日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,473 |
1,498 |
1,466 |
1,469 |
-0.74% |
118,500 |
2024/7/25 |
1,510 |
1,512 |
1,480 |
1,480 |
-3.71% |
164,200 |
2024/7/24 |
1,568 |
1,581 |
1,531 |
1,537 |
-2.47% |
77,600 |
2024/7/23 |
1,567 |
1,582 |
1,554 |
1,576 |
+0.96% |
116,400 |
2024/7/22 |
1,600 |
1,606 |
1,552 |
1,561 |
-2.56% |
231,400 |
2024/7/19 |
1,607 |
1,608 |
1,582 |
1,602 |
-2.55% |
151,300 |
2024/7/18 |
1,611 |
1,668 |
1,605 |
1,644 |
+0.55% |
165,600 |
2024/7/17 |
1,644 |
1,659 |
1,630 |
1,635 |
+0.18% |
75,100 |
2024/7/16 |
1,642 |
1,646 |
1,616 |
1,632 |
+0.00% |
105,200 |
2024/7/12 |
1,575 |
1,645 |
1,575 |
1,632 |
+3.88% |
263,000 |
2024/7/11 |
1,571 |
1,584 |
1,548 |
1,571 |
+0.51% |
93,200 |
2024/7/10 |
1,560 |
1,571 |
1,545 |
1,563 |
-0.70% |
118,300 |
2024/7/9 |
1,558 |
1,579 |
1,548 |
1,574 |
+0.70% |
95,800 |
2024/7/8 |
1,556 |
1,569 |
1,547 |
1,563 |
+1.30% |
126,600 |
2024/7/5 |
1,565 |
1,565 |
1,532 |
1,543 |
-1.03% |
75,000 |
2024/7/4 |
1,573 |
1,573 |
1,543 |
1,559 |
-0.83% |
114,200 |
2024/7/3 |
1,566 |
1,578 |
1,557 |
1,572 |
+0.38% |
70,700 |
2024/7/2 |
1,544 |
1,583 |
1,530 |
1,566 |
+1.56% |
140,400 |
2024/7/1 |
1,583 |
1,606 |
1,542 |
1,542 |
-3.26% |
215,400 |
2024/6/28 |
1,566 |
1,594 |
1,556 |
1,594 |
+1.85% |
151,300 |
2024/6/27 |
1,555 |
1,588 |
1,550 |
1,565 |
+2.62% |
315,100 |
2024/6/26 |
1,512 |
1,548 |
1,511 |
1,525 |
+0.99% |
306,000 |
2024/6/25 |
1,499 |
1,518 |
1,485 |
1,510 |
+0.80% |
145,200 |
2024/6/24 |
1,556 |
1,556 |
1,498 |
1,498 |
-2.47% |
119,500 |
2024/6/21 |
1,561 |
1,585 |
1,527 |
1,536 |
-0.52% |
223,400 |
2024/6/20 |
1,557 |
1,565 |
1,535 |
1,544 |
-2.09% |
138,000 |
2024/6/19 |
1,563 |
1,587 |
1,545 |
1,577 |
+2.07% |
191,300 |
2024/6/18 |
1,527 |
1,553 |
1,527 |
1,545 |
+1.78% |
307,500 |
2024/6/17 |
1,510 |
1,518 |
1,479 |
1,518 |
+1.88% |
187,100 |
2024/6/14 |
1,465 |
1,514 |
1,462 |
1,490 |
+2.05% |
210,700 |
2024/6/13 |
1,474 |
1,480 |
1,449 |
1,460 |
+1.11% |
76,800 |
2024/6/12 |
1,455 |
1,463 |
1,438 |
1,444 |
-1.43% |
123,800 |
2024/6/11 |
1,455 |
1,474 |
1,446 |
1,465 |
+0.55% |
85,000 |
2024/6/10 |
1,444 |
1,468 |
1,433 |
1,457 |
-0.14% |
144,900 |
2024/6/7 |
1,423 |
1,464 |
1,419 |
1,459 |
+2.46% |
285,500 |
2024/6/6 |
1,460 |
1,465 |
1,421 |
1,424 |
-0.56% |
202,400 |
2024/6/5 |
1,466 |
1,473 |
1,422 |
1,432 |
-3.37% |
153,500 |
2024/6/4 |
1,442 |
1,491 |
1,441 |
1,482 |
+1.30% |
198,500 |
2024/6/3 |
1,450 |
1,473 |
1,446 |
1,463 |
+1.74% |
167,000 |
2024/5/31 |
1,373 |
1,444 |
1,365 |
1,438 |
+3.60% |
361,500 |
2024/5/30 |
1,402 |
1,457 |
1,378 |
1,388 |
+3.43% |
633,500 |
2024/5/29 |
1,370 |
1,374 |
1,336 |
1,342 |
-2.26% |
89,500 |
2024/5/28 |
1,392 |
1,401 |
1,367 |
1,373 |
-1.93% |
142,600 |
2024/5/27 |
1,388 |
1,405 |
1,382 |
1,400 |
+1.89% |
108,300 |
2024/5/24 |
1,384 |
1,388 |
1,368 |
1,374 |
-2.48% |
128,300 |
2024/5/23 |
1,401 |
1,413 |
1,394 |
1,409 |
+0.50% |
64,800 |
2024/5/22 |
1,420 |
1,432 |
1,402 |
1,402 |
-1.48% |
121,500 |
2024/5/21 |
1,464 |
1,492 |
1,423 |
1,423 |
-2.00% |
170,900 |
2024/5/20 |
1,430 |
1,465 |
1,426 |
1,452 |
+0.90% |
81,000 |
2024/5/17 |
1,425 |
1,454 |
1,412 |
1,439 |
+0.00% |
118,300 |
2024/5/16 |
1,481 |
1,481 |
1,427 |
1,439 |
-2.70% |
164,600 |
2024/5/15 |
1,477 |
1,506 |
1,469 |
1,479 |
+1.09% |
225,100 |
2024/5/14 |
1,435 |
1,469 |
1,432 |
1,463 |
+2.88% |
277,200 |
2024/5/13 |
1,446 |
1,449 |
1,418 |
1,422 |
-2.00% |
344,500 |
2024/5/10 |
1,505 |
1,509 |
1,451 |
1,451 |
-6.08% |
394,200 |
2024/5/9 |
1,500 |
1,579 |
1,480 |
1,545 |
-3.68% |
558,200 |
2024/5/8 |
1,589 |
1,626 |
1,585 |
1,604 |
+0.50% |
234,400 |
2024/5/7 |
1,558 |
1,613 |
1,552 |
1,596 |
+3.77% |
184,100 |
2024/5/2 |
1,542 |
1,558 |
1,529 |
1,538 |
-0.58% |
139,800 |
2024/5/1 |
1,559 |
1,565 |
1,538 |
1,547 |
-2.03% |
105,400 |
2024/4/30 |
1,586 |
1,586 |
1,550 |
1,579 |
-0.06% |
150,200 |
2024/4/26 |
1,573 |
1,588 |
1,544 |
1,580 |
-0.19% |
207,100 |
2024/4/25 |
1,579 |
1,608 |
1,579 |
1,583 |
+0.19% |
147,500 |
2024/4/24 |
1,566 |
1,626 |
1,561 |
1,580 |
+0.70% |
162,700 |
2024/4/23 |
1,588 |
1,597 |
1,566 |
1,569 |
+0.32% |
97,800 |
2024/4/22 |
1,551 |
1,569 |
1,545 |
1,564 |
+2.09% |
110,100 |
2024/4/19 |
1,546 |
1,547 |
1,508 |
1,532 |
-2.17% |
152,900 |
2024/4/18 |
1,555 |
1,580 |
1,550 |
1,566 |
+0.06% |
101,300 |
2024/4/17 |
1,621 |
1,621 |
1,541 |
1,565 |
-4.75% |
239,500 |
2024/4/16 |
1,667 |
1,671 |
1,639 |
1,643 |
-1.79% |
98,600 |
2024/4/15 |
1,641 |
1,684 |
1,630 |
1,673 |
+0.06% |
145,400 |
2024/4/12 |
1,680 |
1,697 |
1,652 |
1,672 |
-0.36% |
86,900 |
2024/4/11 |
1,692 |
1,699 |
1,671 |
1,678 |
-3.01% |
103,400 |
2024/4/10 |
1,709 |
1,738 |
1,709 |
1,730 |
+2.43% |
190,600 |
2024/4/9 |
1,656 |
1,698 |
1,645 |
1,689 |
+2.24% |
106,100 |
2024/4/8 |
1,686 |
1,690 |
1,630 |
1,652 |
-0.90% |
116,500 |
2024/4/5 |
1,643 |
1,681 |
1,623 |
1,667 |
-0.30% |
128,800 |
2024/4/4 |
1,695 |
1,705 |
1,668 |
1,672 |
+0.60% |
134,000 |
2024/4/3 |
1,663 |
1,692 |
1,645 |
1,662 |
-1.54% |
175,700 |
2024/4/2 |
1,721 |
1,721 |
1,680 |
1,688 |
-1.92% |
119,600 |
2024/4/1 |
1,749 |
1,766 |
1,711 |
1,721 |
-1.60% |
79,300 |
2024/3/29 |
1,683 |
1,750 |
1,666 |
1,749 |
+3.92% |
194,400 |
2024/3/28 |
1,722 |
1,740 |
1,667 |
1,683 |
-3.50% |
192,500 |
2024/3/27 |
1,725 |
1,786 |
1,703 |
1,744 |
+1.63% |
206,500 |
2024/3/26 |
1,716 |
1,734 |
1,695 |
1,716 |
-0.87% |
216,700 |
2024/3/25 |
1,749 |
1,755 |
1,716 |
1,731 |
-2.04% |
164,700 |
2024/3/22 |
1,786 |
1,788 |
1,748 |
1,767 |
-0.51% |
107,800 |
2024/3/21 |
1,780 |
1,810 |
1,756 |
1,776 |
+1.08% |
128,600 |
2024/3/19 |
1,742 |
1,773 |
1,735 |
1,757 |
+0.92% |
133,600 |
2024/3/18 |
1,742 |
1,757 |
1,712 |
1,741 |
+0.40% |
166,500 |
2024/3/15 |
1,701 |
1,759 |
1,681 |
1,734 |
+1.17% |
565,200 |
2024/3/14 |
1,721 |
1,727 |
1,675 |
1,714 |
-0.58% |
215,100 |
2024/3/13 |
1,791 |
1,791 |
1,716 |
1,724 |
-3.36% |
218,800 |
2024/3/12 |
1,754 |
1,784 |
1,732 |
1,784 |
+0.28% |
161,900 |
2024/3/11 |
1,768 |
1,779 |
1,731 |
1,779 |
-1.60% |
325,700 |
2024/3/8 |
1,781 |
1,844 |
1,780 |
1,808 |
+1.01% |
249,000 |
2024/3/7 |
1,820 |
1,852 |
1,788 |
1,790 |
-1.10% |
266,300 |
2024/3/6 |
1,730 |
1,810 |
1,723 |
1,810 |
+3.02% |
274,800 |
2024/3/5 |
1,727 |
1,759 |
1,713 |
1,757 |
+2.15% |
230,000 |
2024/3/4 |
1,745 |
1,791 |
1,718 |
1,720 |
-1.15% |
241,500 |
2024/3/1 |
1,730 |
1,764 |
1,727 |
1,740 |
+1.87% |
177,300 |
2024/2/29 |
1,731 |
1,734 |
1,702 |
1,708 |
-2.62% |
239,700 |
2024/2/28 |
1,730 |
1,776 |
1,715 |
1,754 |
+1.27% |
285,100 |
2024/2/27 |
1,729 |
1,736 |
1,709 |
1,732 |
+0.17% |
176,600 |
2024/2/26 |
1,685 |
1,736 |
1,671 |
1,729 |
+3.41% |
206,500 |
2024/2/22 |
1,692 |
1,700 |
1,636 |
1,672 |
-3.46% |
389,800 |
2024/2/21 |
1,690 |
1,734 |
1,680 |
1,732 |
+4.53% |
453,000 |
2024/2/20 |
1,677 |
1,691 |
1,640 |
1,657 |
-0.66% |
221,400 |
2024/2/19 |
1,621 |
1,669 |
1,608 |
1,668 |
+2.96% |
267,400 |
2024/2/16 |
1,647 |
1,648 |
1,593 |
1,620 |
+0.50% |
261,800 |
2024/2/15 |
1,636 |
1,636 |
1,586 |
1,612 |
-1.41% |
245,100 |
2024/2/14 |
1,600 |
1,647 |
1,591 |
1,635 |
+1.81% |
368,000 |
2024/2/13 |
1,626 |
1,638 |
1,593 |
1,606 |
-1.23% |
264,000 |
2024/2/9 |
1,638 |
1,643 |
1,590 |
1,626 |
-2.40% |
638,200 |
2024/2/8 |
1,741 |
1,753 |
1,648 |
1,666 |
-1.07% |
1,108,500 |
2024/2/7 |
1,624 |
1,684 |
1,573 |
1,684 |
+21.68% |
1,843,700 |
2024/2/6 |
1,433 |
1,436 |
1,382 |
1,384 |
-1.91% |
341,200 |
2024/2/5 |
1,412 |
1,432 |
1,401 |
1,411 |
+0.14% |
222,300 |
2024/2/2 |
1,400 |
1,418 |
1,391 |
1,409 |
+1.29% |
138,200 |
2024/2/1 |
1,385 |
1,395 |
1,375 |
1,391 |
-0.29% |
94,900 |
2024/1/31 |
1,404 |
1,419 |
1,386 |
1,395 |
-0.64% |
149,700 |
2024/1/30 |
1,400 |
1,429 |
1,394 |
1,404 |
+0.36% |
171,700 |
2024/1/29 |
1,378 |
1,417 |
1,375 |
1,399 |
+2.27% |
157,800 |
|