日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,856 |
1,912 |
1,856 |
1,884 |
+1.07% |
16,400 |
2024/7/25 |
1,881 |
1,898 |
1,843 |
1,864 |
-1.79% |
21,200 |
2024/7/24 |
1,886 |
1,900 |
1,865 |
1,898 |
+0.32% |
23,000 |
2024/7/23 |
1,897 |
1,914 |
1,882 |
1,892 |
+1.34% |
14,200 |
2024/7/22 |
1,876 |
1,893 |
1,864 |
1,867 |
-1.11% |
15,700 |
2024/7/19 |
1,898 |
1,911 |
1,872 |
1,888 |
-0.68% |
22,400 |
2024/7/18 |
1,940 |
1,957 |
1,901 |
1,901 |
-3.50% |
26,900 |
2024/7/17 |
1,959 |
1,985 |
1,950 |
1,970 |
+0.77% |
25,000 |
2024/7/16 |
1,949 |
1,967 |
1,931 |
1,955 |
+0.88% |
37,700 |
2024/7/12 |
1,901 |
1,967 |
1,901 |
1,938 |
+1.20% |
42,200 |
2024/7/11 |
1,948 |
1,948 |
1,903 |
1,915 |
-1.54% |
25,200 |
2024/7/10 |
1,973 |
1,973 |
1,939 |
1,945 |
-0.82% |
20,000 |
2024/7/9 |
1,939 |
1,966 |
1,939 |
1,961 |
+1.24% |
27,800 |
2024/7/8 |
1,971 |
1,971 |
1,931 |
1,937 |
-0.92% |
19,500 |
2024/7/5 |
1,941 |
1,961 |
1,931 |
1,955 |
-0.26% |
25,800 |
2024/7/4 |
1,965 |
1,984 |
1,950 |
1,960 |
-0.05% |
26,600 |
2024/7/3 |
1,938 |
2,013 |
1,916 |
1,961 |
+1.19% |
76,200 |
2024/7/2 |
1,863 |
1,938 |
1,863 |
1,938 |
+4.42% |
53,500 |
2024/7/1 |
1,878 |
1,882 |
1,848 |
1,856 |
-0.32% |
24,600 |
2024/6/28 |
1,885 |
1,885 |
1,839 |
1,862 |
-0.32% |
37,400 |
2024/6/27 |
1,889 |
1,904 |
1,855 |
1,868 |
-1.68% |
42,900 |
2024/6/26 |
1,900 |
1,900 |
1,876 |
1,900 |
+0.00% |
41,600 |
2024/6/25 |
1,906 |
1,906 |
1,887 |
1,900 |
+0.48% |
30,700 |
2024/6/24 |
1,891 |
1,909 |
1,883 |
1,891 |
+0.53% |
28,000 |
2024/6/21 |
1,920 |
1,932 |
1,873 |
1,881 |
-2.03% |
37,000 |
2024/6/20 |
1,901 |
1,926 |
1,892 |
1,920 |
+1.00% |
32,000 |
2024/6/19 |
1,885 |
1,928 |
1,883 |
1,901 |
+1.98% |
58,200 |
2024/6/18 |
1,849 |
1,864 |
1,835 |
1,864 |
+1.53% |
24,200 |
2024/6/17 |
1,850 |
1,850 |
1,798 |
1,836 |
+0.05% |
29,100 |
2024/6/14 |
1,785 |
1,838 |
1,779 |
1,835 |
+3.26% |
40,200 |
2024/6/13 |
1,796 |
1,805 |
1,763 |
1,777 |
-1.44% |
14,000 |
2024/6/12 |
1,820 |
1,826 |
1,801 |
1,803 |
-0.11% |
22,100 |
2024/6/11 |
1,797 |
1,816 |
1,784 |
1,805 |
+0.84% |
32,000 |
2024/6/10 |
1,740 |
1,794 |
1,740 |
1,790 |
+3.05% |
33,800 |
2024/6/7 |
1,727 |
1,747 |
1,723 |
1,737 |
+0.70% |
17,200 |
2024/6/6 |
1,742 |
1,742 |
1,685 |
1,725 |
+0.06% |
29,100 |
2024/6/5 |
1,734 |
1,744 |
1,718 |
1,724 |
-0.23% |
17,800 |
2024/6/4 |
1,700 |
1,735 |
1,700 |
1,728 |
+1.41% |
27,400 |
2024/6/3 |
1,706 |
1,714 |
1,695 |
1,704 |
+1.19% |
20,200 |
2024/5/31 |
1,669 |
1,688 |
1,663 |
1,684 |
+1.51% |
16,000 |
2024/5/30 |
1,626 |
1,659 |
1,620 |
1,659 |
+0.85% |
29,000 |
2024/5/29 |
1,669 |
1,673 |
1,644 |
1,645 |
-2.03% |
28,400 |
2024/5/28 |
1,682 |
1,705 |
1,673 |
1,679 |
-0.12% |
23,900 |
2024/5/27 |
1,683 |
1,684 |
1,660 |
1,681 |
+0.60% |
19,500 |
2024/5/24 |
1,670 |
1,688 |
1,663 |
1,671 |
-0.83% |
27,500 |
2024/5/23 |
1,703 |
1,713 |
1,684 |
1,685 |
-1.06% |
35,200 |
2024/5/22 |
1,702 |
1,721 |
1,683 |
1,703 |
-0.23% |
29,600 |
2024/5/21 |
1,718 |
1,735 |
1,704 |
1,707 |
+0.23% |
21,300 |
2024/5/20 |
1,684 |
1,722 |
1,676 |
1,703 |
+1.85% |
27,200 |
2024/5/17 |
1,659 |
1,681 |
1,652 |
1,672 |
+0.72% |
30,800 |
2024/5/16 |
1,712 |
1,716 |
1,648 |
1,660 |
-2.70% |
71,800 |
2024/5/15 |
1,798 |
1,798 |
1,706 |
1,706 |
-4.37% |
54,100 |
2024/5/14 |
1,778 |
1,794 |
1,768 |
1,784 |
+1.02% |
24,800 |
2024/5/13 |
1,760 |
1,774 |
1,752 |
1,766 |
+0.46% |
19,800 |
2024/5/10 |
1,764 |
1,778 |
1,747 |
1,758 |
-0.23% |
23,900 |
2024/5/9 |
1,759 |
1,782 |
1,748 |
1,762 |
+0.17% |
25,700 |
2024/5/8 |
1,755 |
1,786 |
1,746 |
1,759 |
+0.69% |
30,700 |
2024/5/7 |
1,702 |
1,749 |
1,702 |
1,747 |
+2.64% |
31,200 |
2024/5/2 |
1,705 |
1,709 |
1,696 |
1,702 |
+0.00% |
8,400 |
2024/5/1 |
1,719 |
1,719 |
1,700 |
1,702 |
-2.52% |
17,800 |
2024/4/30 |
1,749 |
1,749 |
1,713 |
1,746 |
+1.16% |
30,800 |
2024/4/26 |
1,697 |
1,726 |
1,688 |
1,726 |
+1.71% |
27,100 |
2024/4/25 |
1,732 |
1,732 |
1,692 |
1,697 |
-1.79% |
39,800 |
2024/4/24 |
1,711 |
1,728 |
1,687 |
1,728 |
+2.01% |
25,200 |
2024/4/23 |
1,704 |
1,711 |
1,691 |
1,694 |
+0.71% |
24,700 |
2024/4/22 |
1,652 |
1,682 |
1,644 |
1,682 |
+1.51% |
29,600 |
2024/4/19 |
1,690 |
1,695 |
1,634 |
1,657 |
-1.72% |
42,900 |
2024/4/18 |
1,667 |
1,693 |
1,661 |
1,686 |
+1.51% |
32,200 |
2024/4/17 |
1,667 |
1,683 |
1,641 |
1,661 |
-0.30% |
29,500 |
2024/4/16 |
1,674 |
1,682 |
1,661 |
1,666 |
-1.94% |
33,000 |
2024/4/15 |
1,682 |
1,699 |
1,680 |
1,699 |
-0.53% |
24,500 |
2024/4/12 |
1,698 |
1,718 |
1,698 |
1,708 |
+1.07% |
25,100 |
2024/4/11 |
1,688 |
1,693 |
1,671 |
1,690 |
-1.00% |
25,500 |
2024/4/10 |
1,700 |
1,727 |
1,700 |
1,707 |
-0.18% |
19,100 |
2024/4/9 |
1,710 |
1,717 |
1,696 |
1,710 |
+0.29% |
28,500 |
2024/4/8 |
1,715 |
1,718 |
1,685 |
1,705 |
-0.47% |
40,100 |
2024/4/5 |
1,698 |
1,731 |
1,697 |
1,713 |
-0.81% |
27,600 |
2024/4/4 |
1,734 |
1,742 |
1,723 |
1,727 |
-0.40% |
28,700 |
2024/4/3 |
1,748 |
1,752 |
1,713 |
1,734 |
-1.31% |
36,000 |
2024/4/2 |
1,783 |
1,795 |
1,752 |
1,757 |
-1.46% |
25,200 |
2024/4/1 |
1,814 |
1,814 |
1,783 |
1,783 |
-1.71% |
21,900 |
2024/3/29 |
1,791 |
1,814 |
1,791 |
1,814 |
+1.17% |
17,800 |
2024/3/28 |
1,816 |
1,835 |
1,793 |
1,793 |
-2.40% |
23,800 |
2024/3/27 |
1,810 |
1,840 |
1,810 |
1,837 |
+1.55% |
30,300 |
2024/3/26 |
1,804 |
1,819 |
1,794 |
1,809 |
+0.06% |
19,500 |
2024/3/25 |
1,804 |
1,853 |
1,803 |
1,808 |
+0.06% |
40,300 |
2024/3/22 |
1,836 |
1,836 |
1,804 |
1,807 |
-1.85% |
23,500 |
2024/3/21 |
1,850 |
1,863 |
1,840 |
1,841 |
+0.93% |
27,800 |
2024/3/19 |
1,811 |
1,831 |
1,801 |
1,824 |
+0.11% |
30,300 |
2024/3/18 |
1,790 |
1,824 |
1,787 |
1,822 |
+1.45% |
29,500 |
2024/3/15 |
1,797 |
1,804 |
1,786 |
1,796 |
-0.77% |
17,700 |
2024/3/14 |
1,832 |
1,832 |
1,795 |
1,810 |
-0.39% |
19,900 |
2024/3/13 |
1,878 |
1,878 |
1,811 |
1,817 |
-2.00% |
21,500 |
2024/3/12 |
1,810 |
1,856 |
1,798 |
1,854 |
+1.59% |
31,100 |
2024/3/11 |
1,847 |
1,865 |
1,812 |
1,825 |
-2.77% |
29,000 |
2024/3/8 |
1,854 |
1,885 |
1,851 |
1,877 |
+0.27% |
33,500 |
2024/3/7 |
1,900 |
1,900 |
1,853 |
1,872 |
-0.32% |
35,000 |
2024/3/6 |
1,847 |
1,890 |
1,835 |
1,878 |
+0.91% |
43,500 |
2024/3/5 |
1,830 |
1,861 |
1,830 |
1,861 |
+0.92% |
41,900 |
2024/3/4 |
1,844 |
1,879 |
1,825 |
1,844 |
-0.32% |
44,800 |
2024/3/1 |
1,868 |
1,875 |
1,841 |
1,850 |
-1.44% |
30,800 |
2024/2/29 |
1,895 |
1,895 |
1,864 |
1,877 |
-1.16% |
31,600 |
2024/2/28 |
1,994 |
1,994 |
1,888 |
1,899 |
-4.67% |
71,200 |
2024/2/27 |
1,983 |
2,006 |
1,965 |
1,992 |
+0.40% |
65,600 |
2024/2/26 |
1,909 |
1,988 |
1,909 |
1,984 |
+4.42% |
90,700 |
2024/2/22 |
1,919 |
1,921 |
1,896 |
1,900 |
+0.26% |
37,400 |
2024/2/21 |
1,898 |
1,909 |
1,877 |
1,895 |
-0.26% |
45,100 |
2024/2/20 |
1,901 |
1,929 |
1,895 |
1,900 |
+0.00% |
63,200 |
2024/2/19 |
1,870 |
1,900 |
1,860 |
1,900 |
+1.60% |
48,600 |
2024/2/16 |
1,874 |
1,884 |
1,850 |
1,870 |
+1.03% |
78,700 |
2024/2/15 |
1,828 |
1,858 |
1,806 |
1,851 |
+2.72% |
78,400 |
2024/2/14 |
1,790 |
1,807 |
1,780 |
1,802 |
+0.45% |
52,300 |
2024/2/13 |
1,784 |
1,800 |
1,783 |
1,794 |
+2.11% |
57,100 |
2024/2/9 |
1,770 |
1,791 |
1,753 |
1,757 |
-1.13% |
50,600 |
2024/2/8 |
1,778 |
1,795 |
1,768 |
1,777 |
-0.06% |
44,000 |
2024/2/7 |
1,777 |
1,797 |
1,767 |
1,778 |
+0.00% |
67,500 |
2024/2/6 |
1,760 |
1,785 |
1,742 |
1,778 |
+0.91% |
40,100 |
2024/2/5 |
1,777 |
1,777 |
1,753 |
1,762 |
+0.00% |
29,900 |
2024/2/2 |
1,745 |
1,775 |
1,744 |
1,762 |
+0.86% |
39,500 |
2024/2/1 |
1,740 |
1,754 |
1,734 |
1,747 |
-0.34% |
35,500 |
2024/1/31 |
1,746 |
1,753 |
1,729 |
1,753 |
+0.81% |
38,000 |
2024/1/30 |
1,720 |
1,748 |
1,708 |
1,739 |
+1.52% |
120,800 |
2024/1/29 |
1,700 |
1,713 |
1,678 |
1,713 |
+1.66% |
39,200 |
|