日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,903 |
1,926 |
1,886 |
1,886 |
-0.74% |
53,500 |
2024/7/25 |
1,896 |
1,919 |
1,882 |
1,900 |
-0.37% |
58,200 |
2024/7/24 |
1,931 |
1,931 |
1,899 |
1,907 |
-1.95% |
62,100 |
2024/7/23 |
1,954 |
1,969 |
1,935 |
1,945 |
-0.26% |
32,100 |
2024/7/22 |
1,972 |
1,979 |
1,945 |
1,950 |
-2.30% |
70,000 |
2024/7/19 |
1,983 |
2,008 |
1,959 |
1,996 |
-1.58% |
89,100 |
2024/7/18 |
2,039 |
2,044 |
2,019 |
2,028 |
-0.69% |
49,300 |
2024/7/17 |
2,024 |
2,045 |
1,993 |
2,042 |
+0.64% |
88,500 |
2024/7/16 |
2,056 |
2,080 |
2,005 |
2,029 |
-2.45% |
152,600 |
2024/7/12 |
1,980 |
2,111 |
1,980 |
2,080 |
+9.47% |
649,900 |
2024/7/11 |
1,910 |
1,914 |
1,878 |
1,900 |
+1.06% |
94,600 |
2024/7/10 |
1,905 |
1,905 |
1,860 |
1,880 |
-1.21% |
44,400 |
2024/7/9 |
1,870 |
1,911 |
1,870 |
1,903 |
+1.76% |
58,300 |
2024/7/8 |
1,895 |
1,897 |
1,869 |
1,870 |
-0.37% |
34,100 |
2024/7/5 |
1,880 |
1,894 |
1,874 |
1,877 |
+0.11% |
29,500 |
2024/7/4 |
1,884 |
1,893 |
1,866 |
1,875 |
+0.11% |
51,800 |
2024/7/3 |
1,868 |
1,884 |
1,854 |
1,873 |
+1.30% |
37,800 |
2024/7/2 |
1,843 |
1,858 |
1,837 |
1,849 |
+1.20% |
21,100 |
2024/7/1 |
1,871 |
1,873 |
1,826 |
1,827 |
-1.62% |
38,500 |
2024/6/28 |
1,879 |
1,885 |
1,852 |
1,857 |
-1.17% |
33,100 |
2024/6/27 |
1,835 |
1,880 |
1,835 |
1,879 |
+2.40% |
117,500 |
2024/6/26 |
1,845 |
1,849 |
1,830 |
1,835 |
+0.05% |
38,100 |
2024/6/25 |
1,849 |
1,849 |
1,826 |
1,834 |
+0.05% |
37,000 |
2024/6/24 |
1,847 |
1,848 |
1,826 |
1,833 |
+0.66% |
50,100 |
2024/6/21 |
1,836 |
1,850 |
1,811 |
1,821 |
-0.22% |
80,700 |
2024/6/20 |
1,800 |
1,836 |
1,782 |
1,825 |
-0.44% |
88,000 |
2024/6/19 |
1,825 |
1,863 |
1,812 |
1,833 |
+0.16% |
34,600 |
2024/6/18 |
1,853 |
1,869 |
1,814 |
1,830 |
+0.05% |
63,900 |
2024/6/17 |
1,848 |
1,848 |
1,790 |
1,829 |
-0.76% |
52,900 |
2024/6/14 |
1,780 |
1,843 |
1,780 |
1,843 |
+2.90% |
70,000 |
2024/6/13 |
1,810 |
1,816 |
1,788 |
1,791 |
-1.05% |
33,200 |
2024/6/12 |
1,811 |
1,829 |
1,797 |
1,810 |
-0.06% |
38,900 |
2024/6/11 |
1,836 |
1,839 |
1,811 |
1,811 |
-0.28% |
26,000 |
2024/6/10 |
1,808 |
1,816 |
1,794 |
1,816 |
+1.74% |
46,800 |
2024/6/7 |
1,775 |
1,790 |
1,763 |
1,785 |
+0.28% |
77,300 |
2024/6/6 |
1,866 |
1,870 |
1,780 |
1,780 |
-2.52% |
103,500 |
2024/6/5 |
1,820 |
1,840 |
1,805 |
1,826 |
-0.22% |
103,600 |
2024/6/4 |
1,815 |
1,855 |
1,814 |
1,830 |
+0.88% |
88,900 |
2024/6/3 |
1,817 |
1,844 |
1,796 |
1,814 |
-1.63% |
166,200 |
2024/5/31 |
1,814 |
1,846 |
1,804 |
1,844 |
+1.04% |
117,300 |
2024/5/30 |
1,748 |
1,834 |
1,730 |
1,825 |
-4.85% |
394,300 |
2024/5/29 |
2,003 |
2,007 |
1,912 |
1,918 |
-2.98% |
375,000 |
2024/5/28 |
1,983 |
1,991 |
1,971 |
1,977 |
-0.10% |
161,800 |
2024/5/27 |
1,969 |
1,979 |
1,958 |
1,979 |
+0.97% |
160,600 |
2024/5/24 |
1,967 |
1,983 |
1,943 |
1,960 |
-1.01% |
112,600 |
2024/5/23 |
1,988 |
1,988 |
1,969 |
1,980 |
-0.40% |
55,900 |
2024/5/22 |
1,991 |
1,998 |
1,976 |
1,988 |
-0.15% |
36,900 |
2024/5/21 |
2,013 |
2,017 |
1,989 |
1,991 |
+0.05% |
119,300 |
2024/5/20 |
1,958 |
2,002 |
1,958 |
1,990 |
+2.21% |
92,700 |
2024/5/17 |
1,970 |
1,982 |
1,941 |
1,947 |
-2.01% |
118,500 |
2024/5/16 |
2,018 |
2,022 |
1,984 |
1,987 |
-2.02% |
74,800 |
2024/5/15 |
2,038 |
2,042 |
2,015 |
2,028 |
-0.29% |
56,000 |
2024/5/14 |
2,028 |
2,036 |
2,018 |
2,034 |
+0.99% |
36,200 |
2024/5/13 |
2,000 |
2,020 |
1,983 |
2,014 |
-0.15% |
61,900 |
2024/5/10 |
2,071 |
2,071 |
2,017 |
2,017 |
-1.99% |
126,300 |
2024/5/9 |
2,014 |
2,064 |
2,001 |
2,058 |
+2.18% |
79,300 |
2024/5/8 |
2,000 |
2,029 |
1,996 |
2,014 |
+0.95% |
52,200 |
2024/5/7 |
2,000 |
2,005 |
1,959 |
1,995 |
+1.12% |
103,300 |
2024/5/2 |
1,956 |
1,980 |
1,955 |
1,973 |
+1.65% |
74,800 |
2024/5/1 |
1,911 |
1,956 |
1,910 |
1,941 |
+1.84% |
101,000 |
2024/4/30 |
1,914 |
1,924 |
1,894 |
1,906 |
+0.11% |
105,600 |
2024/4/26 |
1,886 |
1,923 |
1,860 |
1,904 |
+0.42% |
94,200 |
2024/4/25 |
1,880 |
1,926 |
1,880 |
1,896 |
+1.07% |
111,200 |
2024/4/24 |
1,883 |
1,897 |
1,866 |
1,876 |
+0.16% |
98,400 |
2024/4/23 |
1,909 |
1,909 |
1,863 |
1,873 |
-2.45% |
129,300 |
2024/4/22 |
1,874 |
1,921 |
1,874 |
1,920 |
+4.18% |
73,800 |
2024/4/19 |
1,902 |
1,925 |
1,806 |
1,843 |
-5.05% |
276,500 |
2024/4/18 |
1,953 |
1,969 |
1,928 |
1,941 |
-0.97% |
167,800 |
2024/4/17 |
2,038 |
2,039 |
1,956 |
1,960 |
-3.83% |
147,100 |
2024/4/16 |
2,061 |
2,076 |
2,032 |
2,038 |
-2.91% |
60,400 |
2024/4/15 |
2,024 |
2,109 |
2,022 |
2,099 |
+2.69% |
89,000 |
2024/4/12 |
2,043 |
2,080 |
2,006 |
2,044 |
-6.79% |
237,600 |
2024/4/11 |
2,241 |
2,241 |
2,165 |
2,193 |
-3.94% |
156,900 |
2024/4/10 |
2,243 |
2,289 |
2,243 |
2,283 |
+2.38% |
34,600 |
2024/4/9 |
2,220 |
2,244 |
2,210 |
2,230 |
+0.72% |
23,400 |
2024/4/8 |
2,214 |
2,230 |
2,201 |
2,214 |
+0.14% |
28,200 |
2024/4/5 |
2,171 |
2,216 |
2,131 |
2,211 |
+0.96% |
28,700 |
2024/4/4 |
2,236 |
2,236 |
2,177 |
2,190 |
+0.18% |
29,400 |
2024/4/3 |
2,160 |
2,190 |
2,111 |
2,186 |
-1.31% |
45,600 |
2024/4/2 |
2,287 |
2,287 |
2,193 |
2,215 |
-3.06% |
58,600 |
2024/4/1 |
2,320 |
2,330 |
2,268 |
2,285 |
-0.70% |
56,900 |
2024/3/29 |
2,342 |
2,348 |
2,288 |
2,301 |
+2.63% |
54,300 |
2024/3/28 |
2,167 |
2,269 |
2,156 |
2,242 |
+4.09% |
37,400 |
2024/3/27 |
2,169 |
2,172 |
2,154 |
2,154 |
-0.19% |
27,400 |
2024/3/26 |
2,136 |
2,170 |
2,129 |
2,158 |
+0.84% |
16,800 |
2024/3/25 |
2,189 |
2,196 |
2,140 |
2,140 |
-2.19% |
31,000 |
2024/3/22 |
2,192 |
2,196 |
2,169 |
2,188 |
-0.14% |
31,000 |
2024/3/21 |
2,189 |
2,191 |
2,175 |
2,191 |
+1.91% |
25,800 |
2024/3/19 |
2,112 |
2,164 |
2,108 |
2,150 |
+1.80% |
24,200 |
2024/3/18 |
2,080 |
2,113 |
2,073 |
2,112 |
+2.47% |
56,400 |
2024/3/15 |
2,080 |
2,082 |
2,050 |
2,061 |
-1.01% |
39,900 |
2024/3/14 |
2,061 |
2,082 |
2,035 |
2,082 |
+0.14% |
53,600 |
2024/3/13 |
2,100 |
2,124 |
2,071 |
2,079 |
-0.24% |
70,600 |
2024/3/12 |
2,080 |
2,094 |
2,051 |
2,084 |
-0.43% |
54,900 |
2024/3/11 |
2,089 |
2,122 |
2,061 |
2,093 |
-0.76% |
48,900 |
2024/3/8 |
2,106 |
2,133 |
2,085 |
2,109 |
-0.66% |
67,000 |
2024/3/7 |
2,150 |
2,157 |
2,110 |
2,123 |
-1.26% |
61,400 |
2024/3/6 |
2,122 |
2,183 |
2,110 |
2,150 |
+0.51% |
94,700 |
2024/3/5 |
2,159 |
2,165 |
2,111 |
2,139 |
-1.20% |
100,400 |
2024/3/4 |
2,206 |
2,244 |
2,163 |
2,165 |
-1.14% |
254,300 |
2024/3/1 |
2,222 |
2,230 |
2,129 |
2,190 |
+14.78% |
576,600 |
2024/2/29 |
1,870 |
1,924 |
1,841 |
1,908 |
+2.03% |
49,600 |
2024/2/28 |
1,859 |
1,907 |
1,859 |
1,870 |
-0.27% |
33,000 |
2024/2/27 |
1,877 |
1,885 |
1,840 |
1,875 |
-0.16% |
29,300 |
2024/2/26 |
1,812 |
1,894 |
1,812 |
1,878 |
+5.51% |
66,200 |
2024/2/22 |
1,796 |
1,802 |
1,779 |
1,780 |
-0.11% |
23,900 |
2024/2/21 |
1,849 |
1,849 |
1,782 |
1,782 |
-4.19% |
35,500 |
2024/2/20 |
1,799 |
1,874 |
1,799 |
1,860 |
+4.55% |
62,200 |
2024/2/19 |
1,731 |
1,781 |
1,729 |
1,779 |
+2.89% |
36,500 |
2024/2/16 |
1,737 |
1,752 |
1,713 |
1,729 |
+0.52% |
83,600 |
2024/2/15 |
1,746 |
1,747 |
1,718 |
1,720 |
-1.49% |
66,800 |
2024/2/14 |
1,816 |
1,816 |
1,732 |
1,746 |
-4.59% |
82,500 |
2024/2/13 |
1,860 |
1,862 |
1,825 |
1,830 |
-0.54% |
53,600 |
2024/2/9 |
1,820 |
1,890 |
1,815 |
1,840 |
+1.66% |
92,600 |
2024/2/8 |
1,813 |
1,821 |
1,791 |
1,810 |
-0.06% |
54,600 |
2024/2/7 |
1,811 |
1,858 |
1,808 |
1,811 |
-0.17% |
63,700 |
2024/2/6 |
1,800 |
1,830 |
1,788 |
1,814 |
+0.22% |
55,500 |
2024/2/5 |
1,845 |
1,845 |
1,798 |
1,810 |
-1.90% |
58,000 |
2024/2/2 |
1,860 |
1,873 |
1,835 |
1,845 |
-1.60% |
33,300 |
2024/2/1 |
1,894 |
1,894 |
1,832 |
1,875 |
+0.05% |
116,700 |
2024/1/31 |
1,900 |
1,906 |
1,857 |
1,874 |
-2.14% |
90,000 |
2024/1/30 |
1,953 |
1,953 |
1,902 |
1,915 |
+0.10% |
136,200 |
2024/1/29 |
1,931 |
1,936 |
1,909 |
1,913 |
-0.93% |
43,400 |
|