日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,800 |
1,917 |
1,768 |
1,838 |
-2.23% |
815,000 |
2024/7/25 |
1,826 |
1,906 |
1,766 |
1,880 |
+24.83% |
2,186,100 |
2024/7/24 |
1,539 |
1,580 |
1,500 |
1,506 |
-2.02% |
220,900 |
2024/7/23 |
1,510 |
1,538 |
1,497 |
1,537 |
+0.59% |
150,600 |
2024/7/22 |
1,547 |
1,570 |
1,502 |
1,528 |
-1.23% |
129,100 |
2024/7/19 |
1,558 |
1,574 |
1,533 |
1,547 |
-0.71% |
86,600 |
2024/7/18 |
1,550 |
1,656 |
1,521 |
1,558 |
-1.33% |
379,400 |
2024/7/17 |
1,467 |
1,584 |
1,467 |
1,579 |
+8.22% |
278,000 |
2024/7/16 |
1,511 |
1,525 |
1,451 |
1,459 |
-2.01% |
126,300 |
2024/7/12 |
1,383 |
1,507 |
1,383 |
1,489 |
+7.66% |
165,100 |
2024/7/11 |
1,412 |
1,413 |
1,359 |
1,383 |
-2.26% |
169,600 |
2024/7/10 |
1,420 |
1,453 |
1,388 |
1,415 |
-2.01% |
151,100 |
2024/7/9 |
1,436 |
1,508 |
1,427 |
1,444 |
+0.56% |
136,900 |
2024/7/8 |
1,389 |
1,463 |
1,384 |
1,436 |
+3.16% |
120,300 |
2024/7/5 |
1,386 |
1,437 |
1,370 |
1,392 |
+0.00% |
128,700 |
2024/7/4 |
1,441 |
1,441 |
1,391 |
1,392 |
-3.20% |
114,000 |
2024/7/3 |
1,414 |
1,448 |
1,395 |
1,438 |
-0.42% |
110,900 |
2024/7/2 |
1,330 |
1,447 |
1,330 |
1,444 |
+7.44% |
157,700 |
2024/7/1 |
1,400 |
1,410 |
1,344 |
1,344 |
-3.31% |
149,900 |
2024/6/28 |
1,400 |
1,454 |
1,369 |
1,390 |
+2.21% |
257,200 |
2024/6/27 |
1,338 |
1,398 |
1,332 |
1,360 |
-0.58% |
227,900 |
2024/6/26 |
1,260 |
1,371 |
1,223 |
1,368 |
+9.97% |
400,100 |
2024/6/25 |
1,267 |
1,301 |
1,233 |
1,244 |
-1.82% |
470,900 |
2024/6/24 |
1,277 |
1,302 |
1,214 |
1,267 |
-3.06% |
446,000 |
2024/6/21 |
1,268 |
1,431 |
1,268 |
1,307 |
+3.16% |
317,600 |
2024/6/20 |
1,230 |
1,267 |
1,222 |
1,267 |
+3.43% |
209,100 |
2024/6/19 |
1,263 |
1,274 |
1,220 |
1,225 |
-4.60% |
324,400 |
2024/6/18 |
1,342 |
1,368 |
1,263 |
1,284 |
-4.04% |
255,900 |
2024/6/17 |
1,338 |
1,353 |
1,325 |
1,338 |
-0.45% |
180,100 |
2024/6/14 |
1,340 |
1,387 |
1,330 |
1,344 |
-1.47% |
149,700 |
2024/6/13 |
1,428 |
1,428 |
1,356 |
1,364 |
-6.00% |
297,700 |
2024/6/12 |
1,411 |
1,498 |
1,397 |
1,451 |
+3.64% |
289,100 |
2024/6/11 |
1,425 |
1,429 |
1,390 |
1,400 |
-1.55% |
155,000 |
2024/6/10 |
1,455 |
1,476 |
1,417 |
1,422 |
-4.82% |
137,000 |
2024/6/7 |
1,479 |
1,496 |
1,471 |
1,494 |
-0.40% |
63,500 |
2024/6/6 |
1,571 |
1,593 |
1,488 |
1,500 |
-3.10% |
96,000 |
2024/6/5 |
1,633 |
1,637 |
1,537 |
1,548 |
-6.69% |
171,300 |
2024/6/4 |
1,538 |
1,680 |
1,531 |
1,659 |
+9.29% |
127,600 |
2024/6/3 |
1,530 |
1,537 |
1,507 |
1,518 |
-0.65% |
58,600 |
2024/5/31 |
1,529 |
1,597 |
1,526 |
1,528 |
-0.07% |
98,300 |
2024/5/30 |
1,542 |
1,575 |
1,515 |
1,529 |
-1.67% |
56,500 |
2024/5/29 |
1,647 |
1,649 |
1,555 |
1,555 |
-7.61% |
81,600 |
2024/5/28 |
1,627 |
1,702 |
1,614 |
1,683 |
+1.39% |
113,300 |
2024/5/27 |
1,624 |
1,666 |
1,588 |
1,660 |
+0.55% |
146,600 |
2024/5/24 |
1,525 |
1,669 |
1,502 |
1,651 |
+4.10% |
160,600 |
2024/5/23 |
1,637 |
1,637 |
1,560 |
1,586 |
-4.34% |
136,800 |
2024/5/22 |
1,700 |
1,700 |
1,625 |
1,658 |
-3.60% |
97,400 |
2024/5/21 |
1,801 |
1,827 |
1,709 |
1,720 |
-6.22% |
115,800 |
2024/5/20 |
1,810 |
1,855 |
1,770 |
1,834 |
+1.83% |
152,000 |
2024/5/17 |
1,770 |
1,868 |
1,758 |
1,801 |
-2.65% |
207,400 |
2024/5/16 |
1,728 |
1,850 |
1,725 |
1,850 |
+6.63% |
166,900 |
2024/5/15 |
1,625 |
1,755 |
1,616 |
1,735 |
+6.12% |
156,900 |
2024/5/14 |
1,523 |
1,670 |
1,494 |
1,635 |
+7.99% |
174,100 |
2024/5/13 |
1,538 |
1,541 |
1,510 |
1,514 |
-2.07% |
86,800 |
2024/5/10 |
1,562 |
1,580 |
1,536 |
1,546 |
-1.02% |
84,800 |
2024/5/9 |
1,609 |
1,620 |
1,555 |
1,562 |
-1.88% |
95,200 |
2024/5/8 |
1,617 |
1,665 |
1,584 |
1,592 |
-2.51% |
107,000 |
2024/5/7 |
1,565 |
1,644 |
1,520 |
1,633 |
+5.15% |
253,700 |
2024/5/2 |
1,556 |
1,605 |
1,538 |
1,553 |
-1.02% |
219,000 |
2024/5/1 |
1,665 |
1,665 |
1,555 |
1,569 |
-7.65% |
259,600 |
2024/4/30 |
1,730 |
1,749 |
1,680 |
1,699 |
-1.96% |
183,700 |
2024/4/26 |
1,791 |
1,792 |
1,712 |
1,733 |
-3.18% |
204,300 |
2024/4/25 |
1,960 |
2,035 |
1,775 |
1,790 |
-17.78% |
558,900 |
2024/4/24 |
2,344 |
2,353 |
2,174 |
2,177 |
-5.47% |
160,200 |
2024/4/23 |
2,374 |
2,430 |
2,296 |
2,303 |
-2.99% |
52,600 |
2024/4/22 |
2,282 |
2,391 |
2,282 |
2,374 |
+3.89% |
50,900 |
2024/4/19 |
2,280 |
2,327 |
2,224 |
2,285 |
-1.85% |
43,900 |
2024/4/18 |
2,234 |
2,328 |
2,215 |
2,328 |
+4.86% |
48,600 |
2024/4/17 |
2,212 |
2,288 |
2,212 |
2,220 |
-0.76% |
35,700 |
2024/4/16 |
2,223 |
2,280 |
2,195 |
2,237 |
-3.33% |
58,300 |
2024/4/15 |
2,347 |
2,347 |
2,281 |
2,314 |
-3.46% |
37,800 |
2024/4/12 |
2,316 |
2,409 |
2,301 |
2,397 |
+2.83% |
38,200 |
2024/4/11 |
2,416 |
2,416 |
2,314 |
2,331 |
-5.44% |
59,000 |
2024/4/10 |
2,486 |
2,534 |
2,454 |
2,465 |
-0.36% |
22,900 |
2024/4/9 |
2,464 |
2,526 |
2,408 |
2,474 |
+1.94% |
60,500 |
2024/4/8 |
2,559 |
2,618 |
2,427 |
2,427 |
-5.93% |
53,300 |
2024/4/5 |
2,732 |
2,748 |
2,554 |
2,580 |
-4.69% |
64,900 |
2024/4/4 |
2,665 |
2,740 |
2,586 |
2,707 |
+1.58% |
41,100 |
2024/4/3 |
2,653 |
2,710 |
2,600 |
2,665 |
+2.38% |
54,500 |
2024/4/2 |
2,663 |
2,663 |
2,550 |
2,603 |
-2.25% |
47,600 |
2024/4/1 |
2,734 |
2,734 |
2,653 |
2,663 |
-1.48% |
5,900 |
2024/3/29 |
2,667 |
2,735 |
2,652 |
2,703 |
+1.20% |
19,900 |
2024/3/28 |
2,650 |
2,712 |
2,637 |
2,671 |
+0.79% |
20,100 |
2024/3/27 |
2,647 |
2,730 |
2,647 |
2,650 |
-0.23% |
31,500 |
2024/3/26 |
2,650 |
2,674 |
2,597 |
2,656 |
+0.42% |
24,500 |
2024/3/25 |
2,654 |
2,704 |
2,592 |
2,645 |
+0.80% |
66,600 |
2024/3/22 |
2,654 |
2,684 |
2,581 |
2,624 |
-1.02% |
45,600 |
2024/3/21 |
2,710 |
2,733 |
2,625 |
2,651 |
-2.03% |
29,700 |
2024/3/19 |
2,721 |
2,790 |
2,691 |
2,706 |
-0.55% |
54,400 |
2024/3/18 |
2,651 |
2,731 |
2,651 |
2,721 |
+2.68% |
29,600 |
2024/3/15 |
2,694 |
2,756 |
2,620 |
2,650 |
-0.38% |
45,200 |
2024/3/14 |
2,655 |
2,726 |
2,640 |
2,660 |
+0.38% |
48,500 |
2024/3/13 |
2,763 |
2,804 |
2,650 |
2,650 |
-3.21% |
61,800 |
2024/3/12 |
2,656 |
2,746 |
2,625 |
2,738 |
+3.09% |
48,000 |
2024/3/11 |
2,585 |
2,672 |
2,551 |
2,656 |
+1.30% |
65,700 |
2024/3/8 |
2,590 |
2,681 |
2,585 |
2,622 |
-0.68% |
91,100 |
2024/3/7 |
2,742 |
2,803 |
2,640 |
2,640 |
-3.72% |
64,600 |
2024/3/6 |
2,632 |
2,813 |
2,632 |
2,742 |
+2.24% |
68,900 |
2024/3/5 |
2,711 |
2,761 |
2,670 |
2,682 |
-4.04% |
106,200 |
2024/3/4 |
2,972 |
2,976 |
2,771 |
2,795 |
-5.48% |
75,000 |
2024/3/1 |
2,960 |
2,987 |
2,824 |
2,957 |
-2.41% |
129,700 |
2024/2/29 |
2,900 |
3,055 |
2,858 |
3,030 |
+4.74% |
86,700 |
2024/2/28 |
2,847 |
2,914 |
2,830 |
2,893 |
+2.23% |
40,100 |
2024/2/27 |
2,795 |
2,842 |
2,728 |
2,830 |
+1.25% |
42,200 |
2024/2/26 |
2,839 |
2,842 |
2,746 |
2,795 |
+1.42% |
49,000 |
2024/2/22 |
2,797 |
2,801 |
2,673 |
2,756 |
+0.29% |
40,500 |
2024/2/21 |
2,856 |
2,856 |
2,717 |
2,748 |
-3.78% |
44,100 |
2024/2/20 |
2,900 |
2,949 |
2,850 |
2,856 |
-0.63% |
54,000 |
2024/2/19 |
2,866 |
2,938 |
2,805 |
2,874 |
+1.05% |
95,000 |
2024/2/16 |
2,607 |
2,866 |
2,597 |
2,844 |
+7.73% |
105,500 |
2024/2/15 |
2,706 |
2,706 |
2,638 |
2,640 |
-0.60% |
49,600 |
2024/2/14 |
2,637 |
2,696 |
2,611 |
2,656 |
-1.15% |
63,400 |
2024/2/13 |
2,787 |
2,798 |
2,676 |
2,687 |
-4.68% |
95,100 |
2024/2/9 |
2,749 |
2,849 |
2,738 |
2,819 |
+2.92% |
89,500 |
2024/2/8 |
2,707 |
2,771 |
2,659 |
2,739 |
+3.09% |
100,200 |
2024/2/7 |
2,699 |
2,699 |
2,605 |
2,657 |
-1.48% |
62,200 |
2024/2/6 |
2,724 |
2,749 |
2,680 |
2,697 |
-1.21% |
45,600 |
2024/2/5 |
2,678 |
2,763 |
2,640 |
2,730 |
+1.94% |
97,400 |
2024/2/2 |
2,695 |
2,744 |
2,646 |
2,678 |
-2.44% |
79,900 |
2024/2/1 |
2,623 |
2,756 |
2,605 |
2,745 |
+3.58% |
113,000 |
2024/1/31 |
2,653 |
2,754 |
2,618 |
2,650 |
-0.71% |
109,200 |
2024/1/30 |
2,865 |
2,977 |
2,593 |
2,669 |
+2.03% |
713,800 |
2024/1/29 |
2,595 |
2,624 |
2,472 |
2,616 |
+2.15% |
225,600 |
|