日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,761 |
1,785 |
1,733 |
1,733 |
-2.80% |
6,900 |
2024/7/25 |
1,786 |
1,799 |
1,753 |
1,783 |
-0.56% |
13,600 |
2024/7/24 |
1,843 |
1,877 |
1,793 |
1,793 |
-4.17% |
23,900 |
2024/7/23 |
1,969 |
1,977 |
1,853 |
1,871 |
-5.41% |
17,200 |
2024/7/22 |
2,019 |
2,029 |
1,961 |
1,978 |
-2.03% |
17,000 |
2024/7/19 |
1,891 |
2,019 |
1,870 |
2,019 |
+6.77% |
18,100 |
2024/7/18 |
1,912 |
1,944 |
1,891 |
1,891 |
-0.63% |
8,200 |
2024/7/17 |
1,946 |
1,948 |
1,888 |
1,903 |
-0.89% |
4,300 |
2024/7/16 |
1,840 |
1,940 |
1,840 |
1,920 |
+4.58% |
22,600 |
2024/7/12 |
1,787 |
1,872 |
1,787 |
1,836 |
+2.74% |
22,200 |
2024/7/11 |
1,800 |
1,800 |
1,775 |
1,787 |
-1.54% |
7,200 |
2024/7/10 |
1,815 |
1,815 |
1,776 |
1,815 |
+0.00% |
5,200 |
2024/7/9 |
1,800 |
1,829 |
1,771 |
1,815 |
+1.79% |
8,100 |
2024/7/8 |
1,792 |
1,792 |
1,755 |
1,783 |
+1.08% |
2,500 |
2024/7/5 |
1,790 |
1,790 |
1,751 |
1,764 |
-1.45% |
6,200 |
2024/7/4 |
1,785 |
1,798 |
1,760 |
1,790 |
-0.50% |
7,400 |
2024/7/3 |
1,770 |
1,803 |
1,763 |
1,799 |
+1.12% |
8,100 |
2024/7/2 |
1,808 |
1,823 |
1,770 |
1,779 |
-2.25% |
13,900 |
2024/7/1 |
1,850 |
1,850 |
1,791 |
1,820 |
-2.83% |
17,100 |
2024/6/28 |
1,858 |
1,885 |
1,835 |
1,873 |
+0.81% |
7,900 |
2024/6/27 |
1,903 |
1,949 |
1,850 |
1,858 |
-3.28% |
12,300 |
2024/6/26 |
1,910 |
1,960 |
1,891 |
1,921 |
+1.96% |
36,000 |
2024/6/25 |
1,900 |
1,919 |
1,863 |
1,884 |
-0.37% |
13,200 |
2024/6/24 |
1,805 |
1,953 |
1,801 |
1,891 |
+4.76% |
23,900 |
2024/6/21 |
1,730 |
1,842 |
1,730 |
1,805 |
+4.34% |
43,700 |
2024/6/20 |
1,777 |
1,777 |
1,692 |
1,730 |
-2.20% |
15,000 |
2024/6/19 |
1,879 |
1,879 |
1,728 |
1,769 |
-4.43% |
24,700 |
2024/6/18 |
1,846 |
1,865 |
1,787 |
1,851 |
-0.27% |
23,300 |
2024/6/17 |
1,830 |
1,870 |
1,793 |
1,856 |
+3.69% |
15,600 |
2024/6/14 |
1,649 |
1,790 |
1,623 |
1,790 |
+8.62% |
59,300 |
2024/6/13 |
1,591 |
1,738 |
1,581 |
1,648 |
-11.92% |
198,300 |
2024/6/12 |
1,786 |
1,892 |
1,780 |
1,871 |
+4.76% |
57,800 |
2024/6/11 |
1,802 |
1,810 |
1,779 |
1,786 |
-0.78% |
14,400 |
2024/6/10 |
1,863 |
1,880 |
1,774 |
1,800 |
-3.38% |
56,200 |
2024/6/7 |
1,943 |
1,943 |
1,853 |
1,863 |
-3.17% |
14,700 |
2024/6/6 |
1,925 |
1,933 |
1,891 |
1,924 |
-1.84% |
23,300 |
2024/6/5 |
1,891 |
1,960 |
1,891 |
1,960 |
+3.59% |
19,400 |
2024/6/4 |
1,843 |
1,924 |
1,843 |
1,892 |
+2.66% |
16,500 |
2024/6/3 |
1,795 |
1,869 |
1,775 |
1,843 |
+2.67% |
17,700 |
2024/5/31 |
1,731 |
1,803 |
1,731 |
1,795 |
+4.91% |
17,100 |
2024/5/30 |
1,700 |
1,755 |
1,687 |
1,711 |
-0.41% |
16,300 |
2024/5/29 |
1,797 |
1,797 |
1,714 |
1,718 |
-2.22% |
30,000 |
2024/5/28 |
1,792 |
1,825 |
1,740 |
1,757 |
-3.88% |
39,900 |
2024/5/27 |
1,858 |
1,880 |
1,791 |
1,828 |
-2.92% |
36,700 |
2024/5/24 |
1,933 |
1,934 |
1,883 |
1,883 |
-3.58% |
36,200 |
2024/5/23 |
2,000 |
2,000 |
1,951 |
1,953 |
-1.61% |
20,300 |
2024/5/22 |
2,007 |
2,011 |
1,979 |
1,985 |
-0.50% |
19,000 |
2024/5/21 |
2,100 |
2,120 |
1,994 |
1,995 |
-4.64% |
25,100 |
2024/5/20 |
2,055 |
2,136 |
2,055 |
2,092 |
+1.41% |
15,000 |
2024/5/17 |
2,050 |
2,065 |
1,970 |
2,063 |
+0.54% |
19,000 |
2024/5/16 |
2,010 |
2,063 |
1,989 |
2,052 |
+2.60% |
25,000 |
2024/5/15 |
2,048 |
2,048 |
1,975 |
2,000 |
-3.05% |
25,500 |
2024/5/14 |
2,037 |
2,077 |
2,010 |
2,063 |
-0.67% |
13,200 |
2024/5/13 |
2,028 |
2,077 |
2,010 |
2,077 |
+3.13% |
14,300 |
2024/5/10 |
2,078 |
2,078 |
1,990 |
2,014 |
-2.33% |
16,600 |
2024/5/9 |
2,029 |
2,080 |
1,999 |
2,062 |
+3.00% |
18,900 |
2024/5/8 |
1,975 |
2,030 |
1,938 |
2,002 |
+1.26% |
21,700 |
2024/5/7 |
1,986 |
1,986 |
1,930 |
1,977 |
+1.59% |
24,100 |
2024/5/2 |
1,950 |
1,997 |
1,925 |
1,946 |
-0.31% |
31,600 |
2024/5/1 |
2,064 |
2,129 |
1,941 |
1,952 |
-5.70% |
45,000 |
2024/4/30 |
2,211 |
2,211 |
2,055 |
2,070 |
-4.21% |
21,800 |
2024/4/26 |
2,139 |
2,168 |
2,027 |
2,161 |
+0.28% |
37,100 |
2024/4/25 |
2,010 |
2,169 |
2,000 |
2,155 |
+7.43% |
89,600 |
2024/4/24 |
2,045 |
2,078 |
2,002 |
2,006 |
-0.45% |
26,600 |
2024/4/23 |
1,948 |
2,038 |
1,948 |
2,015 |
+3.39% |
26,600 |
2024/4/22 |
1,906 |
1,950 |
1,906 |
1,949 |
+2.31% |
7,400 |
2024/4/19 |
1,963 |
1,963 |
1,865 |
1,905 |
-2.31% |
34,700 |
2024/4/18 |
1,919 |
1,969 |
1,911 |
1,950 |
+1.30% |
12,800 |
2024/4/17 |
1,951 |
1,957 |
1,913 |
1,925 |
-1.33% |
18,700 |
2024/4/16 |
1,996 |
1,996 |
1,907 |
1,951 |
-2.84% |
49,600 |
2024/4/15 |
2,000 |
2,025 |
1,986 |
2,008 |
-2.05% |
27,800 |
2024/4/12 |
2,112 |
2,113 |
2,040 |
2,050 |
-2.89% |
29,500 |
2024/4/11 |
2,115 |
2,134 |
2,071 |
2,111 |
-0.19% |
18,300 |
2024/4/10 |
2,142 |
2,151 |
2,100 |
2,115 |
-1.54% |
15,200 |
2024/4/9 |
2,127 |
2,168 |
2,100 |
2,148 |
+0.61% |
25,700 |
2024/4/8 |
2,057 |
2,171 |
2,050 |
2,135 |
+4.15% |
56,500 |
2024/4/5 |
2,092 |
2,092 |
2,031 |
2,050 |
-3.12% |
73,500 |
2024/4/4 |
2,198 |
2,214 |
2,116 |
2,116 |
-3.56% |
49,600 |
2024/4/3 |
2,240 |
2,256 |
2,150 |
2,194 |
-2.88% |
86,600 |
2024/4/2 |
2,378 |
2,380 |
2,255 |
2,259 |
-5.20% |
77,700 |
2024/4/1 |
2,418 |
2,442 |
2,367 |
2,383 |
-1.33% |
40,600 |
2024/3/29 |
2,368 |
2,429 |
2,368 |
2,415 |
+2.77% |
29,200 |
2024/3/28 |
2,376 |
2,444 |
2,347 |
2,350 |
-1.34% |
48,400 |
2024/3/27 |
2,379 |
2,426 |
2,370 |
2,382 |
+0.08% |
42,200 |
2024/3/26 |
2,456 |
2,460 |
2,379 |
2,380 |
-4.30% |
81,200 |
2024/3/25 |
2,551 |
2,584 |
2,486 |
2,487 |
-3.90% |
66,500 |
2024/3/22 |
2,650 |
2,650 |
2,511 |
2,588 |
-2.34% |
89,600 |
2024/3/21 |
2,701 |
2,708 |
2,585 |
2,650 |
+1.07% |
106,700 |
2024/3/19 |
2,562 |
2,730 |
2,493 |
2,622 |
+4.67% |
261,200 |
2024/3/18 |
2,556 |
2,649 |
2,420 |
2,505 |
-2.72% |
299,200 |
2024/3/15 |
2,890 |
2,960 |
2,535 |
2,575 |
-12.41% |
685,300 |
2024/3/14 |
2,940 |
2,940 |
2,940 |
2,940 |
-19.23% |
8,900 |
2024/3/13 |
3,640 |
3,640 |
3,640 |
3,640 |
-16.13% |
9,700 |
2024/3/12 |
4,080 |
4,375 |
3,970 |
4,340 |
+7.43% |
131,400 |
2024/3/11 |
3,870 |
4,070 |
3,855 |
4,040 |
+2.93% |
71,300 |
2024/3/8 |
4,300 |
4,360 |
3,905 |
3,925 |
-9.04% |
102,800 |
2024/3/7 |
4,515 |
4,515 |
4,250 |
4,315 |
-2.15% |
50,900 |
2024/3/6 |
4,350 |
4,410 |
4,230 |
4,410 |
+0.23% |
47,500 |
2024/3/5 |
4,175 |
4,465 |
4,125 |
4,400 |
+4.64% |
68,800 |
2024/3/4 |
4,320 |
4,415 |
4,205 |
4,205 |
-3.44% |
64,300 |
2024/3/1 |
4,525 |
4,555 |
4,280 |
4,355 |
-3.11% |
82,400 |
2024/2/29 |
4,665 |
4,795 |
4,465 |
4,495 |
-3.23% |
90,500 |
2024/2/28 |
4,560 |
4,745 |
4,490 |
4,645 |
+1.98% |
84,800 |
2024/2/27 |
4,500 |
4,645 |
4,420 |
4,555 |
+4.00% |
109,200 |
2024/2/26 |
4,590 |
4,640 |
4,250 |
4,380 |
-4.37% |
145,000 |
2024/2/22 |
4,790 |
4,790 |
4,355 |
4,580 |
-3.58% |
196,100 |
2024/2/21 |
4,820 |
4,825 |
4,650 |
4,750 |
-1.45% |
87,100 |
2024/2/20 |
4,500 |
5,000 |
4,500 |
4,820 |
+8.07% |
167,600 |
2024/2/19 |
4,640 |
4,645 |
4,410 |
4,460 |
-2.41% |
75,900 |
2024/2/16 |
4,630 |
4,715 |
4,485 |
4,570 |
+0.22% |
92,000 |
2024/2/15 |
4,490 |
4,575 |
4,310 |
4,560 |
+3.17% |
126,100 |
2024/2/14 |
4,000 |
4,450 |
3,980 |
4,420 |
+7.80% |
177,700 |
2024/2/13 |
4,055 |
4,120 |
3,935 |
4,100 |
+2.89% |
195,800 |
2024/2/9 |
3,830 |
4,005 |
3,710 |
3,985 |
+5.56% |
106,900 |
2024/2/8 |
3,800 |
3,910 |
3,750 |
3,775 |
-0.92% |
78,400 |
2024/2/7 |
3,830 |
3,890 |
3,755 |
3,810 |
-1.93% |
84,900 |
2024/2/6 |
4,040 |
4,085 |
3,840 |
3,885 |
-2.88% |
136,000 |
2024/2/5 |
4,040 |
4,165 |
3,920 |
4,000 |
+0.76% |
179,300 |
2024/2/2 |
3,840 |
4,015 |
3,765 |
3,970 |
+3.52% |
218,300 |
2024/2/1 |
3,740 |
3,880 |
3,660 |
3,835 |
+4.78% |
278,400 |
2024/1/31 |
3,580 |
3,785 |
3,340 |
3,660 |
+10.08% |
325,100 |
2024/1/30 |
3,550 |
3,590 |
3,305 |
3,325 |
-5.14% |
85,200 |
2024/1/29 |
3,555 |
3,755 |
3,465 |
3,505 |
-0.71% |
118,200 |
|