日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,889 |
1,896 |
1,870 |
1,870 |
-0.80% |
9,800 |
2024/7/25 |
1,910 |
1,919 |
1,884 |
1,885 |
-1.41% |
20,900 |
2024/7/24 |
1,928 |
1,940 |
1,910 |
1,912 |
-0.83% |
16,700 |
2024/7/23 |
1,928 |
1,936 |
1,921 |
1,928 |
+0.52% |
9,500 |
2024/7/22 |
1,953 |
1,953 |
1,916 |
1,918 |
-1.49% |
31,700 |
2024/7/19 |
1,937 |
1,950 |
1,930 |
1,947 |
+0.52% |
15,800 |
2024/7/18 |
1,922 |
1,950 |
1,922 |
1,937 |
+0.73% |
12,400 |
2024/7/17 |
1,913 |
1,931 |
1,913 |
1,923 |
+0.68% |
12,100 |
2024/7/16 |
1,907 |
1,923 |
1,907 |
1,910 |
+0.16% |
10,900 |
2024/7/12 |
1,904 |
1,930 |
1,904 |
1,907 |
+0.16% |
8,400 |
2024/7/11 |
1,920 |
1,929 |
1,900 |
1,904 |
+0.11% |
12,500 |
2024/7/10 |
1,911 |
1,914 |
1,896 |
1,902 |
-0.47% |
16,600 |
2024/7/9 |
1,900 |
1,926 |
1,880 |
1,911 |
-0.98% |
20,000 |
2024/7/8 |
1,900 |
1,949 |
1,894 |
1,930 |
+2.82% |
39,400 |
2024/7/5 |
1,899 |
1,899 |
1,875 |
1,877 |
-1.16% |
9,600 |
2024/7/4 |
1,889 |
1,899 |
1,885 |
1,899 |
+0.48% |
10,800 |
2024/7/3 |
1,890 |
1,900 |
1,890 |
1,890 |
+0.00% |
9,500 |
2024/7/2 |
1,905 |
1,910 |
1,890 |
1,890 |
-0.84% |
13,900 |
2024/7/1 |
1,927 |
1,932 |
1,896 |
1,906 |
-0.88% |
16,900 |
2024/6/28 |
1,958 |
1,958 |
1,905 |
1,923 |
-1.74% |
19,900 |
2024/6/27 |
1,964 |
1,970 |
1,934 |
1,957 |
-0.36% |
16,600 |
2024/6/26 |
1,948 |
1,969 |
1,920 |
1,964 |
+0.82% |
45,800 |
2024/6/25 |
1,923 |
1,948 |
1,923 |
1,948 |
+2.69% |
32,800 |
2024/6/24 |
1,896 |
1,900 |
1,876 |
1,897 |
+0.37% |
25,200 |
2024/6/21 |
1,909 |
1,919 |
1,889 |
1,890 |
-0.53% |
17,700 |
2024/6/20 |
1,914 |
1,917 |
1,888 |
1,900 |
-0.63% |
16,100 |
2024/6/19 |
1,891 |
1,912 |
1,891 |
1,912 |
+1.11% |
18,900 |
2024/6/18 |
1,893 |
1,906 |
1,889 |
1,891 |
+0.59% |
20,800 |
2024/6/17 |
1,873 |
1,888 |
1,867 |
1,880 |
+0.48% |
25,200 |
2024/6/14 |
1,835 |
1,872 |
1,830 |
1,871 |
+1.63% |
26,700 |
2024/6/13 |
1,847 |
1,847 |
1,820 |
1,841 |
-0.86% |
26,700 |
2024/6/12 |
1,850 |
1,862 |
1,837 |
1,857 |
+1.53% |
26,900 |
2024/6/11 |
1,830 |
1,833 |
1,823 |
1,829 |
+0.22% |
13,700 |
2024/6/10 |
1,800 |
1,827 |
1,785 |
1,825 |
+2.24% |
35,200 |
2024/6/7 |
1,810 |
1,810 |
1,785 |
1,785 |
-0.83% |
14,500 |
2024/6/6 |
1,802 |
1,804 |
1,785 |
1,800 |
-0.11% |
16,700 |
2024/6/5 |
1,811 |
1,811 |
1,793 |
1,802 |
-0.50% |
15,300 |
2024/6/4 |
1,796 |
1,816 |
1,795 |
1,811 |
+0.84% |
15,600 |
2024/6/3 |
1,795 |
1,807 |
1,790 |
1,796 |
+0.50% |
18,200 |
2024/5/31 |
1,779 |
1,789 |
1,777 |
1,787 |
+0.73% |
15,800 |
2024/5/30 |
1,753 |
1,774 |
1,748 |
1,774 |
+1.14% |
17,500 |
2024/5/29 |
1,785 |
1,788 |
1,754 |
1,754 |
-1.74% |
18,600 |
2024/5/28 |
1,790 |
1,791 |
1,781 |
1,785 |
+0.00% |
11,600 |
2024/5/27 |
1,787 |
1,789 |
1,777 |
1,785 |
+0.28% |
12,500 |
2024/5/24 |
1,777 |
1,780 |
1,769 |
1,780 |
-0.28% |
9,900 |
2024/5/23 |
1,775 |
1,785 |
1,765 |
1,785 |
+0.62% |
12,100 |
2024/5/22 |
1,786 |
1,786 |
1,765 |
1,774 |
-0.73% |
24,300 |
2024/5/21 |
1,785 |
1,791 |
1,781 |
1,787 |
+0.68% |
15,100 |
2024/5/20 |
1,766 |
1,785 |
1,764 |
1,775 |
+0.45% |
26,400 |
2024/5/17 |
1,757 |
1,767 |
1,742 |
1,767 |
+0.57% |
12,700 |
2024/5/16 |
1,753 |
1,764 |
1,740 |
1,757 |
+0.63% |
24,600 |
2024/5/15 |
1,770 |
1,770 |
1,742 |
1,746 |
-1.08% |
44,300 |
2024/5/14 |
1,779 |
1,784 |
1,752 |
1,765 |
-0.68% |
68,400 |
2024/5/13 |
1,861 |
1,997 |
1,777 |
1,777 |
-4.31% |
245,100 |
2024/5/10 |
1,865 |
1,868 |
1,848 |
1,857 |
-0.43% |
19,500 |
2024/5/9 |
1,855 |
1,880 |
1,855 |
1,865 |
+0.38% |
14,100 |
2024/5/8 |
1,865 |
1,868 |
1,856 |
1,858 |
-0.38% |
20,300 |
2024/5/7 |
1,882 |
1,882 |
1,864 |
1,865 |
-1.17% |
15,600 |
2024/5/2 |
1,903 |
1,903 |
1,887 |
1,887 |
-0.89% |
10,400 |
2024/5/1 |
1,903 |
1,913 |
1,896 |
1,904 |
-0.42% |
12,600 |
2024/4/30 |
1,920 |
1,920 |
1,901 |
1,912 |
+0.31% |
14,600 |
2024/4/26 |
1,890 |
1,910 |
1,869 |
1,906 |
+0.58% |
18,300 |
2024/4/25 |
1,921 |
1,921 |
1,895 |
1,895 |
-1.20% |
14,600 |
2024/4/24 |
1,910 |
1,928 |
1,905 |
1,918 |
+0.42% |
12,300 |
2024/4/23 |
1,927 |
1,929 |
1,905 |
1,910 |
-0.88% |
13,400 |
2024/4/22 |
1,947 |
1,947 |
1,907 |
1,927 |
+0.42% |
25,800 |
2024/4/19 |
1,963 |
1,963 |
1,890 |
1,919 |
-2.39% |
32,000 |
2024/4/18 |
1,963 |
1,974 |
1,963 |
1,966 |
+0.41% |
5,500 |
2024/4/17 |
1,968 |
1,970 |
1,955 |
1,958 |
-0.61% |
22,300 |
2024/4/16 |
1,971 |
1,980 |
1,970 |
1,970 |
-0.61% |
19,500 |
2024/4/15 |
1,968 |
1,984 |
1,968 |
1,982 |
+0.00% |
11,400 |
2024/4/12 |
1,989 |
1,989 |
1,978 |
1,982 |
-0.25% |
9,900 |
2024/4/11 |
1,972 |
1,987 |
1,970 |
1,987 |
+0.46% |
15,500 |
2024/4/10 |
1,985 |
1,992 |
1,976 |
1,978 |
-0.50% |
16,800 |
2024/4/9 |
1,982 |
1,988 |
1,970 |
1,988 |
+0.00% |
19,400 |
2024/4/8 |
1,978 |
1,988 |
1,975 |
1,988 |
+0.66% |
13,500 |
2024/4/5 |
1,958 |
1,987 |
1,947 |
1,975 |
+0.82% |
23,600 |
2024/4/4 |
1,969 |
1,969 |
1,954 |
1,959 |
-1.21% |
18,000 |
2024/4/3 |
1,967 |
1,989 |
1,954 |
1,983 |
+0.30% |
22,000 |
2024/4/2 |
1,960 |
1,978 |
1,960 |
1,977 |
+0.10% |
22,500 |
2024/4/1 |
1,988 |
1,992 |
1,975 |
1,975 |
-0.45% |
19,100 |
2024/3/29 |
1,955 |
1,984 |
1,955 |
1,984 |
+1.64% |
21,000 |
2024/3/28 |
1,969 |
1,982 |
1,942 |
1,952 |
-1.91% |
37,200 |
2024/3/27 |
1,985 |
1,997 |
1,981 |
1,990 |
+0.25% |
44,600 |
2024/3/26 |
1,980 |
1,987 |
1,976 |
1,985 |
+0.35% |
22,900 |
2024/3/25 |
1,952 |
1,980 |
1,952 |
1,978 |
+1.33% |
51,600 |
2024/3/22 |
1,930 |
1,952 |
1,928 |
1,952 |
+1.24% |
34,900 |
2024/3/21 |
1,940 |
1,940 |
1,917 |
1,928 |
-0.46% |
30,600 |
2024/3/19 |
1,928 |
1,940 |
1,920 |
1,937 |
+0.47% |
27,900 |
2024/3/18 |
1,946 |
1,946 |
1,928 |
1,928 |
-0.98% |
30,400 |
2024/3/15 |
1,920 |
1,947 |
1,903 |
1,947 |
+0.78% |
79,900 |
2024/3/14 |
1,910 |
1,932 |
1,904 |
1,932 |
+1.47% |
28,600 |
2024/3/13 |
1,909 |
1,914 |
1,894 |
1,904 |
+0.11% |
18,800 |
2024/3/12 |
1,890 |
1,902 |
1,878 |
1,902 |
+0.05% |
20,100 |
2024/3/11 |
1,904 |
1,907 |
1,890 |
1,901 |
-0.31% |
21,300 |
2024/3/8 |
1,876 |
1,907 |
1,875 |
1,907 |
+1.60% |
50,200 |
2024/3/7 |
1,876 |
1,888 |
1,868 |
1,877 |
-0.16% |
36,200 |
2024/3/6 |
1,871 |
1,886 |
1,871 |
1,880 |
-0.42% |
49,800 |
2024/3/5 |
1,876 |
1,892 |
1,870 |
1,888 |
-0.11% |
29,200 |
2024/3/4 |
1,900 |
1,900 |
1,881 |
1,890 |
+0.32% |
47,500 |
2024/3/1 |
1,897 |
1,897 |
1,870 |
1,884 |
-0.42% |
27,000 |
2024/2/29 |
1,880 |
1,897 |
1,865 |
1,892 |
+0.53% |
25,800 |
2024/2/28 |
1,877 |
1,888 |
1,876 |
1,882 |
+0.27% |
27,200 |
2024/2/27 |
1,852 |
1,877 |
1,852 |
1,877 |
+1.13% |
30,700 |
2024/2/26 |
1,849 |
1,864 |
1,849 |
1,856 |
+0.76% |
32,900 |
2024/2/22 |
1,840 |
1,843 |
1,830 |
1,842 |
-0.16% |
30,300 |
2024/2/21 |
1,848 |
1,857 |
1,830 |
1,845 |
-0.65% |
30,700 |
2024/2/20 |
1,871 |
1,871 |
1,853 |
1,857 |
-0.75% |
25,400 |
2024/2/19 |
1,857 |
1,871 |
1,850 |
1,871 |
+1.03% |
21,300 |
2024/2/16 |
1,835 |
1,859 |
1,835 |
1,852 |
+1.54% |
39,800 |
2024/2/15 |
1,868 |
1,869 |
1,823 |
1,824 |
-2.41% |
41,800 |
2024/2/14 |
1,845 |
1,875 |
1,835 |
1,869 |
+1.30% |
78,600 |
2024/2/13 |
1,830 |
1,856 |
1,830 |
1,845 |
+1.37% |
60,100 |
2024/2/9 |
1,825 |
1,841 |
1,804 |
1,820 |
-0.33% |
58,200 |
2024/2/8 |
1,769 |
1,848 |
1,752 |
1,826 |
+3.63% |
130,800 |
2024/2/7 |
1,758 |
1,768 |
1,758 |
1,762 |
+0.46% |
37,900 |
2024/2/6 |
1,755 |
1,760 |
1,750 |
1,754 |
+0.00% |
28,600 |
2024/2/5 |
1,751 |
1,760 |
1,751 |
1,754 |
+0.17% |
28,500 |
2024/2/2 |
1,745 |
1,760 |
1,741 |
1,751 |
+0.40% |
26,300 |
2024/2/1 |
1,744 |
1,749 |
1,730 |
1,744 |
+0.23% |
35,700 |
2024/1/31 |
1,734 |
1,741 |
1,728 |
1,740 |
+0.35% |
27,600 |
2024/1/30 |
1,740 |
1,741 |
1,732 |
1,734 |
-0.17% |
26,600 |
2024/1/29 |
1,731 |
1,740 |
1,731 |
1,737 |
+0.52% |
20,300 |
|