日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,745 |
1,767 |
1,721 |
1,754 |
+0.63% |
95,300 |
2024/7/25 |
1,730 |
1,776 |
1,712 |
1,743 |
+0.81% |
150,300 |
2024/7/24 |
1,707 |
1,744 |
1,706 |
1,729 |
+1.71% |
88,600 |
2024/7/23 |
1,709 |
1,721 |
1,694 |
1,700 |
+0.77% |
104,600 |
2024/7/22 |
1,672 |
1,700 |
1,670 |
1,687 |
+1.20% |
102,100 |
2024/7/19 |
1,716 |
1,730 |
1,667 |
1,667 |
-2.86% |
175,100 |
2024/7/18 |
1,667 |
1,765 |
1,660 |
1,716 |
+3.00% |
162,200 |
2024/7/17 |
1,667 |
1,676 |
1,652 |
1,666 |
+0.91% |
108,600 |
2024/7/16 |
1,702 |
1,706 |
1,641 |
1,651 |
-2.60% |
226,200 |
2024/7/12 |
1,627 |
1,715 |
1,607 |
1,695 |
-5.15% |
404,600 |
2024/7/11 |
1,778 |
1,790 |
1,755 |
1,787 |
-0.28% |
122,200 |
2024/7/10 |
1,793 |
1,794 |
1,761 |
1,792 |
-0.33% |
71,800 |
2024/7/9 |
1,795 |
1,809 |
1,771 |
1,798 |
+0.11% |
88,100 |
2024/7/8 |
1,811 |
1,820 |
1,795 |
1,796 |
-0.55% |
41,600 |
2024/7/5 |
1,840 |
1,842 |
1,785 |
1,806 |
-1.90% |
84,300 |
2024/7/4 |
1,845 |
1,855 |
1,831 |
1,841 |
+0.05% |
33,200 |
2024/7/3 |
1,860 |
1,870 |
1,834 |
1,840 |
-0.92% |
50,100 |
2024/7/2 |
1,860 |
1,898 |
1,847 |
1,857 |
-0.75% |
83,100 |
2024/7/1 |
1,926 |
1,926 |
1,871 |
1,871 |
-3.21% |
37,700 |
2024/6/28 |
1,956 |
1,956 |
1,900 |
1,933 |
-1.18% |
54,300 |
2024/6/27 |
1,967 |
1,988 |
1,952 |
1,956 |
-1.51% |
36,900 |
2024/6/26 |
1,974 |
1,997 |
1,962 |
1,986 |
+0.61% |
37,400 |
2024/6/25 |
2,000 |
2,006 |
1,952 |
1,974 |
-0.25% |
44,800 |
2024/6/24 |
2,005 |
2,005 |
1,954 |
1,979 |
-1.15% |
33,700 |
2024/6/21 |
1,996 |
2,036 |
1,988 |
2,002 |
+0.60% |
83,700 |
2024/6/20 |
1,953 |
1,990 |
1,950 |
1,990 |
+1.89% |
46,800 |
2024/6/19 |
1,948 |
1,970 |
1,941 |
1,953 |
+0.26% |
24,100 |
2024/6/18 |
1,950 |
1,966 |
1,942 |
1,948 |
+0.67% |
21,200 |
2024/6/17 |
1,980 |
1,980 |
1,888 |
1,935 |
-2.52% |
43,600 |
2024/6/14 |
1,910 |
1,985 |
1,910 |
1,985 |
+3.60% |
59,700 |
2024/6/13 |
1,917 |
1,939 |
1,910 |
1,916 |
-0.31% |
22,400 |
2024/6/12 |
1,931 |
1,934 |
1,911 |
1,922 |
+0.26% |
15,300 |
2024/6/11 |
1,921 |
1,935 |
1,908 |
1,917 |
-0.05% |
20,200 |
2024/6/10 |
1,901 |
1,943 |
1,901 |
1,918 |
+1.05% |
23,600 |
2024/6/7 |
1,916 |
1,916 |
1,890 |
1,898 |
-0.94% |
30,500 |
2024/6/6 |
1,933 |
1,933 |
1,894 |
1,916 |
+0.31% |
25,600 |
2024/6/5 |
1,890 |
1,915 |
1,882 |
1,910 |
+1.54% |
27,700 |
2024/6/4 |
1,878 |
1,899 |
1,872 |
1,881 |
+0.64% |
40,800 |
2024/6/3 |
1,862 |
1,892 |
1,857 |
1,869 |
-0.16% |
38,800 |
2024/5/31 |
1,865 |
1,875 |
1,840 |
1,872 |
+0.54% |
39,300 |
2024/5/30 |
1,816 |
1,862 |
1,801 |
1,862 |
+2.08% |
24,200 |
2024/5/29 |
1,870 |
1,870 |
1,817 |
1,824 |
-1.72% |
50,600 |
2024/5/28 |
1,869 |
1,900 |
1,849 |
1,856 |
-0.05% |
35,500 |
2024/5/27 |
1,830 |
1,861 |
1,824 |
1,857 |
+1.87% |
53,800 |
2024/5/24 |
1,893 |
1,903 |
1,815 |
1,823 |
-5.15% |
84,800 |
2024/5/23 |
1,893 |
1,928 |
1,867 |
1,922 |
+1.53% |
42,500 |
2024/5/22 |
1,935 |
1,953 |
1,891 |
1,893 |
-2.27% |
54,100 |
2024/5/21 |
1,966 |
1,968 |
1,937 |
1,937 |
-0.41% |
39,800 |
2024/5/20 |
1,935 |
1,950 |
1,911 |
1,945 |
+0.88% |
70,300 |
2024/5/17 |
1,879 |
1,931 |
1,873 |
1,928 |
+1.47% |
37,200 |
2024/5/16 |
1,880 |
1,900 |
1,870 |
1,900 |
+1.28% |
41,200 |
2024/5/15 |
1,899 |
1,899 |
1,865 |
1,876 |
-0.16% |
29,900 |
2024/5/14 |
1,885 |
1,889 |
1,861 |
1,879 |
-0.58% |
36,100 |
2024/5/13 |
1,848 |
1,893 |
1,840 |
1,890 |
+2.27% |
44,100 |
2024/5/10 |
1,860 |
1,867 |
1,836 |
1,848 |
-0.05% |
47,000 |
2024/5/9 |
1,827 |
1,861 |
1,827 |
1,849 |
+1.20% |
38,100 |
2024/5/8 |
1,803 |
1,839 |
1,803 |
1,827 |
+0.33% |
51,500 |
2024/5/7 |
1,800 |
1,841 |
1,794 |
1,821 |
+1.45% |
52,500 |
2024/5/2 |
1,817 |
1,825 |
1,794 |
1,795 |
-0.61% |
48,200 |
2024/5/1 |
1,806 |
1,847 |
1,806 |
1,806 |
+0.89% |
76,500 |
2024/4/30 |
1,813 |
1,826 |
1,772 |
1,790 |
-0.78% |
83,000 |
2024/4/26 |
1,840 |
1,840 |
1,786 |
1,804 |
-2.12% |
154,000 |
2024/4/25 |
1,942 |
1,942 |
1,843 |
1,843 |
-4.75% |
124,300 |
2024/4/24 |
1,915 |
1,958 |
1,910 |
1,935 |
+1.04% |
157,200 |
2024/4/23 |
1,901 |
1,930 |
1,894 |
1,915 |
+4.76% |
219,200 |
2024/4/22 |
1,750 |
1,835 |
1,726 |
1,828 |
+9.46% |
275,400 |
2024/4/19 |
1,720 |
1,730 |
1,670 |
1,670 |
-3.02% |
101,400 |
2024/4/18 |
1,739 |
1,761 |
1,703 |
1,722 |
+1.23% |
119,800 |
2024/4/17 |
1,786 |
1,815 |
1,701 |
1,701 |
-4.22% |
211,500 |
2024/4/16 |
1,942 |
1,942 |
1,773 |
1,776 |
-9.85% |
271,000 |
2024/4/15 |
2,036 |
2,041 |
1,960 |
1,970 |
-6.90% |
192,900 |
2024/4/12 |
2,131 |
2,140 |
2,091 |
2,116 |
-0.38% |
70,200 |
2024/4/11 |
2,140 |
2,150 |
2,103 |
2,124 |
-1.30% |
42,100 |
2024/4/10 |
2,155 |
2,182 |
2,150 |
2,152 |
-0.23% |
34,100 |
2024/4/9 |
2,160 |
2,163 |
2,125 |
2,157 |
+0.51% |
27,700 |
2024/4/8 |
2,180 |
2,180 |
2,133 |
2,146 |
-0.69% |
40,800 |
2024/4/5 |
2,140 |
2,182 |
2,125 |
2,161 |
+0.19% |
61,800 |
2024/4/4 |
2,182 |
2,191 |
2,148 |
2,157 |
-1.19% |
51,000 |
2024/4/3 |
2,155 |
2,191 |
2,130 |
2,183 |
+0.69% |
63,900 |
2024/4/2 |
2,223 |
2,224 |
2,157 |
2,168 |
-2.52% |
55,300 |
2024/4/1 |
2,277 |
2,277 |
2,205 |
2,224 |
-1.77% |
53,700 |
2024/3/29 |
2,278 |
2,278 |
2,246 |
2,264 |
-0.35% |
29,300 |
2024/3/28 |
2,250 |
2,273 |
2,244 |
2,272 |
+0.26% |
49,900 |
2024/3/27 |
2,296 |
2,306 |
2,255 |
2,266 |
-0.66% |
45,500 |
2024/3/26 |
2,270 |
2,281 |
2,231 |
2,281 |
-0.35% |
60,400 |
2024/3/25 |
2,332 |
2,361 |
2,286 |
2,289 |
-1.80% |
42,900 |
2024/3/22 |
2,343 |
2,343 |
2,302 |
2,331 |
+0.30% |
37,400 |
2024/3/21 |
2,334 |
2,370 |
2,301 |
2,324 |
-0.34% |
48,100 |
2024/3/19 |
2,339 |
2,354 |
2,300 |
2,332 |
-0.30% |
42,000 |
2024/3/18 |
2,349 |
2,370 |
2,335 |
2,339 |
-0.43% |
33,800 |
2024/3/15 |
2,325 |
2,365 |
2,318 |
2,349 |
+1.56% |
64,500 |
2024/3/14 |
2,350 |
2,362 |
2,310 |
2,313 |
-2.77% |
36,500 |
2024/3/13 |
2,380 |
2,396 |
2,360 |
2,379 |
+0.98% |
55,400 |
2024/3/12 |
2,322 |
2,367 |
2,293 |
2,356 |
+1.46% |
38,900 |
2024/3/11 |
2,312 |
2,337 |
2,284 |
2,322 |
-1.23% |
48,400 |
2024/3/8 |
2,326 |
2,390 |
2,312 |
2,351 |
-0.17% |
83,700 |
2024/3/7 |
2,377 |
2,424 |
2,330 |
2,355 |
-0.93% |
87,200 |
2024/3/6 |
2,384 |
2,442 |
2,359 |
2,377 |
-2.82% |
76,300 |
2024/3/5 |
2,410 |
2,446 |
2,387 |
2,446 |
+1.58% |
54,800 |
2024/3/4 |
2,420 |
2,436 |
2,354 |
2,408 |
+0.25% |
89,000 |
2024/3/1 |
2,383 |
2,430 |
2,380 |
2,402 |
+0.80% |
70,100 |
2024/2/29 |
2,403 |
2,403 |
2,350 |
2,383 |
-1.41% |
73,700 |
2024/2/28 |
2,414 |
2,439 |
2,390 |
2,417 |
-1.06% |
122,500 |
2024/2/27 |
2,414 |
2,489 |
2,383 |
2,443 |
+0.41% |
280,500 |
2024/2/26 |
2,465 |
2,490 |
2,412 |
2,433 |
-2.21% |
214,800 |
2024/2/22 |
2,506 |
2,539 |
2,463 |
2,488 |
-0.52% |
165,800 |
2024/2/21 |
2,577 |
2,577 |
2,500 |
2,501 |
-1.88% |
137,300 |
2024/2/20 |
2,557 |
2,569 |
2,538 |
2,549 |
-0.31% |
55,800 |
2024/2/19 |
2,530 |
2,568 |
2,505 |
2,557 |
+1.79% |
78,400 |
2024/2/16 |
2,500 |
2,530 |
2,485 |
2,512 |
+1.17% |
78,500 |
2024/2/15 |
2,553 |
2,553 |
2,465 |
2,483 |
-1.35% |
82,600 |
2024/2/14 |
2,525 |
2,534 |
2,502 |
2,517 |
+0.56% |
72,800 |
2024/2/13 |
2,501 |
2,535 |
2,469 |
2,503 |
-1.38% |
126,200 |
2024/2/9 |
2,479 |
2,566 |
2,479 |
2,538 |
+2.55% |
64,800 |
2024/2/8 |
2,514 |
2,537 |
2,469 |
2,475 |
+0.45% |
92,200 |
2024/2/7 |
2,509 |
2,517 |
2,464 |
2,464 |
-0.81% |
77,800 |
2024/2/6 |
2,486 |
2,519 |
2,467 |
2,484 |
-0.84% |
48,200 |
2024/2/5 |
2,478 |
2,523 |
2,460 |
2,505 |
+1.95% |
75,600 |
2024/2/2 |
2,504 |
2,504 |
2,404 |
2,457 |
-2.31% |
113,100 |
2024/2/1 |
2,478 |
2,534 |
2,471 |
2,515 |
+1.62% |
70,700 |
2024/1/31 |
2,490 |
2,520 |
2,436 |
2,475 |
-0.56% |
124,800 |
2024/1/30 |
2,425 |
2,492 |
2,405 |
2,489 |
+2.43% |
112,600 |
2024/1/29 |
2,398 |
2,446 |
2,398 |
2,430 |
+2.49% |
77,200 |
|