日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,616 |
1,642 |
1,588 |
1,607 |
+1.39% |
144,400 |
2024/7/25 |
1,590 |
1,604 |
1,573 |
1,585 |
-3.41% |
144,500 |
2024/7/24 |
1,634 |
1,687 |
1,621 |
1,641 |
-1.97% |
135,300 |
2024/7/23 |
1,694 |
1,720 |
1,669 |
1,674 |
+2.01% |
136,600 |
2024/7/22 |
1,749 |
1,749 |
1,641 |
1,641 |
-3.47% |
161,900 |
2024/7/19 |
1,710 |
1,729 |
1,688 |
1,700 |
-1.51% |
114,500 |
2024/7/18 |
1,732 |
1,764 |
1,706 |
1,726 |
-2.49% |
150,100 |
2024/7/17 |
1,760 |
1,808 |
1,711 |
1,770 |
+1.55% |
300,400 |
2024/7/16 |
1,745 |
1,850 |
1,726 |
1,743 |
+6.48% |
636,700 |
2024/7/12 |
1,575 |
1,637 |
1,571 |
1,637 |
+3.28% |
173,900 |
2024/7/11 |
1,612 |
1,612 |
1,570 |
1,585 |
-1.80% |
123,800 |
2024/7/10 |
1,565 |
1,623 |
1,565 |
1,614 |
+3.13% |
262,100 |
2024/7/9 |
1,539 |
1,572 |
1,528 |
1,565 |
+2.29% |
179,200 |
2024/7/8 |
1,595 |
1,601 |
1,502 |
1,530 |
-3.10% |
379,300 |
2024/7/5 |
1,612 |
1,620 |
1,566 |
1,579 |
-4.36% |
294,000 |
2024/7/4 |
1,670 |
1,698 |
1,649 |
1,651 |
+1.16% |
162,000 |
2024/7/3 |
1,644 |
1,645 |
1,620 |
1,632 |
+0.37% |
84,200 |
2024/7/2 |
1,610 |
1,634 |
1,592 |
1,626 |
+1.25% |
117,000 |
2024/7/1 |
1,628 |
1,655 |
1,603 |
1,606 |
-1.53% |
170,000 |
2024/6/28 |
1,632 |
1,695 |
1,608 |
1,631 |
+0.68% |
231,600 |
2024/6/27 |
1,637 |
1,655 |
1,615 |
1,620 |
-2.47% |
114,400 |
2024/6/26 |
1,670 |
1,720 |
1,651 |
1,661 |
+0.67% |
160,800 |
2024/6/25 |
1,639 |
1,664 |
1,628 |
1,650 |
-0.48% |
119,900 |
2024/6/24 |
1,653 |
1,674 |
1,621 |
1,658 |
-0.30% |
151,000 |
2024/6/21 |
1,635 |
1,676 |
1,635 |
1,663 |
+0.79% |
278,400 |
2024/6/20 |
1,673 |
1,707 |
1,648 |
1,650 |
-3.34% |
314,000 |
2024/6/19 |
1,805 |
1,809 |
1,645 |
1,707 |
-5.38% |
404,400 |
2024/6/18 |
1,960 |
1,960 |
1,800 |
1,804 |
-7.58% |
309,100 |
2024/6/17 |
1,925 |
1,988 |
1,902 |
1,952 |
-0.41% |
175,600 |
2024/6/14 |
1,810 |
1,963 |
1,810 |
1,960 |
+6.41% |
291,700 |
2024/6/13 |
1,828 |
1,854 |
1,799 |
1,842 |
+0.71% |
136,700 |
2024/6/12 |
1,869 |
1,883 |
1,821 |
1,829 |
-2.19% |
158,400 |
2024/6/11 |
1,888 |
1,900 |
1,849 |
1,870 |
-0.95% |
85,900 |
2024/6/10 |
1,900 |
1,908 |
1,859 |
1,888 |
-1.10% |
101,600 |
2024/6/7 |
1,850 |
1,924 |
1,840 |
1,909 |
+2.91% |
142,800 |
2024/6/6 |
1,964 |
1,964 |
1,855 |
1,855 |
-4.18% |
189,600 |
2024/6/5 |
1,978 |
2,000 |
1,913 |
1,936 |
-2.07% |
153,700 |
2024/6/4 |
1,957 |
2,016 |
1,954 |
1,977 |
+1.85% |
147,100 |
2024/6/3 |
1,882 |
1,952 |
1,858 |
1,941 |
+3.13% |
256,300 |
2024/5/31 |
1,910 |
1,936 |
1,877 |
1,882 |
-3.49% |
195,100 |
2024/5/30 |
1,927 |
1,953 |
1,891 |
1,950 |
-0.86% |
231,900 |
2024/5/29 |
2,005 |
2,036 |
1,959 |
1,967 |
-1.94% |
150,000 |
2024/5/28 |
1,970 |
2,050 |
1,969 |
2,006 |
+1.98% |
169,300 |
2024/5/27 |
2,020 |
2,047 |
1,960 |
1,967 |
-1.35% |
136,000 |
2024/5/24 |
1,977 |
2,021 |
1,968 |
1,994 |
-1.53% |
209,100 |
2024/5/23 |
2,068 |
2,092 |
2,022 |
2,025 |
-1.36% |
136,800 |
2024/5/22 |
2,080 |
2,197 |
2,051 |
2,053 |
-4.95% |
259,000 |
2024/5/21 |
2,195 |
2,240 |
2,139 |
2,160 |
+2.86% |
396,900 |
2024/5/20 |
2,147 |
2,165 |
2,089 |
2,100 |
-0.47% |
205,600 |
2024/5/17 |
2,052 |
2,168 |
2,052 |
2,110 |
+0.48% |
355,300 |
2024/5/16 |
1,945 |
2,120 |
1,931 |
2,100 |
+10.06% |
512,800 |
2024/5/15 |
2,021 |
2,036 |
1,886 |
1,908 |
-5.36% |
376,400 |
2024/5/14 |
2,066 |
2,067 |
1,974 |
2,016 |
-3.40% |
350,300 |
2024/5/13 |
2,220 |
2,256 |
1,928 |
2,087 |
-4.75% |
1,133,100 |
2024/5/10 |
2,085 |
2,191 |
2,073 |
2,191 |
+22.33% |
759,900 |
2024/5/9 |
1,768 |
1,806 |
1,712 |
1,791 |
+0.28% |
261,900 |
2024/5/8 |
1,784 |
1,816 |
1,695 |
1,786 |
-1.27% |
559,300 |
2024/5/7 |
1,728 |
1,809 |
1,697 |
1,809 |
+10.44% |
910,200 |
2024/5/2 |
1,576 |
1,653 |
1,550 |
1,638 |
+2.38% |
363,600 |
2024/5/1 |
1,671 |
1,688 |
1,599 |
1,600 |
-5.88% |
221,100 |
2024/4/30 |
1,771 |
1,776 |
1,674 |
1,700 |
-1.79% |
404,800 |
2024/4/26 |
1,710 |
1,755 |
1,665 |
1,731 |
+1.41% |
190,400 |
2024/4/25 |
1,646 |
1,769 |
1,641 |
1,707 |
+1.91% |
338,700 |
2024/4/24 |
1,695 |
1,713 |
1,675 |
1,675 |
-1.18% |
107,500 |
2024/4/23 |
1,666 |
1,723 |
1,650 |
1,695 |
+3.80% |
125,000 |
2024/4/22 |
1,616 |
1,633 |
1,596 |
1,633 |
+3.62% |
83,000 |
2024/4/19 |
1,622 |
1,652 |
1,535 |
1,576 |
-2.72% |
247,300 |
2024/4/18 |
1,647 |
1,672 |
1,620 |
1,620 |
-2.99% |
144,000 |
2024/4/17 |
1,685 |
1,696 |
1,648 |
1,670 |
-1.18% |
155,600 |
2024/4/16 |
1,744 |
1,773 |
1,684 |
1,690 |
-4.47% |
157,300 |
2024/4/15 |
1,730 |
1,769 |
1,696 |
1,769 |
-0.06% |
144,600 |
2024/4/12 |
1,774 |
1,800 |
1,756 |
1,770 |
-0.23% |
113,400 |
2024/4/11 |
1,738 |
1,779 |
1,729 |
1,774 |
+0.45% |
74,200 |
2024/4/10 |
1,803 |
1,827 |
1,725 |
1,766 |
-3.02% |
173,600 |
2024/4/9 |
1,809 |
1,834 |
1,802 |
1,821 |
+0.66% |
120,800 |
2024/4/8 |
1,731 |
1,822 |
1,726 |
1,809 |
+4.99% |
190,900 |
2024/4/5 |
1,665 |
1,737 |
1,665 |
1,723 |
+1.06% |
94,200 |
2024/4/4 |
1,706 |
1,732 |
1,685 |
1,705 |
+2.16% |
82,600 |
2024/4/3 |
1,666 |
1,728 |
1,650 |
1,669 |
-2.05% |
142,700 |
2024/4/2 |
1,770 |
1,770 |
1,689 |
1,704 |
-4.22% |
166,300 |
2024/4/1 |
1,805 |
1,806 |
1,763 |
1,779 |
-1.28% |
136,600 |
2024/3/29 |
1,769 |
1,827 |
1,757 |
1,802 |
+3.38% |
165,400 |
2024/3/28 |
1,723 |
1,783 |
1,721 |
1,743 |
+1.28% |
103,800 |
2024/3/27 |
1,746 |
1,772 |
1,718 |
1,721 |
-1.43% |
130,700 |
2024/3/26 |
1,781 |
1,814 |
1,743 |
1,746 |
-1.47% |
184,100 |
2024/3/25 |
1,790 |
1,812 |
1,754 |
1,772 |
-1.50% |
231,900 |
2024/3/22 |
1,670 |
1,799 |
1,661 |
1,799 |
+7.72% |
310,700 |
2024/3/21 |
1,656 |
1,670 |
1,621 |
1,670 |
+4.77% |
208,300 |
2024/3/19 |
1,602 |
1,605 |
1,556 |
1,594 |
-2.51% |
195,300 |
2024/3/18 |
1,567 |
1,640 |
1,566 |
1,635 |
+5.48% |
184,200 |
2024/3/15 |
1,686 |
1,694 |
1,529 |
1,550 |
-10.14% |
482,600 |
2024/3/14 |
1,700 |
1,737 |
1,681 |
1,725 |
+0.47% |
144,400 |
2024/3/13 |
1,755 |
1,759 |
1,710 |
1,717 |
-1.77% |
177,600 |
2024/3/12 |
1,680 |
1,748 |
1,676 |
1,748 |
+3.92% |
238,300 |
2024/3/11 |
1,675 |
1,688 |
1,650 |
1,682 |
-0.36% |
149,500 |
2024/3/8 |
1,630 |
1,726 |
1,609 |
1,688 |
+2.30% |
242,200 |
2024/3/7 |
1,645 |
1,678 |
1,627 |
1,650 |
+0.98% |
176,600 |
2024/3/6 |
1,647 |
1,699 |
1,622 |
1,634 |
-3.14% |
244,400 |
2024/3/5 |
1,717 |
1,717 |
1,657 |
1,687 |
+2.80% |
301,400 |
2024/3/4 |
1,647 |
1,661 |
1,614 |
1,641 |
-0.30% |
178,200 |
2024/3/1 |
1,636 |
1,668 |
1,597 |
1,646 |
-1.67% |
384,600 |
2024/2/29 |
1,750 |
1,780 |
1,671 |
1,674 |
-1.65% |
697,300 |
2024/2/28 |
1,710 |
1,744 |
1,699 |
1,702 |
-0.23% |
336,400 |
2024/2/27 |
1,682 |
1,748 |
1,671 |
1,706 |
+6.49% |
678,900 |
2024/2/26 |
1,580 |
1,629 |
1,566 |
1,602 |
+0.95% |
163,800 |
2024/2/22 |
1,637 |
1,655 |
1,555 |
1,587 |
-1.12% |
249,800 |
2024/2/21 |
1,639 |
1,657 |
1,585 |
1,605 |
-2.31% |
267,700 |
2024/2/20 |
1,635 |
1,660 |
1,608 |
1,643 |
+1.11% |
229,000 |
2024/2/19 |
1,570 |
1,634 |
1,562 |
1,625 |
+3.50% |
275,000 |
2024/2/16 |
1,545 |
1,593 |
1,528 |
1,570 |
-0.19% |
308,900 |
2024/2/15 |
1,598 |
1,647 |
1,539 |
1,573 |
+2.54% |
516,400 |
2024/2/14 |
1,534 |
1,555 |
1,498 |
1,534 |
-0.97% |
359,100 |
2024/2/13 |
1,430 |
1,562 |
1,406 |
1,549 |
+15.25% |
1,067,800 |
2024/2/9 |
1,300 |
1,375 |
1,296 |
1,344 |
+2.44% |
407,700 |
2024/2/8 |
1,271 |
1,321 |
1,265 |
1,312 |
+5.30% |
503,700 |
2024/2/7 |
1,200 |
1,262 |
1,194 |
1,246 |
+3.57% |
309,900 |
2024/2/6 |
1,179 |
1,214 |
1,163 |
1,203 |
+1.52% |
149,200 |
2024/2/5 |
1,134 |
1,187 |
1,133 |
1,185 |
+3.86% |
115,700 |
2024/2/2 |
1,145 |
1,158 |
1,133 |
1,141 |
-0.35% |
83,700 |
2024/2/1 |
1,149 |
1,161 |
1,137 |
1,145 |
-1.63% |
81,600 |
2024/1/31 |
1,148 |
1,168 |
1,140 |
1,164 |
-1.19% |
114,800 |
2024/1/30 |
1,195 |
1,216 |
1,173 |
1,178 |
+0.60% |
187,600 |
2024/1/29 |
1,154 |
1,182 |
1,139 |
1,171 |
+3.81% |
198,800 |
|