日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,776 |
1,813 |
1,767 |
1,767 |
+0.17% |
213,900 |
2024/7/25 |
1,793 |
1,799 |
1,762 |
1,764 |
-1.95% |
343,200 |
2024/7/24 |
1,850 |
1,867 |
1,799 |
1,799 |
-3.28% |
313,200 |
2024/7/23 |
1,875 |
1,903 |
1,855 |
1,860 |
+0.11% |
266,500 |
2024/7/22 |
1,888 |
1,899 |
1,839 |
1,858 |
-1.69% |
268,100 |
2024/7/19 |
1,896 |
1,913 |
1,878 |
1,890 |
-0.58% |
182,800 |
2024/7/18 |
1,925 |
1,948 |
1,901 |
1,901 |
-2.56% |
272,700 |
2024/7/17 |
1,969 |
1,980 |
1,930 |
1,951 |
+0.36% |
249,300 |
2024/7/16 |
1,953 |
1,975 |
1,941 |
1,944 |
-0.05% |
460,600 |
2024/7/12 |
1,869 |
1,964 |
1,864 |
1,945 |
+5.48% |
622,500 |
2024/7/11 |
1,871 |
1,871 |
1,822 |
1,844 |
-0.59% |
245,400 |
2024/7/10 |
1,900 |
1,908 |
1,839 |
1,855 |
-2.37% |
334,700 |
2024/7/9 |
1,898 |
1,924 |
1,882 |
1,900 |
+0.53% |
255,700 |
2024/7/8 |
1,926 |
1,936 |
1,869 |
1,890 |
-1.10% |
399,900 |
2024/7/5 |
1,925 |
1,946 |
1,910 |
1,911 |
-0.62% |
237,700 |
2024/7/4 |
1,968 |
1,974 |
1,915 |
1,923 |
-0.83% |
337,600 |
2024/7/3 |
1,928 |
1,991 |
1,926 |
1,939 |
+0.10% |
414,100 |
2024/7/2 |
1,937 |
1,955 |
1,921 |
1,937 |
+0.57% |
307,500 |
2024/7/1 |
1,994 |
1,994 |
1,924 |
1,926 |
-3.65% |
550,600 |
2024/6/28 |
2,049 |
2,068 |
1,995 |
1,999 |
-2.68% |
479,100 |
2024/6/27 |
2,035 |
2,083 |
2,034 |
2,054 |
+1.58% |
548,900 |
2024/6/26 |
2,050 |
2,057 |
2,011 |
2,022 |
-0.88% |
481,300 |
2024/6/25 |
2,067 |
2,083 |
2,017 |
2,040 |
-1.40% |
688,200 |
2024/6/24 |
2,080 |
2,119 |
2,057 |
2,069 |
-1.52% |
1,336,800 |
2024/6/21 |
2,010 |
2,132 |
1,996 |
2,101 |
+17.05% |
5,542,700 |
2024/6/20 |
1,770 |
1,801 |
1,766 |
1,795 |
+1.53% |
203,700 |
2024/6/19 |
1,782 |
1,793 |
1,764 |
1,768 |
-1.34% |
258,800 |
2024/6/18 |
1,830 |
1,842 |
1,782 |
1,792 |
-1.97% |
341,600 |
2024/6/17 |
1,850 |
1,850 |
1,811 |
1,828 |
-2.14% |
313,700 |
2024/6/14 |
1,854 |
1,889 |
1,846 |
1,868 |
+1.14% |
318,700 |
2024/6/13 |
1,875 |
1,906 |
1,847 |
1,847 |
-0.86% |
421,800 |
2024/6/12 |
1,865 |
1,913 |
1,845 |
1,863 |
+0.98% |
573,500 |
2024/6/11 |
1,850 |
1,865 |
1,826 |
1,845 |
+0.05% |
356,600 |
2024/6/10 |
1,812 |
1,846 |
1,752 |
1,844 |
+0.11% |
397,300 |
2024/6/7 |
1,808 |
1,855 |
1,803 |
1,842 |
+1.21% |
309,700 |
2024/6/6 |
1,837 |
1,854 |
1,800 |
1,820 |
+0.50% |
473,000 |
2024/6/5 |
1,841 |
1,873 |
1,809 |
1,811 |
-1.79% |
771,100 |
2024/6/4 |
1,738 |
1,857 |
1,732 |
1,844 |
+6.59% |
1,286,200 |
2024/6/3 |
1,722 |
1,770 |
1,721 |
1,730 |
+0.46% |
788,800 |
2024/5/31 |
1,714 |
1,764 |
1,689 |
1,722 |
+12.84% |
3,326,300 |
2024/5/30 |
1,496 |
1,533 |
1,490 |
1,526 |
-0.07% |
338,000 |
2024/5/29 |
1,561 |
1,568 |
1,527 |
1,527 |
-2.86% |
281,600 |
2024/5/28 |
1,558 |
1,584 |
1,557 |
1,572 |
+1.81% |
208,500 |
2024/5/27 |
1,565 |
1,569 |
1,526 |
1,544 |
-1.91% |
335,000 |
2024/5/24 |
1,578 |
1,600 |
1,567 |
1,574 |
-1.44% |
278,100 |
2024/5/23 |
1,619 |
1,623 |
1,582 |
1,597 |
-0.56% |
233,800 |
2024/5/22 |
1,623 |
1,649 |
1,605 |
1,606 |
-1.65% |
245,100 |
2024/5/21 |
1,647 |
1,676 |
1,631 |
1,633 |
-0.43% |
306,600 |
2024/5/20 |
1,586 |
1,640 |
1,583 |
1,640 |
+4.33% |
314,100 |
2024/5/17 |
1,556 |
1,585 |
1,546 |
1,572 |
+0.96% |
297,600 |
2024/5/16 |
1,617 |
1,619 |
1,545 |
1,557 |
-2.63% |
468,200 |
2024/5/15 |
1,567 |
1,620 |
1,546 |
1,599 |
-2.91% |
677,800 |
2024/5/14 |
1,635 |
1,656 |
1,624 |
1,647 |
+1.86% |
445,100 |
2024/5/13 |
1,605 |
1,621 |
1,595 |
1,617 |
+0.25% |
198,400 |
2024/5/10 |
1,621 |
1,631 |
1,603 |
1,613 |
+0.06% |
201,800 |
2024/5/9 |
1,619 |
1,639 |
1,605 |
1,612 |
-0.80% |
266,300 |
2024/5/8 |
1,628 |
1,659 |
1,624 |
1,625 |
-0.61% |
368,600 |
2024/5/7 |
1,580 |
1,644 |
1,571 |
1,635 |
+5.21% |
484,000 |
2024/5/2 |
1,607 |
1,616 |
1,549 |
1,554 |
-3.30% |
464,800 |
2024/5/1 |
1,611 |
1,621 |
1,583 |
1,607 |
-0.25% |
307,000 |
2024/4/30 |
1,630 |
1,639 |
1,603 |
1,611 |
+0.12% |
365,400 |
2024/4/26 |
1,574 |
1,611 |
1,562 |
1,609 |
+0.00% |
340,000 |
2024/4/25 |
1,627 |
1,655 |
1,605 |
1,609 |
-0.86% |
500,500 |
2024/4/24 |
1,622 |
1,638 |
1,599 |
1,623 |
+2.59% |
355,700 |
2024/4/23 |
1,599 |
1,599 |
1,566 |
1,582 |
+0.32% |
261,600 |
2024/4/22 |
1,577 |
1,584 |
1,555 |
1,577 |
+0.38% |
369,200 |
2024/4/19 |
1,577 |
1,583 |
1,540 |
1,571 |
-1.01% |
517,000 |
2024/4/18 |
1,520 |
1,609 |
1,520 |
1,587 |
+3.46% |
589,600 |
2024/4/17 |
1,548 |
1,560 |
1,517 |
1,534 |
-0.84% |
375,600 |
2024/4/16 |
1,543 |
1,555 |
1,524 |
1,547 |
-0.71% |
422,300 |
2024/4/15 |
1,567 |
1,575 |
1,552 |
1,558 |
-2.14% |
439,900 |
2024/4/12 |
1,624 |
1,641 |
1,592 |
1,592 |
-1.06% |
315,300 |
2024/4/11 |
1,607 |
1,624 |
1,605 |
1,609 |
-0.98% |
286,400 |
2024/4/10 |
1,635 |
1,663 |
1,624 |
1,625 |
-0.61% |
379,500 |
2024/4/9 |
1,614 |
1,643 |
1,613 |
1,635 |
+1.30% |
405,400 |
2024/4/8 |
1,586 |
1,627 |
1,571 |
1,614 |
+2.54% |
704,200 |
2024/4/5 |
1,598 |
1,608 |
1,562 |
1,574 |
-2.18% |
800,300 |
2024/4/4 |
1,644 |
1,647 |
1,597 |
1,609 |
-2.13% |
997,700 |
2024/4/3 |
1,659 |
1,667 |
1,628 |
1,644 |
-2.03% |
763,400 |
2024/4/2 |
1,735 |
1,738 |
1,662 |
1,678 |
-3.45% |
951,300 |
2024/4/1 |
1,769 |
1,771 |
1,730 |
1,738 |
-1.75% |
547,100 |
2024/3/29 |
1,756 |
1,803 |
1,750 |
1,769 |
+0.80% |
713,500 |
2024/3/28 |
1,760 |
1,770 |
1,738 |
1,755 |
-0.11% |
448,200 |
2024/3/27 |
1,784 |
1,788 |
1,748 |
1,757 |
-0.17% |
478,300 |
2024/3/26 |
1,748 |
1,764 |
1,730 |
1,760 |
+0.40% |
669,600 |
2024/3/25 |
1,809 |
1,817 |
1,753 |
1,753 |
-4.68% |
1,247,700 |
2024/3/22 |
1,801 |
1,848 |
1,793 |
1,839 |
+1.32% |
815,900 |
2024/3/21 |
1,843 |
1,864 |
1,815 |
1,815 |
-1.41% |
705,100 |
2024/3/19 |
1,881 |
1,881 |
1,811 |
1,841 |
-2.18% |
911,900 |
2024/3/18 |
1,837 |
1,882 |
1,788 |
1,882 |
+4.61% |
1,026,600 |
2024/3/15 |
1,810 |
1,810 |
1,751 |
1,799 |
-0.94% |
1,408,600 |
2024/3/14 |
1,813 |
1,859 |
1,793 |
1,816 |
-0.82% |
1,177,400 |
2024/3/13 |
1,910 |
1,927 |
1,828 |
1,831 |
-4.44% |
2,065,900 |
2024/3/12 |
1,928 |
1,972 |
1,862 |
1,916 |
-2.64% |
3,722,500 |
2024/3/11 |
1,883 |
2,030 |
1,842 |
1,968 |
+2.34% |
8,617,300 |
2024/3/8 |
1,760 |
1,968 |
1,745 |
1,923 |
+11.48% |
8,181,300 |
2024/3/7 |
1,784 |
1,784 |
1,721 |
1,725 |
-2.16% |
599,300 |
2024/3/6 |
1,756 |
1,809 |
1,744 |
1,763 |
-1.01% |
1,095,400 |
2024/3/5 |
1,807 |
1,811 |
1,769 |
1,781 |
-1.66% |
686,600 |
2024/3/4 |
1,826 |
1,859 |
1,795 |
1,811 |
-0.71% |
693,500 |
2024/3/1 |
1,832 |
1,848 |
1,800 |
1,824 |
-1.35% |
788,800 |
2024/2/29 |
1,872 |
1,878 |
1,843 |
1,849 |
-2.53% |
1,022,300 |
2024/2/28 |
1,990 |
2,010 |
1,857 |
1,897 |
-5.95% |
2,249,900 |
2024/2/27 |
2,019 |
2,044 |
1,994 |
2,017 |
+1.00% |
554,200 |
2024/2/26 |
2,009 |
2,039 |
1,940 |
1,997 |
-0.35% |
939,100 |
2024/2/22 |
2,003 |
2,029 |
1,966 |
2,004 |
-0.05% |
644,600 |
2024/2/21 |
2,029 |
2,039 |
1,987 |
2,005 |
-1.18% |
538,900 |
2024/2/20 |
2,048 |
2,063 |
2,006 |
2,029 |
-0.83% |
391,300 |
2024/2/19 |
2,065 |
2,084 |
2,016 |
2,046 |
-1.06% |
468,400 |
2024/2/16 |
1,997 |
2,095 |
1,953 |
2,068 |
+1.03% |
1,181,900 |
2024/2/15 |
2,150 |
2,179 |
2,030 |
2,047 |
-4.30% |
939,800 |
2024/2/14 |
2,204 |
2,220 |
2,089 |
2,139 |
-10.20% |
1,830,400 |
2024/2/13 |
2,340 |
2,383 |
2,325 |
2,382 |
+3.03% |
1,109,700 |
2024/2/9 |
2,275 |
2,333 |
2,271 |
2,312 |
+1.63% |
609,100 |
2024/2/8 |
2,264 |
2,311 |
2,228 |
2,275 |
+0.98% |
443,300 |
2024/2/7 |
2,265 |
2,276 |
2,221 |
2,253 |
-0.09% |
398,800 |
2024/2/6 |
2,246 |
2,276 |
2,183 |
2,255 |
-0.22% |
573,500 |
2024/2/5 |
2,238 |
2,286 |
2,213 |
2,260 |
+1.07% |
572,800 |
2024/2/2 |
2,205 |
2,254 |
2,195 |
2,236 |
+2.38% |
580,400 |
2024/2/1 |
2,185 |
2,206 |
2,177 |
2,184 |
-2.24% |
409,000 |
2024/1/31 |
2,198 |
2,235 |
2,132 |
2,234 |
+0.40% |
840,900 |
2024/1/30 |
2,182 |
2,256 |
2,169 |
2,225 |
+3.25% |
692,300 |
2024/1/29 |
2,148 |
2,175 |
2,136 |
2,155 |
+0.80% |
248,300 |
|