 |
1,657 |
1,710 |
+2.21% |
62,100 |
2024/4/8 |
1,668 |
1,673 |
1,630 |
1,673 |
+2.76% |
81,900 |
2024/4/5 |
1,584 |
1,660 |
1,565 |
1,628 |
+0.93% |
105,800 |
2024/4/4 |
1,700 |
1,713 |
1,596 |
1,613 |
-4.50% |
127,400 |
2024/4/3 |
1,701 |
1,723 |
1,684 |
1,689 |
-2.03% |
72,700 |
2024/4/2 |
1,795 |
1,795 |
1,724 |
1,724 |
-3.96% |
76,700 |
2024/4/1 |
1,800 |
1,836 |
1,788 |
1,795 |
+0.84% |
65,600 |
2024/3/29 |
1,799 |
1,817 |
1,765 |
1,780 |
-0.11% |
84,300 |
2024/3/28 |
1,790 |
1,817 |
1,765 |
1,782 |
-0.34% |
39,300 |
2024/3/27 |
1,834 |
1,834 |
1,785 |
1,788 |
-2.03% |
60,800 |
2024/3/26 |
1,819 |
1,835 |
1,803 |
1,825 |
+0.50% |
59,900 |
2024/3/25 |
1,826 |
1,866 |
1,816 |
1,816 |
-1.63% |
82,500 |
2024/3/22 |
1,850 |
1,853 |
1,816 |
1,846 |
-0.11% |
59,600 |
2024/3/21 |
1,888 |
1,888 |
1,845 |
1,848 |
-0.59% |
94,100 |
2024/3/19 |
1,835 |
1,871 |
1,800 |
1,859 |
+0.87% |
160,600 |
2024/3/18 |
1,748 |
1,843 |
1,738 |
1,843 |
+7.90% |
196,500 |
2024/3/15 |
1,710 |
1,716 |
1,684 |
1,708 |
-0.93% |
62,300 |
2024/3/14 |
1,696 |
1,725 |
1,692 |
1,724 |
+2.19% |
39,400 |
2024/3/13 |
1,731 |
1,731 |
1,669 |
1,687 |
-2.43% |
78,100 |
2024/3/12 |
1,694 |
1,739 |
1,673 |
1,729 |
+2.07% |
47,300 |
2024/3/11 |
1,688 |
1,711 |
1,653 |
1,694 |
-1.51% |
101,600 |
2024/3/8 |
1,737 |
1,760 |
1,718 |
1,720 |
-1.83% |
59,600 |
2024/3/7 |
1,808 |
1,818 |
1,740 |
1,752 |
+0.86% |
119,100 |
2024/3/6 |
1,683 |
1,743 |
1,671 |
1,737 |
+0.06% |
98,800 |
2024/3/5 |
1,790 |
1,797 |
1,736 |
1,736 |
-3.02% |
118,500 |
2024/3/4 |
1,775 |
1,810 |
1,760 |
1,790 |
+0.73% |
69,600 |
2024/3/1 |
1,777 |
1,808 |
1,756 |
1,777 |
+0.62% |
72,600 |
2024/2/29 |
1,787 |
1,818 |
1,750 |
1,766 |
-1.34% |
68,800 |
2024/2/28 |
1,810 |
1,824 |
1,774 |
1,790 |
-0.28% |
78,400 |
2024/2/27 |
1,725 |
1,810 |
1,713 |
1,795 |
+4.36% |
102,300 |
2024/2/26 |
1,713 |
1,740 |
1,666 |
1,720 |
+0.82% |
79,500 |
2024/2/22 |
1,680 |
1,726 |
1,662 |
1,706 |
+1.07% |
73,100 |
2024/2/21 |
1,690 |
1,730 |
1,679 |
1,688 |
-0.82% |
89,400 |
2024/2/20 |
1,730 |
1,766 |
1,694 |
1,702 |
-1.56% |
75,400 |
2024/2/19 |
1,727 |
1,765 |
1,659 |
1,729 |
-0.52% |
239,800 |
2024/2/16 |
1,651 |
1,770 |
1,632 |
1,738 |
+5.27% |
232,400 |
2024/2/15 |
1,527 |
1,678 |
1,527 |
1,651 |
+9.41% |
304,700 |
2024/2/14 |
1,537 |
1,542 |
1,506 |
1,509 |
-2.83% |
128,700 |
2024/2/13 |
1,602 |
1,609 |
1,549 |
1,553 |
-3.90% |
144,700 |
2024/2/9 |
1,555 |
1,623 |
1,555 |
1,616 |
+3.59% |
165,200 |
2024/2/8 |
1,568 |
1,577 |
1,518 |
1,560 |
+0.06% |
155,100 |
2024/2/7 |
1,575 |
1,603 |
1,534 |
1,559 |
+0.32% |
136,300 |
2024/2/6 |
1,598 |
1,598 |
1,543 |
1,554 |
-2.14% |
106,000 |
2024/2/5 |
1,527 |
1,590 |
1,503 |
1,588 |
+4.06% |
117,400 |
2024/2/2 |
1,500 |
1,557 |
1,475 |
1,526 |
+3.81% |
112,800 |
2024/2/1 |
1,500 |
1,512 |
1,465 |
1,470 |
-2.97% |
94,200 |
2024/1/31 |
1,540 |
1,540 |
1,488 |
1,515 |
-1.43% |
92,800 |
2024/1/30 |
1,516 |
1,551 |
1,513 |
1,537 |
+1.59% |
96,800 |
2024/1/29 |
1,635 |
1,635 |
1,511 |
1,513 |
-8.14% |
265,000 |
|