日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,593 |
1,648 |
1,568 |
1,627 |
+3.11% |
29,100 |
2024/7/25 |
1,570 |
1,588 |
1,554 |
1,578 |
-1.25% |
41,900 |
2024/7/24 |
1,613 |
1,628 |
1,585 |
1,598 |
-0.50% |
17,800 |
2024/7/23 |
1,640 |
1,650 |
1,601 |
1,606 |
-1.29% |
12,800 |
2024/7/22 |
1,670 |
1,670 |
1,617 |
1,627 |
-1.81% |
14,300 |
2024/7/19 |
1,643 |
1,666 |
1,630 |
1,657 |
+1.16% |
11,600 |
2024/7/18 |
1,628 |
1,647 |
1,613 |
1,638 |
-0.73% |
29,700 |
2024/7/17 |
1,698 |
1,702 |
1,625 |
1,650 |
-3.06% |
39,900 |
2024/7/16 |
1,675 |
1,709 |
1,660 |
1,702 |
+1.61% |
27,100 |
2024/7/12 |
1,663 |
1,688 |
1,645 |
1,675 |
-0.30% |
33,300 |
2024/7/11 |
1,726 |
1,735 |
1,669 |
1,680 |
-2.55% |
46,600 |
2024/7/10 |
1,667 |
1,734 |
1,660 |
1,724 |
+3.98% |
63,800 |
2024/7/9 |
1,648 |
1,674 |
1,639 |
1,658 |
+1.47% |
36,300 |
2024/7/8 |
1,611 |
1,645 |
1,601 |
1,634 |
+2.06% |
36,300 |
2024/7/5 |
1,610 |
1,613 |
1,580 |
1,601 |
-1.36% |
34,200 |
2024/7/4 |
1,585 |
1,633 |
1,571 |
1,623 |
+2.40% |
61,500 |
2024/7/3 |
1,560 |
1,592 |
1,560 |
1,585 |
+2.06% |
30,900 |
2024/7/2 |
1,515 |
1,553 |
1,515 |
1,553 |
+2.51% |
50,900 |
2024/7/1 |
1,499 |
1,535 |
1,498 |
1,515 |
+1.61% |
56,200 |
2024/6/28 |
1,472 |
1,500 |
1,468 |
1,491 |
+0.95% |
37,000 |
2024/6/27 |
1,466 |
1,492 |
1,466 |
1,477 |
+0.48% |
31,800 |
2024/6/26 |
1,448 |
1,479 |
1,445 |
1,470 |
+1.80% |
43,600 |
2024/6/25 |
1,425 |
1,457 |
1,425 |
1,444 |
+1.48% |
64,800 |
2024/6/24 |
1,410 |
1,428 |
1,403 |
1,423 |
+0.21% |
80,100 |
2024/6/21 |
1,386 |
1,438 |
1,383 |
1,420 |
+3.20% |
525,900 |
2024/6/20 |
1,400 |
1,410 |
1,372 |
1,376 |
-3.23% |
231,300 |
2024/6/19 |
1,445 |
1,464 |
1,422 |
1,422 |
-2.00% |
34,400 |
2024/6/18 |
1,485 |
1,500 |
1,441 |
1,451 |
-2.29% |
20,500 |
2024/6/17 |
1,441 |
1,496 |
1,415 |
1,485 |
-3.32% |
43,900 |
2024/6/14 |
1,462 |
1,550 |
1,462 |
1,536 |
+5.21% |
22,500 |
2024/6/13 |
1,456 |
1,489 |
1,448 |
1,460 |
+0.55% |
13,800 |
2024/6/12 |
1,441 |
1,455 |
1,441 |
1,452 |
+0.76% |
5,100 |
2024/6/11 |
1,443 |
1,450 |
1,433 |
1,441 |
-0.14% |
9,200 |
2024/6/10 |
1,447 |
1,458 |
1,437 |
1,443 |
-0.35% |
6,100 |
2024/6/7 |
1,420 |
1,448 |
1,420 |
1,448 |
+1.97% |
13,900 |
2024/6/6 |
1,448 |
1,448 |
1,420 |
1,420 |
-1.25% |
10,800 |
2024/6/5 |
1,448 |
1,456 |
1,438 |
1,438 |
-0.96% |
8,700 |
2024/6/4 |
1,458 |
1,462 |
1,447 |
1,452 |
-0.48% |
7,400 |
2024/6/3 |
1,463 |
1,467 |
1,455 |
1,459 |
+1.18% |
9,200 |
2024/5/31 |
1,408 |
1,446 |
1,408 |
1,442 |
+2.63% |
14,700 |
2024/5/30 |
1,420 |
1,420 |
1,371 |
1,405 |
-1.40% |
38,700 |
2024/5/29 |
1,429 |
1,446 |
1,414 |
1,425 |
+0.85% |
13,700 |
2024/5/28 |
1,403 |
1,431 |
1,403 |
1,413 |
+0.78% |
12,500 |
2024/5/27 |
1,409 |
1,422 |
1,392 |
1,402 |
-0.36% |
19,900 |
2024/5/24 |
1,426 |
1,426 |
1,404 |
1,407 |
-1.33% |
8,800 |
2024/5/23 |
1,435 |
1,435 |
1,401 |
1,426 |
-0.28% |
18,300 |
2024/5/22 |
1,433 |
1,439 |
1,426 |
1,430 |
-0.14% |
12,600 |
2024/5/21 |
1,487 |
1,501 |
1,431 |
1,432 |
-3.70% |
51,500 |
2024/5/20 |
1,500 |
1,500 |
1,471 |
1,487 |
+0.13% |
28,500 |
2024/5/17 |
1,430 |
1,488 |
1,416 |
1,485 |
+5.47% |
51,600 |
2024/5/16 |
1,525 |
1,525 |
1,403 |
1,408 |
+7.07% |
244,800 |
2024/5/15 |
1,340 |
1,375 |
1,306 |
1,315 |
-2.74% |
190,800 |
2024/5/14 |
1,388 |
1,389 |
1,348 |
1,352 |
-4.11% |
48,700 |
2024/5/13 |
1,400 |
1,416 |
1,381 |
1,410 |
-0.35% |
22,800 |
2024/5/10 |
1,411 |
1,446 |
1,394 |
1,415 |
-2.41% |
34,300 |
2024/5/9 |
1,497 |
1,497 |
1,430 |
1,450 |
+12.58% |
81,400 |
2024/5/8 |
1,285 |
1,297 |
1,275 |
1,288 |
+0.00% |
2,800 |
2024/5/7 |
1,290 |
1,291 |
1,285 |
1,288 |
+0.31% |
2,100 |
2024/5/2 |
1,290 |
1,290 |
1,284 |
1,284 |
-0.47% |
700 |
2024/5/1 |
1,281 |
1,290 |
1,281 |
1,290 |
-0.31% |
1,500 |
2024/4/30 |
1,310 |
1,310 |
1,293 |
1,294 |
-1.07% |
4,900 |
2024/4/26 |
1,290 |
1,308 |
1,276 |
1,308 |
+1.16% |
3,200 |
2024/4/25 |
1,303 |
1,303 |
1,283 |
1,293 |
-0.54% |
1,500 |
2024/4/24 |
1,290 |
1,305 |
1,290 |
1,300 |
+0.93% |
3,700 |
2024/4/23 |
1,309 |
1,309 |
1,282 |
1,288 |
-0.23% |
3,500 |
2024/4/22 |
1,284 |
1,291 |
1,266 |
1,291 |
+0.55% |
7,100 |
2024/4/19 |
1,302 |
1,314 |
1,270 |
1,284 |
-2.43% |
7,400 |
2024/4/18 |
1,284 |
1,316 |
1,280 |
1,316 |
+2.57% |
6,700 |
2024/4/17 |
1,294 |
1,303 |
1,275 |
1,283 |
-0.85% |
7,300 |
2024/4/16 |
1,300 |
1,304 |
1,275 |
1,294 |
-0.31% |
5,100 |
2024/4/15 |
1,311 |
1,311 |
1,298 |
1,298 |
-0.99% |
3,100 |
2024/4/12 |
1,310 |
1,316 |
1,300 |
1,311 |
+0.08% |
3,400 |
2024/4/11 |
1,305 |
1,310 |
1,300 |
1,310 |
-0.23% |
3,500 |
2024/4/10 |
1,304 |
1,313 |
1,302 |
1,313 |
+1.00% |
1,500 |
2024/4/9 |
1,305 |
1,310 |
1,295 |
1,300 |
+0.08% |
3,100 |
2024/4/8 |
1,276 |
1,299 |
1,275 |
1,299 |
+0.62% |
5,900 |
2024/4/5 |
1,301 |
1,308 |
1,260 |
1,291 |
-1.38% |
6,500 |
2024/4/4 |
1,305 |
1,315 |
1,290 |
1,309 |
+0.69% |
2,300 |
2024/4/3 |
1,267 |
1,315 |
1,256 |
1,300 |
+1.96% |
9,400 |
2024/4/2 |
1,311 |
1,312 |
1,275 |
1,275 |
-2.75% |
15,900 |
2024/4/1 |
1,365 |
1,365 |
1,311 |
1,311 |
-3.32% |
6,100 |
2024/3/29 |
1,320 |
1,365 |
1,320 |
1,356 |
+2.42% |
8,700 |
2024/3/28 |
1,317 |
1,335 |
1,316 |
1,324 |
-0.90% |
4,400 |
2024/3/27 |
1,340 |
1,352 |
1,333 |
1,336 |
-0.30% |
4,500 |
2024/3/26 |
1,349 |
1,355 |
1,326 |
1,340 |
+0.30% |
8,400 |
2024/3/25 |
1,352 |
1,352 |
1,336 |
1,336 |
+0.45% |
4,600 |
2024/3/22 |
1,351 |
1,364 |
1,330 |
1,330 |
-1.55% |
13,300 |
2024/3/21 |
1,300 |
1,351 |
1,288 |
1,351 |
+6.21% |
24,300 |
2024/3/19 |
1,269 |
1,282 |
1,260 |
1,272 |
+0.71% |
10,500 |
2024/3/18 |
1,254 |
1,265 |
1,249 |
1,263 |
+0.72% |
9,700 |
2024/3/15 |
1,272 |
1,272 |
1,249 |
1,254 |
-1.18% |
5,300 |
2024/3/14 |
1,271 |
1,279 |
1,249 |
1,269 |
+0.00% |
10,000 |
2024/3/13 |
1,288 |
1,307 |
1,254 |
1,269 |
+0.16% |
10,900 |
2024/3/12 |
1,250 |
1,277 |
1,249 |
1,267 |
+1.36% |
4,400 |
2024/3/11 |
1,278 |
1,303 |
1,250 |
1,250 |
-4.65% |
22,600 |
2024/3/8 |
1,300 |
1,326 |
1,277 |
1,311 |
+0.77% |
6,000 |
2024/3/7 |
1,345 |
1,345 |
1,301 |
1,301 |
-3.27% |
8,500 |
2024/3/6 |
1,337 |
1,345 |
1,321 |
1,345 |
+0.37% |
10,900 |
2024/3/5 |
1,333 |
1,340 |
1,325 |
1,340 |
+0.07% |
1,600 |
2024/3/4 |
1,323 |
1,340 |
1,323 |
1,339 |
+1.29% |
3,500 |
2024/3/1 |
1,348 |
1,355 |
1,321 |
1,322 |
-1.86% |
5,200 |
2024/2/29 |
1,352 |
1,352 |
1,342 |
1,347 |
-0.22% |
5,700 |
2024/2/28 |
1,329 |
1,350 |
1,329 |
1,350 |
+1.35% |
7,200 |
2024/2/27 |
1,353 |
1,354 |
1,327 |
1,332 |
-1.55% |
3,600 |
2024/2/26 |
1,383 |
1,383 |
1,340 |
1,353 |
-0.44% |
7,800 |
2024/2/22 |
1,382 |
1,382 |
1,343 |
1,359 |
-0.80% |
6,000 |
2024/2/21 |
1,366 |
1,389 |
1,345 |
1,370 |
+0.96% |
6,200 |
2024/2/20 |
1,372 |
1,385 |
1,341 |
1,357 |
-1.09% |
5,800 |
2024/2/19 |
1,370 |
1,390 |
1,348 |
1,372 |
+4.33% |
27,200 |
2024/2/16 |
1,284 |
1,325 |
1,255 |
1,315 |
+1.94% |
9,000 |
2024/2/15 |
1,335 |
1,346 |
1,250 |
1,290 |
-1.83% |
19,800 |
2024/2/14 |
1,342 |
1,342 |
1,314 |
1,314 |
-3.03% |
13,400 |
2024/2/13 |
1,371 |
1,371 |
1,345 |
1,355 |
+0.15% |
10,600 |
2024/2/9 |
1,370 |
1,385 |
1,353 |
1,353 |
-1.17% |
5,100 |
2024/2/8 |
1,390 |
1,395 |
1,369 |
1,369 |
-1.86% |
7,600 |
2024/2/7 |
1,393 |
1,403 |
1,377 |
1,395 |
+0.07% |
4,200 |
2024/2/6 |
1,390 |
1,394 |
1,374 |
1,394 |
+0.14% |
5,200 |
2024/2/5 |
1,336 |
1,392 |
1,336 |
1,392 |
+4.27% |
12,300 |
2024/2/2 |
1,335 |
1,349 |
1,325 |
1,335 |
-0.15% |
9,800 |
2024/2/1 |
1,351 |
1,351 |
1,321 |
1,337 |
-1.04% |
11,300 |
2024/1/31 |
1,374 |
1,374 |
1,334 |
1,351 |
-1.75% |
17,600 |
2024/1/30 |
1,370 |
1,380 |
1,335 |
1,375 |
+0.22% |
20,300 |
2024/1/29 |
1,337 |
1,394 |
1,337 |
1,372 |
+2.69% |
21,300 |
|