日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,747 |
1,778 |
1,747 |
1,748 |
-0.29% |
35,800 |
2024/7/25 |
1,763 |
1,787 |
1,740 |
1,753 |
-1.68% |
42,700 |
2024/7/24 |
1,798 |
1,821 |
1,781 |
1,783 |
-1.11% |
40,600 |
2024/7/23 |
1,798 |
1,827 |
1,798 |
1,803 |
-0.17% |
26,400 |
2024/7/22 |
1,817 |
1,820 |
1,779 |
1,806 |
-0.61% |
29,800 |
2024/7/19 |
1,838 |
1,840 |
1,814 |
1,817 |
-1.14% |
20,000 |
2024/7/18 |
1,865 |
1,875 |
1,827 |
1,838 |
-2.39% |
47,500 |
2024/7/17 |
1,860 |
1,884 |
1,857 |
1,883 |
+2.11% |
41,500 |
2024/7/16 |
1,826 |
1,845 |
1,817 |
1,844 |
+1.49% |
35,200 |
2024/7/12 |
1,775 |
1,836 |
1,772 |
1,817 |
+2.66% |
72,300 |
2024/7/11 |
1,779 |
1,787 |
1,756 |
1,770 |
-0.45% |
15,800 |
2024/7/10 |
1,793 |
1,793 |
1,758 |
1,778 |
-0.95% |
23,700 |
2024/7/9 |
1,790 |
1,814 |
1,789 |
1,795 |
+1.18% |
35,900 |
2024/7/8 |
1,780 |
1,788 |
1,773 |
1,774 |
-0.11% |
18,800 |
2024/7/5 |
1,785 |
1,799 |
1,776 |
1,776 |
-0.50% |
18,000 |
2024/7/4 |
1,799 |
1,805 |
1,781 |
1,785 |
-0.45% |
28,800 |
2024/7/3 |
1,776 |
1,797 |
1,774 |
1,793 |
+1.24% |
40,300 |
2024/7/2 |
1,773 |
1,784 |
1,751 |
1,771 |
+0.80% |
27,500 |
2024/7/1 |
1,734 |
1,757 |
1,730 |
1,757 |
+1.44% |
32,300 |
2024/6/28 |
1,768 |
1,769 |
1,717 |
1,732 |
-1.42% |
32,700 |
2024/6/27 |
1,724 |
1,763 |
1,724 |
1,757 |
+1.91% |
49,300 |
2024/6/26 |
1,730 |
1,736 |
1,717 |
1,724 |
+0.35% |
43,800 |
2024/6/25 |
1,721 |
1,728 |
1,703 |
1,718 |
+0.17% |
30,100 |
2024/6/24 |
1,697 |
1,717 |
1,694 |
1,715 |
+0.94% |
30,100 |
2024/6/21 |
1,704 |
1,720 |
1,696 |
1,699 |
-0.53% |
34,200 |
2024/6/20 |
1,674 |
1,711 |
1,674 |
1,708 |
+1.61% |
34,700 |
2024/6/19 |
1,719 |
1,723 |
1,668 |
1,681 |
-0.65% |
65,400 |
2024/6/18 |
1,700 |
1,728 |
1,683 |
1,692 |
+0.65% |
63,600 |
2024/6/17 |
1,710 |
1,710 |
1,668 |
1,681 |
-3.67% |
60,100 |
2024/6/14 |
1,708 |
1,760 |
1,705 |
1,745 |
+0.63% |
37,000 |
2024/6/13 |
1,755 |
1,764 |
1,727 |
1,734 |
-1.20% |
23,500 |
2024/6/12 |
1,743 |
1,785 |
1,743 |
1,755 |
+0.86% |
47,500 |
2024/6/11 |
1,760 |
1,775 |
1,730 |
1,740 |
-0.91% |
28,600 |
2024/6/10 |
1,735 |
1,773 |
1,735 |
1,756 |
-0.06% |
19,500 |
2024/6/7 |
1,714 |
1,757 |
1,713 |
1,757 |
+2.33% |
22,300 |
2024/6/6 |
1,740 |
1,740 |
1,698 |
1,717 |
-0.81% |
29,000 |
2024/6/5 |
1,763 |
1,765 |
1,728 |
1,731 |
-1.65% |
35,200 |
2024/6/4 |
1,728 |
1,761 |
1,720 |
1,760 |
+3.47% |
73,300 |
2024/6/3 |
1,690 |
1,718 |
1,683 |
1,701 |
+1.61% |
61,400 |
2024/5/31 |
1,657 |
1,678 |
1,650 |
1,674 |
+1.82% |
26,600 |
2024/5/30 |
1,605 |
1,654 |
1,605 |
1,644 |
-0.06% |
48,500 |
2024/5/29 |
1,736 |
1,736 |
1,645 |
1,645 |
-5.24% |
84,100 |
2024/5/28 |
1,730 |
1,747 |
1,727 |
1,736 |
+0.35% |
22,200 |
2024/5/27 |
1,710 |
1,730 |
1,694 |
1,730 |
+1.23% |
27,300 |
2024/5/24 |
1,708 |
1,728 |
1,697 |
1,709 |
-1.67% |
42,500 |
2024/5/23 |
1,736 |
1,743 |
1,709 |
1,738 |
+0.87% |
32,000 |
2024/5/22 |
1,772 |
1,772 |
1,712 |
1,723 |
-3.58% |
93,700 |
2024/5/21 |
1,827 |
1,835 |
1,787 |
1,787 |
-1.71% |
37,100 |
2024/5/20 |
1,812 |
1,855 |
1,805 |
1,818 |
+1.06% |
58,300 |
2024/5/17 |
1,760 |
1,824 |
1,750 |
1,799 |
+2.04% |
81,300 |
2024/5/16 |
1,717 |
1,765 |
1,692 |
1,763 |
+2.56% |
85,900 |
2024/5/15 |
1,715 |
1,726 |
1,698 |
1,719 |
+0.88% |
69,600 |
2024/5/14 |
1,727 |
1,740 |
1,692 |
1,704 |
-2.46% |
123,300 |
2024/5/13 |
1,744 |
1,765 |
1,724 |
1,747 |
+0.23% |
68,600 |
2024/5/10 |
1,797 |
1,807 |
1,743 |
1,743 |
-2.19% |
50,000 |
2024/5/9 |
1,792 |
1,794 |
1,765 |
1,782 |
-0.56% |
31,800 |
2024/5/8 |
1,809 |
1,833 |
1,792 |
1,792 |
-0.50% |
41,400 |
2024/5/7 |
1,773 |
1,808 |
1,773 |
1,801 |
+2.16% |
55,300 |
2024/5/2 |
1,772 |
1,773 |
1,740 |
1,763 |
-0.23% |
25,400 |
2024/5/1 |
1,790 |
1,798 |
1,764 |
1,767 |
-0.95% |
31,900 |
2024/4/30 |
1,752 |
1,788 |
1,744 |
1,784 |
+2.06% |
37,900 |
2024/4/26 |
1,699 |
1,748 |
1,694 |
1,748 |
+3.13% |
38,800 |
2024/4/25 |
1,738 |
1,738 |
1,695 |
1,695 |
-2.14% |
33,100 |
2024/4/24 |
1,718 |
1,748 |
1,715 |
1,732 |
+1.52% |
50,400 |
2024/4/23 |
1,722 |
1,741 |
1,704 |
1,706 |
-1.16% |
32,000 |
2024/4/22 |
1,687 |
1,733 |
1,687 |
1,726 |
+2.31% |
36,000 |
2024/4/19 |
1,734 |
1,743 |
1,666 |
1,687 |
-2.71% |
58,100 |
2024/4/18 |
1,703 |
1,744 |
1,698 |
1,734 |
+0.52% |
43,800 |
2024/4/17 |
1,740 |
1,759 |
1,706 |
1,725 |
-0.46% |
43,600 |
2024/4/16 |
1,756 |
1,763 |
1,733 |
1,733 |
-2.42% |
42,000 |
2024/4/15 |
1,799 |
1,803 |
1,765 |
1,776 |
-1.77% |
42,200 |
2024/4/12 |
1,785 |
1,811 |
1,781 |
1,808 |
+0.84% |
46,000 |
2024/4/11 |
1,768 |
1,794 |
1,757 |
1,793 |
+0.39% |
30,600 |
2024/4/10 |
1,785 |
1,818 |
1,781 |
1,786 |
+0.79% |
47,300 |
2024/4/9 |
1,765 |
1,776 |
1,744 |
1,772 |
+1.72% |
37,900 |
2024/4/8 |
1,725 |
1,742 |
1,716 |
1,742 |
+1.52% |
36,500 |
2024/4/5 |
1,700 |
1,735 |
1,698 |
1,716 |
-0.35% |
66,000 |
2024/4/4 |
1,746 |
1,746 |
1,708 |
1,722 |
+0.12% |
37,600 |
2024/4/3 |
1,710 |
1,746 |
1,690 |
1,720 |
-1.71% |
75,600 |
2024/4/2 |
1,821 |
1,821 |
1,747 |
1,750 |
-3.90% |
83,500 |
2024/4/1 |
1,861 |
1,876 |
1,817 |
1,821 |
-2.31% |
63,000 |
2024/3/29 |
1,820 |
1,864 |
1,817 |
1,864 |
+1.86% |
61,500 |
2024/3/28 |
1,815 |
1,847 |
1,804 |
1,830 |
-0.65% |
66,400 |
2024/3/27 |
1,896 |
1,903 |
1,836 |
1,842 |
-2.75% |
111,600 |
2024/3/26 |
1,910 |
1,928 |
1,878 |
1,894 |
-1.15% |
63,400 |
2024/3/25 |
1,924 |
1,940 |
1,905 |
1,916 |
-0.47% |
66,600 |
2024/3/22 |
1,909 |
1,942 |
1,901 |
1,925 |
+1.32% |
94,800 |
2024/3/21 |
1,924 |
1,928 |
1,882 |
1,900 |
+0.53% |
72,600 |
2024/3/19 |
1,883 |
1,900 |
1,865 |
1,890 |
+0.53% |
54,300 |
2024/3/18 |
1,867 |
1,884 |
1,842 |
1,880 |
+2.06% |
63,100 |
2024/3/15 |
1,849 |
1,854 |
1,824 |
1,842 |
-0.38% |
73,100 |
2024/3/14 |
1,869 |
1,878 |
1,837 |
1,849 |
-1.39% |
50,900 |
2024/3/13 |
1,905 |
1,930 |
1,861 |
1,875 |
-0.32% |
84,700 |
2024/3/12 |
1,785 |
1,883 |
1,784 |
1,881 |
+3.92% |
91,500 |
2024/3/11 |
1,848 |
1,871 |
1,800 |
1,810 |
-5.43% |
156,900 |
2024/3/8 |
1,909 |
1,970 |
1,906 |
1,914 |
+0.58% |
178,900 |
2024/3/7 |
1,902 |
1,909 |
1,843 |
1,903 |
+2.20% |
130,100 |
2024/3/6 |
1,812 |
1,870 |
1,807 |
1,862 |
+2.42% |
116,900 |
2024/3/5 |
1,815 |
1,823 |
1,761 |
1,818 |
-0.76% |
123,400 |
2024/3/4 |
1,828 |
1,881 |
1,821 |
1,832 |
-0.65% |
103,500 |
2024/3/1 |
1,863 |
1,891 |
1,828 |
1,844 |
-1.71% |
126,900 |
2024/2/29 |
1,873 |
1,890 |
1,860 |
1,876 |
-1.11% |
59,600 |
2024/2/28 |
1,898 |
1,927 |
1,885 |
1,897 |
+0.74% |
70,400 |
2024/2/27 |
1,937 |
1,937 |
1,855 |
1,883 |
-1.98% |
133,300 |
2024/2/26 |
1,890 |
1,960 |
1,866 |
1,921 |
+2.56% |
174,000 |
2024/2/22 |
1,879 |
1,893 |
1,836 |
1,873 |
+1.85% |
129,500 |
2024/2/21 |
1,832 |
1,860 |
1,806 |
1,839 |
-0.92% |
102,900 |
2024/2/20 |
1,900 |
1,900 |
1,839 |
1,856 |
-2.37% |
138,500 |
2024/2/19 |
1,850 |
1,912 |
1,816 |
1,901 |
+3.15% |
207,100 |
2024/2/16 |
1,784 |
1,849 |
1,738 |
1,843 |
+1.88% |
213,300 |
2024/2/15 |
1,689 |
1,818 |
1,689 |
1,809 |
+7.36% |
317,100 |
2024/2/14 |
1,694 |
1,733 |
1,635 |
1,685 |
+1.87% |
330,700 |
2024/2/13 |
1,697 |
1,697 |
1,633 |
1,654 |
-1.14% |
131,300 |
2024/2/9 |
1,653 |
1,698 |
1,648 |
1,673 |
+1.95% |
151,000 |
2024/2/8 |
1,640 |
1,655 |
1,628 |
1,641 |
-0.06% |
71,200 |
2024/2/7 |
1,645 |
1,651 |
1,632 |
1,642 |
-0.18% |
44,400 |
2024/2/6 |
1,669 |
1,669 |
1,635 |
1,645 |
-1.08% |
61,800 |
2024/2/5 |
1,648 |
1,664 |
1,637 |
1,663 |
+2.15% |
85,100 |
2024/2/2 |
1,614 |
1,642 |
1,613 |
1,628 |
+0.87% |
48,800 |
2024/2/1 |
1,618 |
1,630 |
1,593 |
1,614 |
-1.71% |
94,500 |
2024/1/31 |
1,628 |
1,642 |
1,613 |
1,642 |
+0.55% |
49,100 |
2024/1/30 |
1,640 |
1,662 |
1,629 |
1,633 |
-0.12% |
56,200 |
2024/1/29 |
1,652 |
1,655 |
1,635 |
1,635 |
-0.73% |
69,200 |
|