日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,613 |
1,613 |
1,596 |
1,600 |
-0.87% |
15,400 |
2024/7/25 |
1,580 |
1,617 |
1,568 |
1,614 |
+1.70% |
33,800 |
2024/7/24 |
1,612 |
1,626 |
1,583 |
1,587 |
-1.55% |
35,100 |
2024/7/23 |
1,630 |
1,638 |
1,600 |
1,612 |
-1.16% |
32,100 |
2024/7/22 |
1,685 |
1,685 |
1,631 |
1,631 |
-3.72% |
32,100 |
2024/7/19 |
1,720 |
1,721 |
1,689 |
1,694 |
-1.68% |
26,900 |
2024/7/18 |
1,713 |
1,730 |
1,703 |
1,723 |
+0.70% |
35,000 |
2024/7/17 |
1,724 |
1,729 |
1,703 |
1,711 |
+0.00% |
50,700 |
2024/7/16 |
1,663 |
1,711 |
1,663 |
1,711 |
+2.39% |
79,400 |
2024/7/12 |
1,623 |
1,671 |
1,623 |
1,671 |
+2.26% |
42,300 |
2024/7/11 |
1,620 |
1,635 |
1,616 |
1,634 |
+1.49% |
39,100 |
2024/7/10 |
1,622 |
1,622 |
1,607 |
1,610 |
-1.17% |
29,800 |
2024/7/9 |
1,617 |
1,638 |
1,611 |
1,629 |
+0.74% |
37,300 |
2024/7/8 |
1,610 |
1,617 |
1,603 |
1,617 |
+0.43% |
29,500 |
2024/7/5 |
1,620 |
1,628 |
1,606 |
1,610 |
-0.12% |
26,600 |
2024/7/4 |
1,600 |
1,612 |
1,595 |
1,612 |
+0.75% |
28,300 |
2024/7/3 |
1,585 |
1,600 |
1,580 |
1,600 |
+1.01% |
27,400 |
2024/7/2 |
1,584 |
1,599 |
1,581 |
1,584 |
+0.00% |
42,000 |
2024/7/1 |
1,600 |
1,610 |
1,583 |
1,584 |
-0.50% |
36,000 |
2024/6/28 |
1,630 |
1,630 |
1,586 |
1,592 |
-2.33% |
35,600 |
2024/6/27 |
1,599 |
1,630 |
1,593 |
1,630 |
+1.75% |
56,100 |
2024/6/26 |
1,578 |
1,604 |
1,572 |
1,602 |
+1.52% |
44,600 |
2024/6/25 |
1,535 |
1,579 |
1,535 |
1,578 |
+2.87% |
61,800 |
2024/6/24 |
1,519 |
1,535 |
1,514 |
1,534 |
+0.99% |
38,200 |
2024/6/21 |
1,491 |
1,520 |
1,491 |
1,519 |
+1.95% |
49,500 |
2024/6/20 |
1,495 |
1,495 |
1,484 |
1,490 |
-0.13% |
17,400 |
2024/6/19 |
1,484 |
1,495 |
1,480 |
1,492 |
+0.47% |
16,500 |
2024/6/18 |
1,474 |
1,485 |
1,469 |
1,485 |
+1.09% |
19,300 |
2024/6/17 |
1,480 |
1,480 |
1,463 |
1,469 |
-0.41% |
23,600 |
2024/6/14 |
1,450 |
1,478 |
1,450 |
1,475 |
+1.44% |
39,000 |
2024/6/13 |
1,478 |
1,478 |
1,451 |
1,454 |
-1.22% |
19,900 |
2024/6/12 |
1,487 |
1,487 |
1,467 |
1,472 |
-0.54% |
13,000 |
2024/6/11 |
1,480 |
1,486 |
1,477 |
1,480 |
+0.48% |
16,700 |
2024/6/10 |
1,460 |
1,474 |
1,456 |
1,473 |
+1.03% |
28,300 |
2024/6/7 |
1,450 |
1,458 |
1,437 |
1,458 |
+0.62% |
19,700 |
2024/6/6 |
1,455 |
1,457 |
1,445 |
1,449 |
-0.41% |
13,500 |
2024/6/5 |
1,460 |
1,460 |
1,453 |
1,455 |
-0.41% |
17,300 |
2024/6/4 |
1,447 |
1,461 |
1,436 |
1,461 |
+1.04% |
43,800 |
2024/6/3 |
1,455 |
1,455 |
1,441 |
1,446 |
-0.28% |
16,900 |
2024/5/31 |
1,440 |
1,450 |
1,431 |
1,450 |
+1.33% |
20,700 |
2024/5/30 |
1,422 |
1,433 |
1,417 |
1,431 |
+0.56% |
36,600 |
2024/5/29 |
1,440 |
1,440 |
1,422 |
1,423 |
-0.97% |
17,800 |
2024/5/28 |
1,444 |
1,444 |
1,430 |
1,437 |
-0.35% |
17,700 |
2024/5/27 |
1,438 |
1,444 |
1,435 |
1,442 |
+0.28% |
7,500 |
2024/5/24 |
1,440 |
1,447 |
1,433 |
1,438 |
-0.28% |
12,300 |
2024/5/23 |
1,435 |
1,443 |
1,432 |
1,442 |
+0.14% |
13,000 |
2024/5/22 |
1,451 |
1,451 |
1,440 |
1,440 |
-0.55% |
18,900 |
2024/5/21 |
1,455 |
1,458 |
1,442 |
1,448 |
-0.69% |
15,900 |
2024/5/20 |
1,458 |
1,458 |
1,450 |
1,458 |
+0.00% |
21,200 |
2024/5/17 |
1,444 |
1,459 |
1,439 |
1,458 |
+1.32% |
30,400 |
2024/5/16 |
1,431 |
1,441 |
1,423 |
1,439 |
+0.63% |
19,400 |
2024/5/15 |
1,439 |
1,440 |
1,430 |
1,430 |
-0.42% |
22,900 |
2024/5/14 |
1,445 |
1,445 |
1,430 |
1,436 |
-0.28% |
29,900 |
2024/5/13 |
1,438 |
1,443 |
1,428 |
1,440 |
+0.56% |
21,500 |
2024/5/10 |
1,414 |
1,434 |
1,412 |
1,432 |
+1.34% |
27,700 |
2024/5/9 |
1,420 |
1,420 |
1,411 |
1,413 |
-0.07% |
22,900 |
2024/5/8 |
1,424 |
1,424 |
1,414 |
1,414 |
-0.35% |
21,000 |
2024/5/7 |
1,420 |
1,423 |
1,415 |
1,419 |
+0.78% |
26,900 |
2024/5/2 |
1,415 |
1,415 |
1,405 |
1,408 |
-0.42% |
20,300 |
2024/5/1 |
1,419 |
1,419 |
1,412 |
1,414 |
-0.07% |
11,100 |
2024/4/30 |
1,416 |
1,421 |
1,412 |
1,415 |
+0.21% |
28,400 |
2024/4/26 |
1,410 |
1,413 |
1,404 |
1,412 |
+0.07% |
26,000 |
2024/4/25 |
1,416 |
1,418 |
1,411 |
1,411 |
-0.35% |
17,300 |
2024/4/24 |
1,423 |
1,423 |
1,416 |
1,416 |
+0.00% |
13,900 |
2024/4/23 |
1,424 |
1,427 |
1,416 |
1,416 |
-0.56% |
12,900 |
2024/4/22 |
1,419 |
1,425 |
1,413 |
1,424 |
+1.50% |
20,900 |
2024/4/19 |
1,423 |
1,423 |
1,398 |
1,403 |
-1.54% |
35,800 |
2024/4/18 |
1,415 |
1,425 |
1,415 |
1,425 |
+0.85% |
12,300 |
2024/4/17 |
1,411 |
1,418 |
1,396 |
1,413 |
+0.00% |
49,700 |
2024/4/16 |
1,425 |
1,425 |
1,412 |
1,413 |
-0.84% |
35,500 |
2024/4/15 |
1,445 |
1,448 |
1,425 |
1,425 |
-1.45% |
29,700 |
2024/4/12 |
1,453 |
1,457 |
1,446 |
1,446 |
-0.28% |
22,300 |
2024/4/11 |
1,451 |
1,457 |
1,449 |
1,450 |
-0.62% |
18,000 |
2024/4/10 |
1,458 |
1,464 |
1,457 |
1,459 |
-0.34% |
17,300 |
2024/4/9 |
1,461 |
1,466 |
1,452 |
1,464 |
+0.48% |
23,500 |
2024/4/8 |
1,450 |
1,457 |
1,448 |
1,457 |
+0.62% |
25,700 |
2024/4/5 |
1,448 |
1,458 |
1,443 |
1,448 |
-0.48% |
38,700 |
2024/4/4 |
1,452 |
1,455 |
1,445 |
1,455 |
+0.14% |
39,300 |
2024/4/3 |
1,462 |
1,462 |
1,453 |
1,453 |
-0.62% |
31,600 |
2024/4/2 |
1,482 |
1,484 |
1,459 |
1,462 |
-1.55% |
63,000 |
2024/4/1 |
1,505 |
1,505 |
1,482 |
1,485 |
-1.26% |
47,500 |
2024/3/29 |
1,485 |
1,504 |
1,482 |
1,504 |
+1.42% |
50,700 |
2024/3/28 |
1,455 |
1,500 |
1,450 |
1,483 |
-2.61% |
98,600 |
2024/3/27 |
1,540 |
1,540.9 |
1,522.7 |
1,522.7 |
-0.94% |
108,700 |
2024/3/26 |
1,544.5 |
1,544.5 |
1,525.4 |
1,537.2 |
+0.23% |
58,500 |
2024/3/25 |
1,532.7 |
1,545.4 |
1,530 |
1,533.6 |
+0.12% |
57,700 |
2024/3/22 |
1,521.8 |
1,531.8 |
1,516.3 |
1,531.8 |
+0.84% |
34,400 |
2024/3/21 |
1,523.5 |
1,525.4 |
1,516.3 |
1,519 |
+0.00% |
38,400 |
2024/3/19 |
1,515.4 |
1,519 |
1,503.5 |
1,519 |
+0.24% |
30,300 |
2024/3/18 |
1,529.9 |
1,529.9 |
1,514.5 |
1,515.4 |
-0.66% |
37,100 |
2024/3/15 |
1,522.7 |
1,529.9 |
1,520.9 |
1,525.4 |
+0.24% |
42,000 |
2024/3/14 |
1,511.8 |
1,521.8 |
1,508.2 |
1,521.8 |
+0.72% |
31,400 |
2024/3/13 |
1,519.1 |
1,520 |
1,506.4 |
1,510.9 |
-0.36% |
28,900 |
2024/3/12 |
1,499.9 |
1,516.3 |
1,489 |
1,516.3 |
+1.03% |
43,800 |
2024/3/11 |
1,498.2 |
1,505.4 |
1,490.9 |
1,500.9 |
+0.43% |
36,400 |
2024/3/8 |
1,483.6 |
1,498.1 |
1,483.6 |
1,494.5 |
+0.12% |
43,700 |
2024/3/7 |
1,473.6 |
1,492.7 |
1,470.9 |
1,492.7 |
+1.61% |
45,000 |
2024/3/6 |
1,469.9 |
1,472.6 |
1,466.3 |
1,469 |
+0.12% |
38,000 |
2024/3/5 |
1,474.5 |
1,474.5 |
1,461.7 |
1,467.2 |
-0.50% |
37,900 |
2024/3/4 |
1,467.2 |
1,477.2 |
1,466.3 |
1,474.5 |
+0.62% |
48,600 |
2024/3/1 |
1,474.5 |
1,474.5 |
1,460.9 |
1,465.4 |
-0.25% |
27,600 |
2024/2/29 |
1,471.7 |
1,473.5 |
1,461.7 |
1,469 |
-0.13% |
36,200 |
2024/2/28 |
1,453.6 |
1,470.9 |
1,452.7 |
1,470.9 |
+1.19% |
55,500 |
2024/2/27 |
1,449.1 |
1,456.3 |
1,448.1 |
1,453.6 |
+0.50% |
41,400 |
2024/2/26 |
1,449 |
1,455.4 |
1,442.7 |
1,446.3 |
+0.06% |
52,700 |
2024/2/22 |
1,453.6 |
1,453.6 |
1,444.5 |
1,445.4 |
-0.50% |
25,700 |
2024/2/21 |
1,450 |
1,452.7 |
1,442.7 |
1,452.7 |
+0.51% |
33,200 |
2024/2/20 |
1,443.6 |
1,450.9 |
1,440.9 |
1,445.4 |
+0.38% |
31,900 |
2024/2/19 |
1,438.2 |
1,440 |
1,430 |
1,440 |
+0.83% |
25,800 |
2024/2/16 |
1,429.9 |
1,431.7 |
1,420.8 |
1,428.1 |
+0.51% |
39,200 |
2024/2/15 |
1,436.4 |
1,436.4 |
1,419.1 |
1,420.9 |
-0.76% |
46,100 |
2024/2/14 |
1,438.2 |
1,438.2 |
1,426.3 |
1,431.8 |
-0.44% |
50,700 |
2024/2/13 |
1,436.3 |
1,440.8 |
1,431.7 |
1,438.1 |
+0.76% |
35,400 |
2024/2/9 |
1,432.7 |
1,433.6 |
1,427.2 |
1,427.2 |
-0.38% |
30,100 |
2024/2/8 |
1,426.3 |
1,437.2 |
1,424.5 |
1,432.7 |
+0.45% |
39,200 |
2024/2/7 |
1,433.6 |
1,433.6 |
1,421.8 |
1,426.3 |
-0.51% |
57,500 |
2024/2/6 |
1,448.1 |
1,448.1 |
1,433.6 |
1,433.6 |
-1.00% |
75,300 |
2024/2/5 |
1,453.6 |
1,454.5 |
1,442.6 |
1,448.1 |
-0.13% |
58,100 |
2024/2/2 |
1,454.5 |
1,454.5 |
1,449.1 |
1,450 |
-0.25% |
47,600 |
2024/2/1 |
1,454.5 |
1,455.4 |
1,446.3 |
1,453.6 |
+0.12% |
62,500 |
2024/1/31 |
1,445.4 |
1,451.8 |
1,443.6 |
1,451.8 |
+0.51% |
32,800 |
2024/1/30 |
1,454.5 |
1,455.4 |
1,441.8 |
1,444.5 |
-0.31% |
63,500 |
2024/1/29 |
1,453.5 |
1,454.5 |
1,447.2 |
1,449 |
-0.07% |
46,700 |
|