日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,896 |
1,917 |
1,895 |
1,912 |
+0.90% |
27,800 |
2024/7/25 |
1,915 |
1,933 |
1,886 |
1,895 |
-2.12% |
62,300 |
2024/7/24 |
1,968 |
1,980 |
1,935 |
1,936 |
-2.07% |
33,000 |
2024/7/23 |
1,965 |
1,995 |
1,965 |
1,977 |
+0.87% |
28,500 |
2024/7/22 |
1,996 |
1,996 |
1,960 |
1,960 |
-2.34% |
35,300 |
2024/7/19 |
2,037 |
2,037 |
2,001 |
2,007 |
-1.18% |
34,600 |
2024/7/18 |
2,017 |
2,047 |
2,010 |
2,031 |
+1.20% |
66,700 |
2024/7/17 |
2,016 |
2,027 |
1,995 |
2,007 |
+0.15% |
40,700 |
2024/7/16 |
2,013 |
2,028 |
2,000 |
2,004 |
+0.05% |
44,600 |
2024/7/12 |
1,980 |
2,003 |
1,965 |
2,003 |
+0.70% |
41,300 |
2024/7/11 |
1,984 |
2,001 |
1,970 |
1,989 |
+1.07% |
53,500 |
2024/7/10 |
1,979 |
1,994 |
1,952 |
1,968 |
-1.20% |
62,000 |
2024/7/9 |
1,961 |
1,993 |
1,959 |
1,992 |
+1.58% |
53,000 |
2024/7/8 |
1,950 |
1,961 |
1,927 |
1,961 |
+0.62% |
77,000 |
2024/7/5 |
1,997 |
1,997 |
1,942 |
1,949 |
-2.40% |
71,200 |
2024/7/4 |
1,978 |
2,001 |
1,970 |
1,997 |
+0.86% |
58,300 |
2024/7/3 |
2,000 |
2,007 |
1,980 |
1,980 |
-1.39% |
59,800 |
2024/7/2 |
1,999 |
2,023 |
1,996 |
2,008 |
-0.35% |
63,000 |
2024/7/1 |
2,021 |
2,023 |
1,995 |
2,015 |
+0.65% |
81,500 |
2024/6/28 |
2,027 |
2,027 |
1,980 |
2,002 |
-0.50% |
81,500 |
2024/6/27 |
2,027 |
2,031 |
1,996 |
2,012 |
-0.94% |
98,800 |
2024/6/26 |
2,027 |
2,039 |
2,005 |
2,031 |
+1.86% |
116,700 |
2024/6/25 |
1,963 |
2,009 |
1,963 |
1,994 |
+2.52% |
103,200 |
2024/6/24 |
1,963 |
1,965 |
1,931 |
1,945 |
-0.92% |
91,300 |
2024/6/21 |
1,933 |
1,965 |
1,901 |
1,963 |
+1.76% |
483,200 |
2024/6/20 |
1,939 |
1,944 |
1,910 |
1,929 |
-0.52% |
104,500 |
2024/6/19 |
1,869 |
1,939 |
1,869 |
1,939 |
+3.75% |
83,600 |
2024/6/18 |
1,835 |
1,886 |
1,828 |
1,869 |
+1.85% |
72,800 |
2024/6/17 |
1,819 |
1,835 |
1,778 |
1,835 |
-1.56% |
84,900 |
2024/6/14 |
1,795 |
1,864 |
1,790 |
1,864 |
+3.50% |
75,600 |
2024/6/13 |
1,840 |
1,840 |
1,793 |
1,801 |
-1.42% |
46,700 |
2024/6/12 |
1,840 |
1,848 |
1,821 |
1,827 |
-1.98% |
53,300 |
2024/6/11 |
1,889 |
1,898 |
1,858 |
1,864 |
-1.01% |
45,000 |
2024/6/10 |
1,834 |
1,884 |
1,833 |
1,883 |
+2.78% |
73,400 |
2024/6/7 |
1,815 |
1,832 |
1,809 |
1,832 |
+0.94% |
38,900 |
2024/6/6 |
1,810 |
1,832 |
1,802 |
1,815 |
+0.61% |
54,500 |
2024/6/5 |
1,811 |
1,811 |
1,785 |
1,804 |
-1.37% |
38,600 |
2024/6/4 |
1,826 |
1,833 |
1,809 |
1,829 |
-0.22% |
39,400 |
2024/6/3 |
1,835 |
1,841 |
1,827 |
1,833 |
+0.38% |
69,500 |
2024/5/31 |
1,793 |
1,828 |
1,793 |
1,826 |
+2.01% |
54,700 |
2024/5/30 |
1,780 |
1,790 |
1,748 |
1,790 |
-0.22% |
47,600 |
2024/5/29 |
1,810 |
1,819 |
1,787 |
1,794 |
-0.88% |
38,300 |
2024/5/28 |
1,832 |
1,839 |
1,807 |
1,810 |
-1.15% |
62,800 |
2024/5/27 |
1,800 |
1,831 |
1,799 |
1,831 |
+1.38% |
46,000 |
2024/5/24 |
1,800 |
1,817 |
1,789 |
1,806 |
-1.53% |
52,700 |
2024/5/23 |
1,851 |
1,851 |
1,818 |
1,834 |
-0.76% |
29,300 |
2024/5/22 |
1,850 |
1,869 |
1,826 |
1,848 |
+1.04% |
63,500 |
2024/5/21 |
1,834 |
1,848 |
1,821 |
1,829 |
+0.05% |
37,200 |
2024/5/20 |
1,799 |
1,834 |
1,795 |
1,828 |
+1.61% |
63,500 |
2024/5/17 |
1,750 |
1,799 |
1,748 |
1,799 |
+0.62% |
46,100 |
2024/5/16 |
1,798 |
1,807 |
1,755 |
1,788 |
+1.65% |
90,800 |
2024/5/15 |
1,713 |
1,811 |
1,686 |
1,759 |
+2.75% |
242,200 |
2024/5/14 |
1,751 |
1,751 |
1,696 |
1,712 |
-2.45% |
87,000 |
2024/5/13 |
1,764 |
1,764 |
1,741 |
1,755 |
-0.51% |
33,300 |
2024/5/10 |
1,780 |
1,783 |
1,753 |
1,764 |
-0.68% |
39,700 |
2024/5/9 |
1,762 |
1,783 |
1,757 |
1,776 |
+0.79% |
14,900 |
2024/5/8 |
1,760 |
1,777 |
1,751 |
1,762 |
-0.23% |
37,500 |
2024/5/7 |
1,775 |
1,775 |
1,764 |
1,766 |
-0.39% |
25,700 |
2024/5/2 |
1,781 |
1,788 |
1,773 |
1,773 |
-0.45% |
16,100 |
2024/5/1 |
1,775 |
1,787 |
1,768 |
1,781 |
-0.34% |
22,000 |
2024/4/30 |
1,756 |
1,789 |
1,748 |
1,787 |
+2.58% |
27,400 |
2024/4/26 |
1,742 |
1,750 |
1,721 |
1,742 |
+0.00% |
41,800 |
2024/4/25 |
1,783 |
1,783 |
1,742 |
1,742 |
-2.46% |
56,500 |
2024/4/24 |
1,780 |
1,793 |
1,760 |
1,786 |
+1.77% |
44,400 |
2024/4/23 |
1,771 |
1,778 |
1,751 |
1,755 |
-0.51% |
23,100 |
2024/4/22 |
1,760 |
1,781 |
1,741 |
1,764 |
+2.26% |
46,100 |
2024/4/19 |
1,756 |
1,759 |
1,700 |
1,725 |
-2.21% |
94,500 |
2024/4/18 |
1,746 |
1,768 |
1,728 |
1,764 |
+1.32% |
45,700 |
2024/4/17 |
1,760 |
1,765 |
1,727 |
1,741 |
-0.85% |
58,800 |
2024/4/16 |
1,805 |
1,805 |
1,752 |
1,756 |
-3.52% |
77,800 |
2024/4/15 |
1,818 |
1,824 |
1,810 |
1,820 |
-0.93% |
29,100 |
2024/4/12 |
1,849 |
1,855 |
1,822 |
1,837 |
+0.05% |
45,200 |
2024/4/11 |
1,820 |
1,843 |
1,810 |
1,836 |
+0.82% |
31,100 |
2024/4/10 |
1,844 |
1,848 |
1,821 |
1,821 |
-1.19% |
38,700 |
2024/4/9 |
1,846 |
1,850 |
1,835 |
1,843 |
-0.16% |
26,300 |
2024/4/8 |
1,860 |
1,876 |
1,831 |
1,846 |
-0.75% |
49,500 |
2024/4/5 |
1,856 |
1,888 |
1,847 |
1,860 |
-1.69% |
45,600 |
2024/4/4 |
1,895 |
1,910 |
1,863 |
1,892 |
+1.67% |
61,200 |
2024/4/3 |
1,835 |
1,873 |
1,830 |
1,861 |
+0.92% |
54,000 |
2024/4/2 |
1,860 |
1,870 |
1,840 |
1,844 |
-0.27% |
48,100 |
2024/4/1 |
1,880 |
1,885 |
1,843 |
1,849 |
-2.17% |
65,600 |
2024/3/29 |
1,900 |
1,910 |
1,861 |
1,890 |
+0.91% |
52,100 |
2024/3/28 |
1,860 |
1,900 |
1,857 |
1,873 |
-2.30% |
66,400 |
2024/3/27 |
1,904 |
1,940 |
1,898 |
1,917 |
+1.16% |
110,500 |
2024/3/26 |
1,861 |
1,903 |
1,854 |
1,895 |
+1.28% |
52,300 |
2024/3/25 |
1,925 |
1,926 |
1,871 |
1,871 |
-3.16% |
78,000 |
2024/3/22 |
1,939 |
1,944 |
1,921 |
1,932 |
+0.57% |
42,400 |
2024/3/21 |
1,931 |
1,945 |
1,900 |
1,921 |
+0.89% |
97,800 |
2024/3/19 |
1,870 |
1,911 |
1,864 |
1,904 |
+1.55% |
61,800 |
2024/3/18 |
1,887 |
1,887 |
1,866 |
1,875 |
+0.97% |
51,100 |
2024/3/15 |
1,821 |
1,860 |
1,821 |
1,857 |
+2.03% |
117,400 |
2024/3/14 |
1,800 |
1,826 |
1,787 |
1,820 |
+1.73% |
50,700 |
2024/3/13 |
1,813 |
1,824 |
1,772 |
1,789 |
+0.22% |
46,500 |
2024/3/12 |
1,777 |
1,799 |
1,739 |
1,785 |
+0.22% |
60,500 |
2024/3/11 |
1,853 |
1,853 |
1,761 |
1,781 |
-3.42% |
89,600 |
2024/3/8 |
1,757 |
1,844 |
1,757 |
1,844 |
+3.77% |
137,000 |
2024/3/7 |
1,777 |
1,793 |
1,752 |
1,777 |
+0.57% |
85,400 |
2024/3/6 |
1,742 |
1,775 |
1,739 |
1,767 |
+0.86% |
76,700 |
2024/3/5 |
1,715 |
1,752 |
1,708 |
1,752 |
+1.86% |
46,400 |
2024/3/4 |
1,722 |
1,742 |
1,697 |
1,720 |
-0.12% |
123,000 |
2024/3/1 |
1,723 |
1,730 |
1,709 |
1,722 |
+0.76% |
55,000 |
2024/2/29 |
1,702 |
1,728 |
1,702 |
1,709 |
+0.41% |
47,000 |
2024/2/28 |
1,722 |
1,729 |
1,701 |
1,702 |
-1.16% |
60,600 |
2024/2/27 |
1,733 |
1,752 |
1,714 |
1,722 |
-0.52% |
75,700 |
2024/2/26 |
1,723 |
1,739 |
1,721 |
1,731 |
+0.17% |
51,200 |
2024/2/22 |
1,728 |
1,739 |
1,717 |
1,728 |
+0.00% |
49,600 |
2024/2/21 |
1,725 |
1,733 |
1,711 |
1,728 |
+0.17% |
36,600 |
2024/2/20 |
1,731 |
1,736 |
1,720 |
1,725 |
+0.47% |
46,300 |
2024/2/19 |
1,696 |
1,724 |
1,696 |
1,717 |
+1.06% |
50,900 |
2024/2/16 |
1,688 |
1,699 |
1,676 |
1,699 |
+2.16% |
64,300 |
2024/2/15 |
1,689 |
1,707 |
1,660 |
1,663 |
-0.60% |
65,200 |
2024/2/14 |
1,699 |
1,708 |
1,662 |
1,673 |
-1.99% |
91,400 |
2024/2/13 |
1,720 |
1,720 |
1,681 |
1,707 |
-0.64% |
97,300 |
2024/2/9 |
1,749 |
1,757 |
1,703 |
1,718 |
-1.83% |
101,000 |
2024/2/8 |
1,761 |
1,761 |
1,730 |
1,750 |
-0.57% |
59,000 |
2024/2/7 |
1,760 |
1,779 |
1,756 |
1,760 |
-0.51% |
52,200 |
2024/2/6 |
1,768 |
1,777 |
1,762 |
1,769 |
+0.06% |
44,700 |
2024/2/5 |
1,787 |
1,809 |
1,767 |
1,768 |
+0.23% |
75,700 |
2024/2/2 |
1,760 |
1,770 |
1,732 |
1,764 |
+0.00% |
60,800 |
2024/2/1 |
1,767 |
1,776 |
1,760 |
1,764 |
+0.06% |
59,600 |
2024/1/31 |
1,744 |
1,763 |
1,744 |
1,763 |
+1.09% |
39,300 |
2024/1/30 |
1,760 |
1,760 |
1,739 |
1,744 |
-0.97% |
47,600 |
2024/1/29 |
1,743 |
1,765 |
1,743 |
1,761 |
+1.38% |
31,000 |
|