日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,755 |
1,775 |
1,725 |
1,727 |
-0.80% |
150,300 |
2024/7/25 |
1,811 |
1,819 |
1,721 |
1,741 |
-5.94% |
380,500 |
2024/7/24 |
1,859 |
1,902 |
1,846 |
1,851 |
-1.02% |
140,300 |
2024/7/23 |
1,895 |
1,902 |
1,857 |
1,870 |
+1.41% |
128,500 |
2024/7/22 |
1,921 |
1,921 |
1,829 |
1,844 |
-3.35% |
217,800 |
2024/7/19 |
1,924 |
1,936 |
1,899 |
1,908 |
-2.15% |
161,900 |
2024/7/18 |
1,960 |
1,999 |
1,950 |
1,950 |
-1.27% |
204,600 |
2024/7/17 |
1,952 |
2,021 |
1,946 |
1,975 |
+2.70% |
352,700 |
2024/7/16 |
1,952 |
1,985 |
1,923 |
1,923 |
-1.13% |
149,700 |
2024/7/12 |
1,858 |
1,977 |
1,858 |
1,945 |
+3.24% |
213,000 |
2024/7/11 |
1,918 |
1,918 |
1,852 |
1,884 |
-0.32% |
185,000 |
2024/7/10 |
1,958 |
1,973 |
1,874 |
1,890 |
-3.62% |
288,400 |
2024/7/9 |
1,949 |
1,994 |
1,944 |
1,961 |
+0.77% |
152,700 |
2024/7/8 |
1,953 |
1,978 |
1,931 |
1,946 |
-0.10% |
147,700 |
2024/7/5 |
1,989 |
1,999 |
1,931 |
1,948 |
-2.11% |
225,000 |
2024/7/4 |
2,010 |
2,045 |
1,980 |
1,990 |
-0.20% |
324,900 |
2024/7/3 |
1,968 |
2,018 |
1,949 |
1,994 |
+3.42% |
314,300 |
2024/7/2 |
1,929 |
1,946 |
1,882 |
1,928 |
+0.36% |
305,700 |
2024/7/1 |
2,010 |
2,050 |
1,921 |
1,921 |
-1.69% |
578,600 |
2024/6/28 |
1,950 |
1,979 |
1,942 |
1,954 |
+0.62% |
146,700 |
2024/6/27 |
1,957 |
1,959 |
1,921 |
1,942 |
-1.62% |
199,100 |
2024/6/26 |
1,956 |
1,990 |
1,937 |
1,974 |
+1.96% |
209,400 |
2024/6/25 |
1,869 |
1,939 |
1,869 |
1,936 |
+4.37% |
204,300 |
2024/6/24 |
1,861 |
1,861 |
1,813 |
1,855 |
-0.22% |
174,700 |
2024/6/21 |
1,929 |
1,936 |
1,856 |
1,859 |
-3.93% |
223,500 |
2024/6/20 |
1,912 |
1,937 |
1,891 |
1,935 |
+0.83% |
121,000 |
2024/6/19 |
1,929 |
1,964 |
1,912 |
1,919 |
-0.98% |
221,300 |
2024/6/18 |
1,902 |
1,952 |
1,899 |
1,938 |
+2.27% |
208,500 |
2024/6/17 |
1,937 |
1,944 |
1,868 |
1,895 |
-1.81% |
186,700 |
2024/6/14 |
1,893 |
1,930 |
1,887 |
1,930 |
+1.95% |
226,700 |
2024/6/13 |
1,885 |
1,916 |
1,871 |
1,893 |
+1.88% |
233,600 |
2024/6/12 |
1,854 |
1,879 |
1,846 |
1,858 |
-0.27% |
147,400 |
2024/6/11 |
1,850 |
1,880 |
1,840 |
1,863 |
+0.76% |
163,800 |
2024/6/10 |
1,777 |
1,857 |
1,768 |
1,849 |
+2.89% |
166,800 |
2024/6/7 |
1,800 |
1,817 |
1,777 |
1,797 |
+0.84% |
175,600 |
2024/6/6 |
1,769 |
1,796 |
1,757 |
1,782 |
+0.68% |
159,200 |
2024/6/5 |
1,800 |
1,805 |
1,758 |
1,770 |
-2.75% |
142,400 |
2024/6/4 |
1,761 |
1,826 |
1,756 |
1,820 |
+2.77% |
136,000 |
2024/6/3 |
1,834 |
1,834 |
1,765 |
1,771 |
-4.11% |
246,300 |
2024/5/31 |
1,822 |
1,857 |
1,800 |
1,847 |
+3.47% |
212,400 |
2024/5/30 |
1,729 |
1,795 |
1,717 |
1,785 |
+1.71% |
185,200 |
2024/5/29 |
1,790 |
1,796 |
1,752 |
1,755 |
-2.72% |
215,400 |
2024/5/28 |
1,837 |
1,853 |
1,799 |
1,804 |
-1.53% |
166,500 |
2024/5/27 |
1,815 |
1,835 |
1,802 |
1,832 |
+0.83% |
138,300 |
2024/5/24 |
1,801 |
1,852 |
1,801 |
1,817 |
-1.84% |
155,500 |
2024/5/23 |
1,923 |
1,955 |
1,838 |
1,851 |
-1.70% |
254,800 |
2024/5/22 |
1,945 |
1,947 |
1,878 |
1,883 |
-3.78% |
239,700 |
2024/5/21 |
2,025 |
2,043 |
1,956 |
1,957 |
-2.54% |
290,200 |
2024/5/20 |
1,896 |
2,026 |
1,894 |
2,008 |
+6.02% |
396,100 |
2024/5/17 |
1,903 |
1,940 |
1,892 |
1,894 |
-2.52% |
222,700 |
2024/5/16 |
1,848 |
1,952 |
1,846 |
1,943 |
+5.14% |
369,900 |
2024/5/15 |
1,930 |
1,930 |
1,840 |
1,848 |
-4.10% |
278,200 |
2024/5/14 |
1,894 |
1,952 |
1,894 |
1,927 |
+1.74% |
247,100 |
2024/5/13 |
1,910 |
1,919 |
1,815 |
1,894 |
-2.42% |
383,800 |
2024/5/10 |
2,150 |
2,180 |
1,933 |
1,941 |
+2.43% |
986,600 |
2024/5/9 |
1,911 |
1,925 |
1,865 |
1,895 |
-0.84% |
232,300 |
2024/5/8 |
1,934 |
1,940 |
1,899 |
1,911 |
-1.60% |
190,100 |
2024/5/7 |
1,935 |
1,978 |
1,935 |
1,942 |
+0.99% |
197,400 |
2024/5/2 |
1,890 |
1,933 |
1,885 |
1,923 |
+1.21% |
217,700 |
2024/5/1 |
1,952 |
1,959 |
1,900 |
1,900 |
-4.38% |
303,600 |
2024/4/30 |
2,007 |
2,024 |
1,965 |
1,987 |
+0.86% |
263,100 |
2024/4/26 |
1,958 |
1,979 |
1,918 |
1,970 |
+0.56% |
533,800 |
2024/4/25 |
1,993 |
1,993 |
1,958 |
1,959 |
-2.34% |
182,300 |
2024/4/24 |
1,995 |
2,020 |
1,964 |
2,006 |
+2.56% |
268,000 |
2024/4/23 |
2,015 |
2,021 |
1,927 |
1,956 |
-2.05% |
224,600 |
2024/4/22 |
1,959 |
2,019 |
1,952 |
1,997 |
+1.53% |
232,100 |
2024/4/19 |
2,026 |
2,041 |
1,909 |
1,967 |
-2.82% |
558,600 |
2024/4/18 |
2,002 |
2,053 |
1,984 |
2,024 |
-0.69% |
318,400 |
2024/4/17 |
2,060 |
2,088 |
2,012 |
2,038 |
-1.40% |
376,600 |
2024/4/16 |
2,062 |
2,140 |
2,056 |
2,067 |
-2.41% |
408,100 |
2024/4/15 |
2,105 |
2,138 |
2,095 |
2,118 |
-2.44% |
382,500 |
2024/4/12 |
2,220 |
2,246 |
2,171 |
2,171 |
-2.91% |
305,300 |
2024/4/11 |
2,284 |
2,289 |
2,217 |
2,236 |
-2.10% |
392,200 |
2024/4/10 |
2,242 |
2,306 |
2,210 |
2,284 |
+4.05% |
566,400 |
2024/4/9 |
2,169 |
2,229 |
2,143 |
2,195 |
+1.48% |
290,400 |
2024/4/8 |
2,174 |
2,192 |
2,119 |
2,163 |
-0.18% |
397,800 |
2024/4/5 |
2,148 |
2,184 |
2,122 |
2,167 |
-1.41% |
421,600 |
2024/4/4 |
2,184 |
2,238 |
2,143 |
2,198 |
+1.15% |
516,400 |
2024/4/3 |
2,180 |
2,261 |
2,162 |
2,173 |
-3.93% |
617,300 |
2024/4/2 |
2,210 |
2,280 |
2,161 |
2,262 |
+2.31% |
641,800 |
2024/4/1 |
2,416 |
2,418 |
2,206 |
2,211 |
-8.22% |
1,178,200 |
2024/3/29 |
2,285 |
2,409 |
2,252 |
2,409 |
+5.52% |
818,800 |
2024/3/28 |
2,306 |
2,370 |
2,264 |
2,283 |
-1.00% |
448,600 |
2024/3/27 |
2,260 |
2,375 |
2,227 |
2,306 |
+1.32% |
738,300 |
2024/3/26 |
2,205 |
2,323 |
2,181 |
2,276 |
+2.94% |
458,900 |
2024/3/25 |
2,260 |
2,283 |
2,191 |
2,211 |
-2.34% |
428,400 |
2024/3/22 |
2,311 |
2,327 |
2,240 |
2,264 |
-1.09% |
477,700 |
2024/3/21 |
2,318 |
2,339 |
2,184 |
2,289 |
+1.24% |
1,002,400 |
2024/3/19 |
2,219 |
2,280 |
2,211 |
2,261 |
-0.31% |
502,300 |
2024/3/18 |
2,130 |
2,271 |
2,114 |
2,268 |
+7.54% |
667,100 |
2024/3/15 |
2,092 |
2,131 |
2,066 |
2,109 |
-0.99% |
661,700 |
2024/3/14 |
2,199 |
2,225 |
2,084 |
2,130 |
-4.53% |
1,053,700 |
2024/3/13 |
2,376 |
2,376 |
2,220 |
2,231 |
-3.29% |
1,015,500 |
2024/3/12 |
2,190 |
2,345 |
2,181 |
2,307 |
+4.48% |
1,249,200 |
2024/3/11 |
2,117 |
2,218 |
2,110 |
2,208 |
-0.41% |
1,250,300 |
2024/3/8 |
2,256 |
2,380 |
2,140 |
2,217 |
-3.52% |
2,493,100 |
2024/3/7 |
2,365 |
2,480 |
2,155 |
2,298 |
-0.30% |
4,431,500 |
2024/3/6 |
1,966 |
2,516 |
1,954 |
2,305 |
+14.34% |
3,454,900 |
2024/3/5 |
1,950 |
2,040 |
1,930 |
2,016 |
+1.31% |
672,800 |
2024/3/4 |
1,989 |
2,090 |
1,972 |
1,990 |
+0.35% |
911,700 |
2024/3/1 |
2,000 |
2,019 |
1,944 |
1,983 |
+3.01% |
866,500 |
2024/2/29 |
1,913 |
1,941 |
1,879 |
1,925 |
-2.14% |
699,000 |
2024/2/28 |
2,006 |
2,028 |
1,941 |
1,967 |
-4.33% |
1,149,200 |
2024/2/27 |
2,070 |
2,097 |
1,991 |
2,056 |
+6.69% |
1,741,400 |
2024/2/26 |
1,825 |
1,952 |
1,788 |
1,927 |
+3.71% |
1,273,800 |
2024/2/22 |
1,810 |
1,858 |
1,777 |
1,858 |
+6.54% |
864,500 |
2024/2/21 |
1,790 |
1,804 |
1,741 |
1,744 |
-4.12% |
438,300 |
2024/2/20 |
1,836 |
1,839 |
1,778 |
1,819 |
-0.93% |
465,000 |
2024/2/19 |
1,717 |
1,841 |
1,701 |
1,836 |
+5.46% |
743,700 |
2024/2/16 |
1,736 |
1,780 |
1,685 |
1,741 |
+1.52% |
495,800 |
2024/2/15 |
1,786 |
1,790 |
1,697 |
1,715 |
-1.78% |
684,100 |
2024/2/14 |
1,630 |
1,759 |
1,604 |
1,746 |
+5.75% |
780,700 |
2024/2/13 |
1,653 |
1,704 |
1,590 |
1,651 |
+1.54% |
616,900 |
2024/2/9 |
1,580 |
1,752 |
1,563 |
1,626 |
+1.25% |
1,032,900 |
2024/2/8 |
1,608 |
1,641 |
1,561 |
1,606 |
+0.44% |
334,100 |
2024/2/7 |
1,596 |
1,599 |
1,573 |
1,599 |
-0.37% |
329,800 |
2024/2/6 |
1,650 |
1,650 |
1,595 |
1,605 |
-4.06% |
400,500 |
2024/2/5 |
1,700 |
1,700 |
1,633 |
1,673 |
-1.12% |
589,100 |
2024/2/2 |
1,679 |
1,707 |
1,666 |
1,692 |
+0.65% |
301,400 |
2024/2/1 |
1,712 |
1,735 |
1,675 |
1,681 |
-1.64% |
427,700 |
2024/1/31 |
1,670 |
1,709 |
1,642 |
1,709 |
+1.85% |
397,900 |
2024/1/30 |
1,708 |
1,708 |
1,657 |
1,678 |
+0.30% |
363,100 |
2024/1/29 |
1,698 |
1,706 |
1,653 |
1,673 |
+0.18% |
454,600 |
|