日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,480 |
1,489 |
1,461 |
1,471 |
+0.55% |
107,700 |
2024/7/25 |
1,471 |
1,478 |
1,452 |
1,463 |
-1.48% |
122,100 |
2024/7/24 |
1,523 |
1,523 |
1,482 |
1,485 |
-2.75% |
109,100 |
2024/7/23 |
1,506 |
1,534 |
1,506 |
1,527 |
+1.39% |
124,600 |
2024/7/22 |
1,511 |
1,519 |
1,493 |
1,506 |
-1.18% |
105,000 |
2024/7/19 |
1,550 |
1,550 |
1,518 |
1,524 |
-0.65% |
73,100 |
2024/7/18 |
1,507 |
1,550 |
1,506 |
1,534 |
+0.66% |
109,900 |
2024/7/17 |
1,528 |
1,535 |
1,513 |
1,524 |
+0.40% |
103,800 |
2024/7/16 |
1,552 |
1,557 |
1,503 |
1,518 |
-1.49% |
128,300 |
2024/7/12 |
1,522 |
1,557 |
1,509 |
1,541 |
+1.18% |
135,500 |
2024/7/11 |
1,501 |
1,536 |
1,501 |
1,523 |
+1.80% |
121,500 |
2024/7/10 |
1,522 |
1,522 |
1,476 |
1,496 |
-1.06% |
153,000 |
2024/7/9 |
1,500 |
1,517 |
1,495 |
1,512 |
+1.75% |
110,300 |
2024/7/8 |
1,496 |
1,496 |
1,474 |
1,486 |
-0.60% |
117,400 |
2024/7/5 |
1,512 |
1,515 |
1,485 |
1,495 |
-1.12% |
80,600 |
2024/7/4 |
1,498 |
1,514 |
1,495 |
1,512 |
+1.82% |
93,700 |
2024/7/3 |
1,466 |
1,486 |
1,459 |
1,485 |
+1.64% |
97,100 |
2024/7/2 |
1,459 |
1,464 |
1,451 |
1,461 |
-0.48% |
76,100 |
2024/7/1 |
1,454 |
1,471 |
1,452 |
1,468 |
+1.17% |
102,100 |
2024/6/28 |
1,460 |
1,462 |
1,443 |
1,451 |
-0.41% |
103,300 |
2024/6/27 |
1,460 |
1,476 |
1,450 |
1,457 |
-2.87% |
199,300 |
2024/6/26 |
1,482 |
1,501 |
1,471 |
1,500 |
+1.28% |
312,000 |
2024/6/25 |
1,479 |
1,490 |
1,469 |
1,481 |
+0.75% |
137,200 |
2024/6/24 |
1,481 |
1,493 |
1,466 |
1,470 |
-1.28% |
149,300 |
2024/6/21 |
1,491 |
1,505 |
1,485 |
1,489 |
-1.06% |
146,800 |
2024/6/20 |
1,515 |
1,527 |
1,498 |
1,505 |
-0.99% |
63,400 |
2024/6/19 |
1,520 |
1,536 |
1,513 |
1,520 |
-0.26% |
86,500 |
2024/6/18 |
1,517 |
1,531 |
1,511 |
1,524 |
+1.60% |
99,500 |
2024/6/17 |
1,510 |
1,513 |
1,476 |
1,500 |
-0.92% |
111,400 |
2024/6/14 |
1,501 |
1,525 |
1,492 |
1,514 |
+1.68% |
219,700 |
2024/6/13 |
1,481 |
1,499 |
1,473 |
1,489 |
+0.61% |
116,500 |
2024/6/12 |
1,479 |
1,489 |
1,467 |
1,480 |
+1.16% |
153,200 |
2024/6/11 |
1,479 |
1,480 |
1,451 |
1,463 |
-0.88% |
72,700 |
2024/6/10 |
1,476 |
1,479 |
1,454 |
1,476 |
+0.48% |
118,200 |
2024/6/7 |
1,451 |
1,474 |
1,437 |
1,469 |
+1.10% |
104,200 |
2024/6/6 |
1,490 |
1,490 |
1,452 |
1,453 |
-2.74% |
100,600 |
2024/6/5 |
1,488 |
1,504 |
1,472 |
1,494 |
-0.73% |
110,900 |
2024/6/4 |
1,467 |
1,521 |
1,465 |
1,505 |
+1.69% |
137,400 |
2024/6/3 |
1,450 |
1,483 |
1,444 |
1,480 |
+2.42% |
156,100 |
2024/5/31 |
1,433 |
1,458 |
1,419 |
1,445 |
+1.69% |
714,200 |
2024/5/30 |
1,391 |
1,422 |
1,385 |
1,421 |
+2.16% |
128,500 |
2024/5/29 |
1,410 |
1,419 |
1,390 |
1,391 |
-1.35% |
137,000 |
2024/5/28 |
1,420 |
1,432 |
1,410 |
1,410 |
+0.00% |
145,800 |
2024/5/27 |
1,421 |
1,421 |
1,390 |
1,410 |
-0.28% |
133,500 |
2024/5/24 |
1,390 |
1,431 |
1,377 |
1,414 |
+0.86% |
143,900 |
2024/5/23 |
1,415 |
1,416 |
1,401 |
1,402 |
-0.36% |
81,600 |
2024/5/22 |
1,410 |
1,420 |
1,394 |
1,407 |
+0.00% |
126,800 |
2024/5/21 |
1,422 |
1,428 |
1,407 |
1,407 |
-1.12% |
120,000 |
2024/5/20 |
1,438 |
1,446 |
1,416 |
1,423 |
-1.59% |
155,600 |
2024/5/17 |
1,424 |
1,446 |
1,418 |
1,446 |
+1.05% |
62,200 |
2024/5/16 |
1,449 |
1,457 |
1,423 |
1,431 |
-0.42% |
110,600 |
2024/5/15 |
1,482 |
1,485 |
1,427 |
1,437 |
-2.97% |
162,800 |
2024/5/14 |
1,459 |
1,491 |
1,457 |
1,481 |
+1.79% |
123,500 |
2024/5/13 |
1,518 |
1,518 |
1,445 |
1,455 |
-4.15% |
219,800 |
2024/5/10 |
1,544 |
1,552 |
1,517 |
1,518 |
-0.78% |
124,200 |
2024/5/9 |
1,537 |
1,552 |
1,530 |
1,530 |
+0.20% |
138,600 |
2024/5/8 |
1,489 |
1,532 |
1,487 |
1,527 |
+1.87% |
191,600 |
2024/5/7 |
1,492 |
1,499 |
1,479 |
1,499 |
+1.77% |
56,300 |
2024/5/2 |
1,508 |
1,510 |
1,473 |
1,473 |
-1.87% |
61,000 |
2024/5/1 |
1,524 |
1,524 |
1,492 |
1,501 |
-1.25% |
83,700 |
2024/4/30 |
1,512 |
1,520 |
1,500 |
1,520 |
+2.01% |
94,300 |
2024/4/26 |
1,480 |
1,492 |
1,462 |
1,490 |
+0.13% |
65,700 |
2024/4/25 |
1,485 |
1,509 |
1,475 |
1,488 |
+0.54% |
115,700 |
2024/4/24 |
1,449 |
1,480 |
1,449 |
1,480 |
+2.56% |
94,600 |
2024/4/23 |
1,483 |
1,484 |
1,435 |
1,443 |
-1.50% |
158,100 |
2024/4/22 |
1,433 |
1,466 |
1,433 |
1,465 |
+2.95% |
84,700 |
2024/4/19 |
1,445 |
1,448 |
1,422 |
1,423 |
-1.93% |
119,800 |
2024/4/18 |
1,460 |
1,467 |
1,444 |
1,451 |
-0.82% |
108,200 |
2024/4/17 |
1,455 |
1,476 |
1,436 |
1,463 |
+0.97% |
219,000 |
2024/4/16 |
1,432 |
1,453 |
1,425 |
1,449 |
+0.76% |
109,400 |
2024/4/15 |
1,440 |
1,443 |
1,427 |
1,438 |
-0.07% |
116,100 |
2024/4/12 |
1,430 |
1,442 |
1,423 |
1,439 |
+1.41% |
153,400 |
2024/4/11 |
1,403 |
1,424 |
1,396 |
1,419 |
+0.78% |
86,500 |
2024/4/10 |
1,425 |
1,433 |
1,407 |
1,408 |
-1.19% |
167,300 |
2024/4/9 |
1,405 |
1,434 |
1,405 |
1,425 |
+1.42% |
114,900 |
2024/4/8 |
1,406 |
1,414 |
1,390 |
1,405 |
-0.07% |
158,000 |
2024/4/5 |
1,411 |
1,420 |
1,392 |
1,406 |
-0.35% |
129,400 |
2024/4/4 |
1,400 |
1,429 |
1,391 |
1,411 |
+0.79% |
120,500 |
2024/4/3 |
1,404 |
1,409 |
1,395 |
1,400 |
-0.50% |
179,500 |
2024/4/2 |
1,429 |
1,429 |
1,405 |
1,407 |
-2.16% |
264,400 |
2024/4/1 |
1,455 |
1,455 |
1,431 |
1,438 |
-0.07% |
177,600 |
2024/3/29 |
1,445 |
1,458 |
1,437 |
1,439 |
-0.28% |
266,200 |
2024/3/28 |
1,440 |
1,458 |
1,428 |
1,443 |
+0.63% |
232,100 |
2024/3/27 |
1,430 |
1,445 |
1,424 |
1,434 |
+0.21% |
171,500 |
2024/3/26 |
1,447 |
1,453 |
1,430 |
1,431 |
-1.51% |
264,400 |
2024/3/25 |
1,475 |
1,479 |
1,452 |
1,453 |
-2.29% |
160,200 |
2024/3/22 |
1,491 |
1,504 |
1,470 |
1,487 |
-0.27% |
134,500 |
2024/3/21 |
1,474 |
1,510 |
1,471 |
1,491 |
+1.77% |
195,500 |
2024/3/19 |
1,484 |
1,486 |
1,457 |
1,465 |
-1.21% |
167,000 |
2024/3/18 |
1,470 |
1,493 |
1,461 |
1,483 |
+1.99% |
114,800 |
2024/3/15 |
1,450 |
1,464 |
1,426 |
1,454 |
-0.07% |
229,800 |
2024/3/14 |
1,466 |
1,474 |
1,445 |
1,455 |
-0.75% |
116,600 |
2024/3/13 |
1,474 |
1,481 |
1,443 |
1,466 |
+0.07% |
144,500 |
2024/3/12 |
1,431 |
1,466 |
1,419 |
1,465 |
+2.45% |
162,300 |
2024/3/11 |
1,429 |
1,454 |
1,415 |
1,430 |
+0.99% |
180,500 |
2024/3/8 |
1,361 |
1,425 |
1,351 |
1,416 |
+3.28% |
290,700 |
2024/3/7 |
1,411 |
1,416 |
1,370 |
1,371 |
-2.83% |
461,300 |
2024/3/6 |
1,395 |
1,422 |
1,386 |
1,411 |
+0.00% |
240,300 |
2024/3/5 |
1,464 |
1,467 |
1,397 |
1,411 |
-5.05% |
297,500 |
2024/3/4 |
1,512 |
1,515 |
1,484 |
1,486 |
-1.72% |
193,000 |
2024/3/1 |
1,535 |
1,544 |
1,511 |
1,512 |
-1.50% |
182,900 |
2024/2/29 |
1,528 |
1,547 |
1,520 |
1,535 |
+0.13% |
156,300 |
2024/2/28 |
1,519 |
1,551 |
1,517 |
1,533 |
+0.33% |
96,200 |
2024/2/27 |
1,510 |
1,531 |
1,509 |
1,528 |
+0.73% |
112,800 |
2024/2/26 |
1,508 |
1,528 |
1,494 |
1,517 |
+1.95% |
118,900 |
2024/2/22 |
1,514 |
1,514 |
1,478 |
1,488 |
-1.72% |
176,200 |
2024/2/21 |
1,490 |
1,514 |
1,483 |
1,514 |
+2.44% |
174,200 |
2024/2/20 |
1,496 |
1,497 |
1,468 |
1,478 |
+0.14% |
105,100 |
2024/2/19 |
1,470 |
1,498 |
1,461 |
1,476 |
+0.96% |
221,200 |
2024/2/16 |
1,469 |
1,470 |
1,427 |
1,462 |
+1.60% |
202,700 |
2024/2/15 |
1,470 |
1,480 |
1,434 |
1,439 |
-1.57% |
278,500 |
2024/2/14 |
1,529 |
1,551 |
1,448 |
1,462 |
-4.19% |
629,900 |
2024/2/13 |
1,589 |
1,644 |
1,520 |
1,526 |
-13.54% |
644,200 |
2024/2/9 |
1,762 |
1,776 |
1,750 |
1,765 |
-0.84% |
93,800 |
2024/2/8 |
1,790 |
1,796 |
1,764 |
1,780 |
-0.56% |
51,000 |
2024/2/7 |
1,789 |
1,800 |
1,769 |
1,790 |
+0.06% |
78,100 |
2024/2/6 |
1,816 |
1,816 |
1,771 |
1,789 |
-1.54% |
52,500 |
2024/2/5 |
1,804 |
1,832 |
1,795 |
1,817 |
+1.06% |
58,000 |
2024/2/2 |
1,788 |
1,826 |
1,787 |
1,798 |
+0.56% |
81,000 |
2024/2/1 |
1,769 |
1,806 |
1,769 |
1,788 |
-0.39% |
72,100 |
2024/1/31 |
1,790 |
1,795 |
1,772 |
1,795 |
+0.06% |
54,400 |
2024/1/30 |
1,800 |
1,813 |
1,783 |
1,794 |
-0.50% |
51,500 |
2024/1/29 |
1,805 |
1,825 |
1,790 |
1,803 |
-0.28% |
63,200 |
|