日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,577 |
1,578 |
1,541 |
1,543 |
-2.28% |
182,000 |
2024/7/25 |
1,578 |
1,620 |
1,547 |
1,579 |
-1.99% |
192,500 |
2024/7/24 |
1,660 |
1,660 |
1,611 |
1,611 |
-2.48% |
121,500 |
2024/7/23 |
1,655 |
1,667 |
1,646 |
1,652 |
+0.67% |
94,300 |
2024/7/22 |
1,667 |
1,667 |
1,623 |
1,641 |
-2.09% |
154,500 |
2024/7/19 |
1,699 |
1,699 |
1,674 |
1,676 |
-1.41% |
75,600 |
2024/7/18 |
1,701 |
1,714 |
1,681 |
1,700 |
-1.11% |
83,800 |
2024/7/17 |
1,696 |
1,719 |
1,695 |
1,719 |
+2.08% |
63,200 |
2024/7/16 |
1,700 |
1,706 |
1,680 |
1,684 |
-0.47% |
63,000 |
2024/7/12 |
1,665 |
1,730 |
1,660 |
1,692 |
+1.32% |
109,400 |
2024/7/11 |
1,660 |
1,678 |
1,656 |
1,670 |
+1.33% |
60,900 |
2024/7/10 |
1,660 |
1,670 |
1,640 |
1,648 |
-1.32% |
101,200 |
2024/7/9 |
1,684 |
1,700 |
1,665 |
1,670 |
-0.12% |
94,100 |
2024/7/8 |
1,689 |
1,689 |
1,666 |
1,672 |
-0.83% |
58,500 |
2024/7/5 |
1,678 |
1,733 |
1,678 |
1,686 |
+0.42% |
189,100 |
2024/7/4 |
1,732 |
1,735 |
1,672 |
1,679 |
-2.33% |
191,600 |
2024/7/3 |
1,705 |
1,722 |
1,695 |
1,719 |
+1.48% |
132,900 |
2024/7/2 |
1,638 |
1,696 |
1,638 |
1,694 |
+4.05% |
141,600 |
2024/7/1 |
1,617 |
1,635 |
1,610 |
1,628 |
+2.13% |
81,300 |
2024/6/28 |
1,585 |
1,604 |
1,568 |
1,594 |
+1.01% |
90,200 |
2024/6/27 |
1,555 |
1,582 |
1,555 |
1,578 |
+2.14% |
78,900 |
2024/6/26 |
1,538 |
1,552 |
1,523 |
1,545 |
+0.98% |
61,700 |
2024/6/25 |
1,528 |
1,540 |
1,520 |
1,530 |
+0.20% |
28,200 |
2024/6/24 |
1,563 |
1,563 |
1,511 |
1,527 |
-1.48% |
67,000 |
2024/6/21 |
1,549 |
1,554 |
1,517 |
1,550 |
-0.06% |
91,700 |
2024/6/20 |
1,550 |
1,572 |
1,525 |
1,551 |
+0.32% |
96,300 |
2024/6/19 |
1,508 |
1,546 |
1,495 |
1,546 |
+3.76% |
152,200 |
2024/6/18 |
1,454 |
1,497 |
1,440 |
1,490 |
+2.62% |
83,600 |
2024/6/17 |
1,450 |
1,460 |
1,420 |
1,452 |
+0.21% |
132,100 |
2024/6/14 |
1,413 |
1,473 |
1,410 |
1,449 |
+2.55% |
193,300 |
2024/6/13 |
1,388 |
1,453 |
1,359 |
1,413 |
+8.61% |
619,400 |
2024/6/12 |
1,305 |
1,321 |
1,301 |
1,301 |
-0.69% |
60,400 |
2024/6/11 |
1,309 |
1,329 |
1,305 |
1,310 |
+0.15% |
39,100 |
2024/6/10 |
1,296 |
1,314 |
1,291 |
1,308 |
+1.00% |
52,300 |
2024/6/7 |
1,301 |
1,302 |
1,291 |
1,295 |
-0.69% |
33,300 |
2024/6/6 |
1,311 |
1,318 |
1,296 |
1,304 |
-0.46% |
23,700 |
2024/6/5 |
1,305 |
1,311 |
1,294 |
1,310 |
+0.00% |
83,800 |
2024/6/4 |
1,315 |
1,319 |
1,305 |
1,310 |
-0.38% |
34,700 |
2024/6/3 |
1,313 |
1,338 |
1,310 |
1,315 |
+0.15% |
44,000 |
2024/5/31 |
1,282 |
1,317 |
1,282 |
1,313 |
+1.78% |
37,300 |
2024/5/30 |
1,280 |
1,293 |
1,261 |
1,290 |
-0.15% |
67,100 |
2024/5/29 |
1,307 |
1,314 |
1,288 |
1,292 |
-0.84% |
51,000 |
2024/5/28 |
1,320 |
1,324 |
1,301 |
1,303 |
-1.06% |
24,900 |
2024/5/27 |
1,333 |
1,333 |
1,300 |
1,317 |
-0.83% |
20,800 |
2024/5/24 |
1,335 |
1,340 |
1,328 |
1,328 |
-1.26% |
18,700 |
2024/5/23 |
1,353 |
1,361 |
1,338 |
1,345 |
+0.90% |
17,700 |
2024/5/22 |
1,385 |
1,385 |
1,332 |
1,333 |
-3.82% |
47,400 |
2024/5/21 |
1,394 |
1,424 |
1,377 |
1,386 |
-0.57% |
37,300 |
2024/5/20 |
1,365 |
1,399 |
1,365 |
1,394 |
+2.12% |
19,100 |
2024/5/17 |
1,367 |
1,369 |
1,350 |
1,365 |
-0.36% |
86,500 |
2024/5/16 |
1,409 |
1,409 |
1,361 |
1,370 |
-1.93% |
40,700 |
2024/5/15 |
1,430 |
1,430 |
1,392 |
1,397 |
-1.27% |
26,700 |
2024/5/14 |
1,419 |
1,431 |
1,404 |
1,415 |
+0.93% |
47,600 |
2024/5/13 |
1,402 |
1,410 |
1,393 |
1,402 |
+0.00% |
47,300 |
2024/5/10 |
1,380 |
1,413 |
1,378 |
1,402 |
+1.82% |
93,200 |
2024/5/9 |
1,409 |
1,409 |
1,367 |
1,377 |
-2.55% |
83,900 |
2024/5/8 |
1,420 |
1,436 |
1,401 |
1,413 |
-0.91% |
79,000 |
2024/5/7 |
1,425 |
1,438 |
1,410 |
1,426 |
+0.78% |
101,200 |
2024/5/2 |
1,413 |
1,429 |
1,407 |
1,415 |
-0.07% |
104,000 |
2024/5/1 |
1,405 |
1,428 |
1,401 |
1,416 |
-0.77% |
41,300 |
2024/4/30 |
1,419 |
1,439 |
1,394 |
1,427 |
+1.13% |
48,000 |
2024/4/26 |
1,360 |
1,420 |
1,337 |
1,411 |
+4.67% |
279,900 |
2024/4/25 |
1,381 |
1,385 |
1,347 |
1,348 |
-2.39% |
31,900 |
2024/4/24 |
1,372 |
1,388 |
1,369 |
1,381 |
+0.44% |
49,900 |
2024/4/23 |
1,375 |
1,379 |
1,357 |
1,375 |
+1.55% |
38,100 |
2024/4/22 |
1,329 |
1,360 |
1,306 |
1,354 |
+3.75% |
52,200 |
2024/4/19 |
1,323 |
1,328 |
1,268 |
1,305 |
-1.29% |
73,900 |
2024/4/18 |
1,315 |
1,332 |
1,306 |
1,322 |
+0.15% |
50,800 |
2024/4/17 |
1,342 |
1,353 |
1,320 |
1,320 |
-1.42% |
47,300 |
2024/4/16 |
1,361 |
1,368 |
1,334 |
1,339 |
-2.19% |
45,100 |
2024/4/15 |
1,386 |
1,386 |
1,359 |
1,369 |
-2.14% |
54,300 |
2024/4/12 |
1,399 |
1,408 |
1,389 |
1,399 |
+0.21% |
42,100 |
2024/4/11 |
1,428 |
1,428 |
1,387 |
1,396 |
-2.10% |
52,600 |
2024/4/10 |
1,432 |
1,460 |
1,416 |
1,426 |
+0.07% |
100,600 |
2024/4/9 |
1,431 |
1,459 |
1,414 |
1,425 |
+1.71% |
70,200 |
2024/4/8 |
1,405 |
1,421 |
1,378 |
1,401 |
+0.14% |
66,900 |
2024/4/5 |
1,401 |
1,419 |
1,369 |
1,399 |
-1.82% |
61,600 |
2024/4/4 |
1,449 |
1,449 |
1,423 |
1,425 |
+0.14% |
37,500 |
2024/4/3 |
1,405 |
1,436 |
1,394 |
1,423 |
+0.71% |
39,800 |
2024/4/2 |
1,437 |
1,437 |
1,400 |
1,413 |
-2.08% |
45,600 |
2024/4/1 |
1,470 |
1,478 |
1,441 |
1,443 |
-1.23% |
32,800 |
2024/3/29 |
1,426 |
1,470 |
1,426 |
1,461 |
+2.67% |
38,700 |
2024/3/28 |
1,439 |
1,462 |
1,421 |
1,423 |
-0.56% |
42,800 |
2024/3/27 |
1,400 |
1,437 |
1,400 |
1,431 |
+2.73% |
48,200 |
2024/3/26 |
1,411 |
1,418 |
1,389 |
1,393 |
-1.90% |
46,000 |
2024/3/25 |
1,398 |
1,439 |
1,381 |
1,420 |
+1.79% |
103,000 |
2024/3/22 |
1,360 |
1,401 |
1,334 |
1,395 |
+3.26% |
140,800 |
2024/3/21 |
1,351 |
1,369 |
1,329 |
1,351 |
+0.75% |
72,400 |
2024/3/19 |
1,329 |
1,345 |
1,321 |
1,341 |
+1.51% |
47,200 |
2024/3/18 |
1,323 |
1,359 |
1,300 |
1,321 |
+0.92% |
68,000 |
2024/3/15 |
1,390 |
1,394 |
1,303 |
1,309 |
-3.75% |
110,000 |
2024/3/14 |
1,326 |
1,362 |
1,325 |
1,360 |
+2.56% |
78,000 |
2024/3/13 |
1,325 |
1,346 |
1,308 |
1,326 |
+0.53% |
30,100 |
2024/3/12 |
1,293 |
1,327 |
1,283 |
1,319 |
+2.01% |
28,800 |
2024/3/11 |
1,301 |
1,307 |
1,280 |
1,293 |
-1.90% |
35,700 |
2024/3/8 |
1,286 |
1,320 |
1,276 |
1,318 |
+1.23% |
51,100 |
2024/3/7 |
1,319 |
1,320 |
1,298 |
1,302 |
-0.91% |
27,300 |
2024/3/6 |
1,292 |
1,333 |
1,289 |
1,314 |
+0.23% |
38,000 |
2024/3/5 |
1,265 |
1,325 |
1,259 |
1,311 |
+3.64% |
54,800 |
2024/3/4 |
1,277 |
1,282 |
1,259 |
1,265 |
-0.08% |
54,000 |
2024/3/1 |
1,295 |
1,295 |
1,261 |
1,266 |
-2.62% |
70,200 |
2024/2/29 |
1,325 |
1,325 |
1,296 |
1,300 |
-1.96% |
38,900 |
2024/2/28 |
1,320 |
1,333 |
1,317 |
1,326 |
+0.45% |
31,600 |
2024/2/27 |
1,312 |
1,328 |
1,312 |
1,320 |
+0.61% |
32,000 |
2024/2/26 |
1,326 |
1,333 |
1,312 |
1,312 |
-0.91% |
28,200 |
2024/2/22 |
1,309 |
1,328 |
1,307 |
1,324 |
+1.07% |
20,100 |
2024/2/21 |
1,310 |
1,325 |
1,304 |
1,310 |
-0.98% |
22,500 |
2024/2/20 |
1,332 |
1,332 |
1,309 |
1,323 |
-0.08% |
35,600 |
2024/2/19 |
1,332 |
1,332 |
1,302 |
1,324 |
-0.60% |
37,600 |
2024/2/16 |
1,297 |
1,335 |
1,297 |
1,332 |
+2.70% |
43,900 |
2024/2/15 |
1,306 |
1,312 |
1,285 |
1,297 |
-1.14% |
52,300 |
2024/2/14 |
1,336 |
1,338 |
1,308 |
1,312 |
-2.74% |
36,100 |
2024/2/13 |
1,360 |
1,360 |
1,333 |
1,349 |
-0.07% |
30,200 |
2024/2/9 |
1,363 |
1,370 |
1,350 |
1,350 |
-2.03% |
26,100 |
2024/2/8 |
1,379 |
1,387 |
1,365 |
1,378 |
-0.72% |
25,800 |
2024/2/7 |
1,381 |
1,397 |
1,375 |
1,388 |
+0.22% |
21,200 |
2024/2/6 |
1,422 |
1,422 |
1,385 |
1,385 |
-2.81% |
23,000 |
2024/2/5 |
1,395 |
1,425 |
1,382 |
1,425 |
+2.44% |
26,900 |
2024/2/2 |
1,401 |
1,408 |
1,383 |
1,391 |
-0.78% |
28,300 |
2024/2/1 |
1,426 |
1,426 |
1,394 |
1,402 |
-1.75% |
24,100 |
2024/1/31 |
1,400 |
1,427 |
1,400 |
1,427 |
+1.64% |
28,600 |
2024/1/30 |
1,418 |
1,440 |
1,404 |
1,404 |
-3.64% |
67,100 |
2024/1/29 |
1,447 |
1,468 |
1,431 |
1,457 |
+1.53% |
45,400 |
|