日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,408 |
1,436 |
1,398 |
1,436 |
+1.20% |
18,200 |
2024/7/25 |
1,394 |
1,423 |
1,366 |
1,419 |
+0.64% |
46,500 |
2024/7/24 |
1,457 |
1,458 |
1,409 |
1,410 |
-4.28% |
71,800 |
2024/7/23 |
1,480 |
1,521 |
1,453 |
1,473 |
-0.47% |
28,100 |
2024/7/22 |
1,550 |
1,550 |
1,480 |
1,480 |
-4.76% |
51,900 |
2024/7/19 |
1,541 |
1,565 |
1,541 |
1,554 |
+0.84% |
7,000 |
2024/7/18 |
1,563 |
1,583 |
1,538 |
1,541 |
-0.77% |
21,100 |
2024/7/17 |
1,615 |
1,619 |
1,551 |
1,553 |
-4.14% |
27,300 |
2024/7/16 |
1,565 |
1,620 |
1,558 |
1,620 |
+3.51% |
20,000 |
2024/7/12 |
1,525 |
1,569 |
1,525 |
1,565 |
+1.49% |
12,000 |
2024/7/11 |
1,551 |
1,561 |
1,521 |
1,542 |
+0.13% |
19,100 |
2024/7/10 |
1,586 |
1,586 |
1,540 |
1,540 |
-2.04% |
14,300 |
2024/7/9 |
1,555 |
1,576 |
1,523 |
1,572 |
+0.77% |
36,100 |
2024/7/8 |
1,629 |
1,650 |
1,546 |
1,560 |
-5.45% |
79,500 |
2024/7/5 |
1,667 |
1,672 |
1,632 |
1,650 |
-1.37% |
24,800 |
2024/7/4 |
1,692 |
1,711 |
1,667 |
1,673 |
-1.65% |
20,800 |
2024/7/3 |
1,701 |
1,712 |
1,675 |
1,701 |
+1.61% |
22,700 |
2024/7/2 |
1,704 |
1,705 |
1,657 |
1,674 |
-1.76% |
34,400 |
2024/7/1 |
1,740 |
1,741 |
1,690 |
1,704 |
-1.90% |
39,100 |
2024/6/28 |
1,688 |
1,798 |
1,660 |
1,737 |
+3.27% |
79,700 |
2024/6/27 |
1,618 |
1,711 |
1,597 |
1,682 |
+2.87% |
48,400 |
2024/6/26 |
1,681 |
1,687 |
1,635 |
1,635 |
-1.86% |
34,500 |
2024/6/25 |
1,659 |
1,675 |
1,644 |
1,666 |
-0.12% |
30,400 |
2024/6/24 |
1,727 |
1,751 |
1,659 |
1,668 |
-2.80% |
39,400 |
2024/6/21 |
1,739 |
1,739 |
1,691 |
1,716 |
-1.21% |
27,900 |
2024/6/20 |
1,687 |
1,737 |
1,671 |
1,737 |
+2.96% |
31,400 |
2024/6/19 |
1,718 |
1,718 |
1,660 |
1,687 |
-3.38% |
41,200 |
2024/6/18 |
1,776 |
1,807 |
1,717 |
1,746 |
+7.18% |
133,000 |
2024/6/17 |
1,700 |
1,727 |
1,629 |
1,629 |
-4.74% |
56,400 |
2024/6/14 |
1,720 |
1,741 |
1,667 |
1,710 |
-1.04% |
41,000 |
2024/6/13 |
1,825 |
1,839 |
1,726 |
1,728 |
-3.19% |
71,900 |
2024/6/12 |
1,800 |
1,836 |
1,725 |
1,785 |
+0.06% |
84,700 |
2024/6/11 |
1,657 |
1,784 |
1,657 |
1,784 |
+8.78% |
100,300 |
2024/6/10 |
1,653 |
1,667 |
1,629 |
1,640 |
-0.79% |
19,300 |
2024/6/7 |
1,585 |
1,670 |
1,573 |
1,653 |
+4.95% |
37,400 |
2024/6/6 |
1,614 |
1,692 |
1,575 |
1,575 |
+2.67% |
120,800 |
2024/6/5 |
1,523 |
1,539 |
1,503 |
1,534 |
-0.58% |
29,900 |
2024/6/4 |
1,514 |
1,550 |
1,507 |
1,543 |
+1.65% |
30,000 |
2024/6/3 |
1,529 |
1,530 |
1,497 |
1,518 |
-0.13% |
22,500 |
2024/5/31 |
1,534 |
1,542 |
1,505 |
1,520 |
-1.11% |
22,500 |
2024/5/30 |
1,500 |
1,537 |
1,490 |
1,537 |
+0.46% |
30,000 |
2024/5/29 |
1,529 |
1,552 |
1,503 |
1,530 |
+0.13% |
34,500 |
2024/5/28 |
1,554 |
1,568 |
1,510 |
1,528 |
-0.78% |
29,900 |
2024/5/27 |
1,673 |
1,674 |
1,516 |
1,540 |
-7.89% |
80,200 |
2024/5/24 |
1,670 |
1,728 |
1,635 |
1,672 |
-0.65% |
41,500 |
2024/5/23 |
1,631 |
1,686 |
1,610 |
1,683 |
+3.57% |
43,100 |
2024/5/22 |
1,597 |
1,659 |
1,572 |
1,625 |
+1.69% |
45,300 |
2024/5/21 |
1,539 |
1,612 |
1,539 |
1,598 |
+5.06% |
45,700 |
2024/5/20 |
1,500 |
1,549 |
1,495 |
1,521 |
+1.40% |
22,000 |
2024/5/17 |
1,520 |
1,532 |
1,468 |
1,500 |
-2.22% |
43,100 |
2024/5/16 |
1,528 |
1,580 |
1,491 |
1,534 |
+0.92% |
39,100 |
2024/5/15 |
1,610 |
1,649 |
1,506 |
1,520 |
-5.30% |
95,300 |
2024/5/14 |
1,724 |
1,774 |
1,601 |
1,605 |
-1.17% |
97,300 |
2024/5/13 |
1,600 |
1,627 |
1,576 |
1,624 |
+0.06% |
40,700 |
2024/5/10 |
1,585 |
1,642 |
1,585 |
1,623 |
+5.05% |
30,700 |
2024/5/9 |
1,684 |
1,684 |
1,517 |
1,545 |
-8.74% |
161,200 |
2024/5/8 |
1,796 |
1,803 |
1,691 |
1,693 |
-5.15% |
46,700 |
2024/5/7 |
1,832 |
1,835 |
1,754 |
1,785 |
-2.94% |
43,100 |
2024/5/2 |
1,752 |
1,839 |
1,724 |
1,839 |
+5.69% |
44,400 |
2024/5/1 |
1,752 |
1,775 |
1,740 |
1,740 |
-2.19% |
16,900 |
2024/4/30 |
1,750 |
1,794 |
1,715 |
1,779 |
+1.66% |
27,000 |
2024/4/26 |
1,736 |
1,759 |
1,701 |
1,750 |
+0.81% |
40,200 |
2024/4/25 |
1,769 |
1,802 |
1,730 |
1,736 |
-2.20% |
38,300 |
2024/4/24 |
1,912 |
1,913 |
1,756 |
1,775 |
-6.73% |
129,700 |
2024/4/23 |
1,917 |
1,943 |
1,855 |
1,903 |
+1.71% |
116,400 |
2024/4/22 |
1,815 |
1,879 |
1,808 |
1,871 |
+7.84% |
97,100 |
2024/4/19 |
1,737 |
1,778 |
1,691 |
1,735 |
-0.12% |
89,300 |
2024/4/18 |
1,643 |
1,743 |
1,606 |
1,737 |
+4.76% |
41,400 |
2024/4/17 |
1,700 |
1,720 |
1,642 |
1,658 |
-2.18% |
37,100 |
2024/4/16 |
1,695 |
1,711 |
1,650 |
1,695 |
-0.53% |
38,200 |
2024/4/15 |
1,593 |
1,704 |
1,583 |
1,704 |
+4.73% |
53,100 |
2024/4/12 |
1,653 |
1,656 |
1,616 |
1,627 |
-1.57% |
24,700 |
2024/4/11 |
1,657 |
1,675 |
1,614 |
1,653 |
-0.36% |
52,600 |
2024/4/10 |
1,610 |
1,669 |
1,585 |
1,659 |
+5.53% |
83,000 |
2024/4/9 |
1,492 |
1,572 |
1,492 |
1,572 |
+6.14% |
44,900 |
2024/4/8 |
1,477 |
1,517 |
1,465 |
1,481 |
+0.47% |
21,000 |
2024/4/5 |
1,485 |
1,497 |
1,441 |
1,474 |
-2.38% |
24,800 |
2024/4/4 |
1,516 |
1,520 |
1,480 |
1,510 |
+0.60% |
23,200 |
2024/4/3 |
1,453 |
1,535 |
1,437 |
1,501 |
+2.18% |
32,200 |
2024/4/2 |
1,511 |
1,539 |
1,469 |
1,469 |
-2.59% |
25,000 |
2024/4/1 |
1,574 |
1,574 |
1,500 |
1,508 |
-3.15% |
39,200 |
2024/3/29 |
1,498 |
1,559 |
1,493 |
1,557 |
+3.94% |
31,600 |
2024/3/28 |
1,487 |
1,510 |
1,481 |
1,498 |
+1.22% |
15,200 |
2024/3/27 |
1,498 |
1,520 |
1,480 |
1,480 |
-1.33% |
30,100 |
2024/3/26 |
1,456 |
1,513 |
1,430 |
1,500 |
+3.02% |
73,200 |
2024/3/25 |
1,398 |
1,489 |
1,397 |
1,456 |
+6.20% |
72,500 |
2024/3/22 |
1,386 |
1,389 |
1,367 |
1,371 |
-1.08% |
20,100 |
2024/3/21 |
1,405 |
1,409 |
1,376 |
1,386 |
+0.80% |
29,900 |
2024/3/19 |
1,381 |
1,389 |
1,336 |
1,375 |
-0.43% |
34,100 |
2024/3/18 |
1,357 |
1,414 |
1,354 |
1,381 |
+3.76% |
69,300 |
2024/3/15 |
1,330 |
1,360 |
1,316 |
1,331 |
+0.45% |
33,700 |
2024/3/14 |
1,346 |
1,368 |
1,272 |
1,325 |
-1.49% |
73,700 |
2024/3/13 |
1,356 |
1,405 |
1,306 |
1,345 |
+8.91% |
232,700 |
2024/3/12 |
1,187 |
1,241 |
1,187 |
1,235 |
+3.61% |
21,300 |
2024/3/11 |
1,200 |
1,218 |
1,182 |
1,192 |
-1.89% |
30,900 |
2024/3/8 |
1,243 |
1,243 |
1,215 |
1,215 |
-1.38% |
10,600 |
2024/3/7 |
1,260 |
1,260 |
1,226 |
1,232 |
-2.38% |
21,200 |
2024/3/6 |
1,255 |
1,276 |
1,245 |
1,262 |
+0.96% |
7,500 |
2024/3/5 |
1,253 |
1,260 |
1,233 |
1,250 |
-0.24% |
7,300 |
2024/3/4 |
1,250 |
1,271 |
1,245 |
1,253 |
+1.05% |
18,600 |
2024/3/1 |
1,244 |
1,245 |
1,210 |
1,240 |
-0.80% |
33,700 |
2024/2/29 |
1,255 |
1,275 |
1,243 |
1,250 |
-0.71% |
24,300 |
2024/2/28 |
1,275 |
1,283 |
1,259 |
1,259 |
-1.33% |
30,100 |
2024/2/27 |
1,272 |
1,315 |
1,272 |
1,276 |
+0.39% |
15,500 |
2024/2/26 |
1,285 |
1,302 |
1,255 |
1,271 |
-1.55% |
50,200 |
2024/2/22 |
1,296 |
1,296 |
1,261 |
1,291 |
+1.97% |
42,700 |
2024/2/21 |
1,276 |
1,295 |
1,262 |
1,266 |
+0.40% |
20,200 |
2024/2/20 |
1,300 |
1,300 |
1,253 |
1,261 |
-2.55% |
20,700 |
2024/2/19 |
1,260 |
1,322 |
1,231 |
1,294 |
+3.60% |
69,400 |
2024/2/16 |
1,206 |
1,249 |
1,201 |
1,249 |
+3.65% |
37,500 |
2024/2/15 |
1,204 |
1,235 |
1,184 |
1,205 |
-2.03% |
80,100 |
2024/2/14 |
1,310 |
1,310 |
1,230 |
1,230 |
-6.53% |
87,800 |
2024/2/13 |
1,262 |
1,334 |
1,221 |
1,316 |
+13.84% |
201,100 |
2024/2/9 |
1,138 |
1,161 |
1,116 |
1,156 |
-0.09% |
50,700 |
2024/2/8 |
1,145 |
1,181 |
1,138 |
1,157 |
+1.40% |
26,000 |
2024/2/7 |
1,160 |
1,160 |
1,133 |
1,141 |
-1.81% |
28,200 |
2024/2/6 |
1,150 |
1,175 |
1,147 |
1,162 |
+0.61% |
18,800 |
2024/2/5 |
1,185 |
1,185 |
1,146 |
1,155 |
-2.20% |
29,800 |
2024/2/2 |
1,180 |
1,201 |
1,163 |
1,181 |
+0.17% |
33,400 |
2024/2/1 |
1,254 |
1,266 |
1,172 |
1,179 |
-7.82% |
124,600 |
2024/1/31 |
1,280 |
1,298 |
1,267 |
1,279 |
+0.00% |
43,700 |
2024/1/30 |
1,263 |
1,293 |
1,253 |
1,279 |
+1.11% |
38,500 |
2024/1/29 |
1,239 |
1,285 |
1,233 |
1,265 |
+2.35% |
44,800 |
|