日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,521 |
1,551 |
1,450 |
1,450 |
-7.05% |
187,700 |
2024/7/25 |
1,590 |
1,769 |
1,530 |
1,560 |
+5.33% |
813,900 |
2024/7/24 |
1,592 |
1,608 |
1,480 |
1,481 |
-6.97% |
102,000 |
2024/7/23 |
1,659 |
1,691 |
1,570 |
1,592 |
-2.87% |
138,200 |
2024/7/22 |
1,789 |
1,789 |
1,555 |
1,639 |
-3.59% |
228,100 |
2024/7/19 |
1,567 |
1,741 |
1,520 |
1,700 |
+5.79% |
258,200 |
2024/7/18 |
1,600 |
1,771 |
1,566 |
1,607 |
-3.43% |
263,700 |
2024/7/17 |
1,711 |
1,831 |
1,632 |
1,664 |
-7.09% |
561,500 |
2024/7/16 |
1,791 |
1,791 |
1,751 |
1,791 |
+20.12% |
150,600 |
2024/7/12 |
1,491 |
1,491 |
1,491 |
1,491 |
+25.19% |
105,400 |
2024/7/11 |
1,215 |
1,225 |
1,181 |
1,191 |
-0.33% |
15,700 |
2024/7/10 |
1,230 |
1,231 |
1,190 |
1,195 |
-3.47% |
18,000 |
2024/7/9 |
1,286 |
1,288 |
1,222 |
1,238 |
-1.43% |
21,600 |
2024/7/8 |
1,255 |
1,256 |
1,224 |
1,256 |
+3.20% |
11,300 |
2024/7/5 |
1,210 |
1,228 |
1,201 |
1,217 |
+1.42% |
20,700 |
2024/7/4 |
1,180 |
1,215 |
1,173 |
1,200 |
+0.84% |
13,400 |
2024/7/3 |
1,172 |
1,215 |
1,142 |
1,190 |
+2.15% |
39,500 |
2024/7/2 |
1,165 |
1,167 |
1,142 |
1,165 |
-0.17% |
7,100 |
2024/7/1 |
1,153 |
1,172 |
1,139 |
1,167 |
-0.60% |
5,700 |
2024/6/28 |
1,179 |
1,179 |
1,153 |
1,174 |
-0.25% |
10,600 |
2024/6/27 |
1,150 |
1,180 |
1,144 |
1,177 |
+1.64% |
11,700 |
2024/6/26 |
1,127 |
1,169 |
1,127 |
1,158 |
+2.30% |
20,800 |
2024/6/25 |
1,122 |
1,140 |
1,111 |
1,132 |
+0.98% |
14,900 |
2024/6/24 |
1,121 |
1,144 |
1,102 |
1,121 |
+1.36% |
23,400 |
2024/6/21 |
1,119 |
1,120 |
1,088 |
1,106 |
-0.36% |
15,500 |
2024/6/20 |
1,094 |
1,115 |
1,090 |
1,110 |
+0.00% |
10,500 |
2024/6/19 |
1,108 |
1,120 |
1,086 |
1,110 |
-1.68% |
18,100 |
2024/6/18 |
1,158 |
1,158 |
1,111 |
1,129 |
-1.57% |
33,500 |
2024/6/17 |
1,146 |
1,180 |
1,138 |
1,147 |
+0.09% |
40,000 |
2024/6/14 |
1,176 |
1,226 |
1,146 |
1,146 |
-20.75% |
173,700 |
2024/6/13 |
1,457 |
1,457 |
1,438 |
1,446 |
-0.89% |
7,500 |
2024/6/12 |
1,447 |
1,464 |
1,440 |
1,459 |
+0.62% |
5,300 |
2024/6/11 |
1,461 |
1,479 |
1,437 |
1,450 |
+0.21% |
10,800 |
2024/6/10 |
1,415 |
1,454 |
1,410 |
1,447 |
+1.54% |
9,600 |
2024/6/7 |
1,383 |
1,425 |
1,373 |
1,425 |
+3.86% |
10,800 |
2024/6/6 |
1,404 |
1,404 |
1,351 |
1,372 |
-1.51% |
6,400 |
2024/6/5 |
1,372 |
1,397 |
1,366 |
1,393 |
+1.09% |
3,600 |
2024/6/4 |
1,336 |
1,410 |
1,336 |
1,378 |
+1.70% |
10,700 |
2024/6/3 |
1,338 |
1,359 |
1,332 |
1,355 |
+1.35% |
4,100 |
2024/5/31 |
1,331 |
1,351 |
1,318 |
1,337 |
+0.45% |
6,800 |
2024/5/30 |
1,289 |
1,355 |
1,287 |
1,331 |
+1.37% |
12,700 |
2024/5/29 |
1,363 |
1,363 |
1,310 |
1,313 |
-4.16% |
10,200 |
2024/5/28 |
1,349 |
1,397 |
1,341 |
1,370 |
+3.71% |
16,400 |
2024/5/27 |
1,357 |
1,357 |
1,316 |
1,321 |
-2.08% |
5,900 |
2024/5/24 |
1,359 |
1,361 |
1,333 |
1,349 |
-0.74% |
6,500 |
2024/5/23 |
1,381 |
1,381 |
1,350 |
1,359 |
-1.02% |
6,300 |
2024/5/22 |
1,406 |
1,425 |
1,364 |
1,373 |
-2.97% |
7,100 |
2024/5/21 |
1,434 |
1,460 |
1,396 |
1,415 |
-1.94% |
13,200 |
2024/5/20 |
1,346 |
1,445 |
1,340 |
1,443 |
+7.21% |
26,100 |
2024/5/17 |
1,376 |
1,399 |
1,345 |
1,346 |
-1.61% |
18,100 |
2024/5/16 |
1,419 |
1,420 |
1,364 |
1,368 |
-1.94% |
12,100 |
2024/5/15 |
1,395 |
1,421 |
1,380 |
1,395 |
+0.07% |
14,100 |
2024/5/14 |
1,399 |
1,424 |
1,390 |
1,394 |
-1.20% |
11,300 |
2024/5/13 |
1,425 |
1,460 |
1,363 |
1,411 |
-0.63% |
20,500 |
2024/5/10 |
1,346 |
1,435 |
1,346 |
1,420 |
+5.58% |
44,500 |
2024/5/9 |
1,332 |
1,500 |
1,290 |
1,345 |
+0.98% |
103,300 |
2024/5/8 |
1,320 |
1,360 |
1,320 |
1,332 |
+0.91% |
13,300 |
2024/5/7 |
1,296 |
1,327 |
1,290 |
1,320 |
+2.48% |
17,600 |
2024/5/2 |
1,288 |
1,311 |
1,278 |
1,288 |
-1.23% |
11,400 |
2024/5/1 |
1,322 |
1,322 |
1,279 |
1,304 |
-2.40% |
13,200 |
2024/4/30 |
1,330 |
1,343 |
1,321 |
1,336 |
+0.45% |
7,700 |
2024/4/26 |
1,306 |
1,331 |
1,279 |
1,330 |
+3.34% |
12,500 |
2024/4/25 |
1,329 |
1,338 |
1,280 |
1,287 |
-3.74% |
16,900 |
2024/4/24 |
1,319 |
1,340 |
1,305 |
1,337 |
+1.36% |
10,300 |
2024/4/23 |
1,311 |
1,334 |
1,296 |
1,319 |
+0.08% |
16,000 |
2024/4/22 |
1,277 |
1,327 |
1,277 |
1,318 |
+2.25% |
16,100 |
2024/4/19 |
1,279 |
1,291 |
1,233 |
1,289 |
-0.62% |
28,100 |
2024/4/18 |
1,248 |
1,323 |
1,240 |
1,297 |
+3.59% |
28,500 |
2024/4/17 |
1,253 |
1,285 |
1,248 |
1,252 |
-0.08% |
33,400 |
2024/4/16 |
1,259 |
1,260 |
1,230 |
1,253 |
-0.40% |
35,300 |
2024/4/15 |
1,371 |
1,390 |
1,231 |
1,258 |
-7.43% |
89,800 |
2024/4/12 |
1,265 |
1,400 |
1,257 |
1,359 |
-11.00% |
261,600 |
2024/4/11 |
1,536 |
1,568 |
1,516 |
1,527 |
-2.18% |
58,100 |
2024/4/10 |
1,553 |
1,580 |
1,521 |
1,561 |
+1.43% |
26,400 |
2024/4/9 |
1,558 |
1,559 |
1,525 |
1,539 |
-0.58% |
20,400 |
2024/4/8 |
1,587 |
1,601 |
1,524 |
1,548 |
-2.70% |
43,200 |
2024/4/5 |
1,623 |
1,650 |
1,575 |
1,591 |
-2.51% |
41,100 |
2024/4/4 |
1,664 |
1,664 |
1,606 |
1,632 |
-1.33% |
21,400 |
2024/4/3 |
1,620 |
1,675 |
1,610 |
1,654 |
+0.18% |
22,200 |
2024/4/2 |
1,703 |
1,703 |
1,643 |
1,651 |
-3.28% |
26,400 |
2024/4/1 |
1,764 |
1,789 |
1,700 |
1,707 |
+1.37% |
43,200 |
2024/3/29 |
1,711 |
1,715 |
1,661 |
1,684 |
-0.41% |
21,900 |
2024/3/28 |
1,678 |
1,708 |
1,670 |
1,691 |
+0.06% |
14,300 |
2024/3/27 |
1,699 |
1,726 |
1,678 |
1,690 |
-0.12% |
14,100 |
2024/3/26 |
1,700 |
1,706 |
1,674 |
1,692 |
-0.47% |
30,600 |
2024/3/25 |
1,774 |
1,782 |
1,693 |
1,700 |
-4.23% |
42,500 |
2024/3/22 |
1,750 |
1,780 |
1,728 |
1,775 |
+1.72% |
28,200 |
2024/3/21 |
1,743 |
1,761 |
1,719 |
1,745 |
+1.39% |
33,400 |
2024/3/19 |
1,750 |
1,778 |
1,700 |
1,721 |
-1.09% |
38,000 |
2024/3/18 |
1,677 |
1,754 |
1,677 |
1,740 |
+3.82% |
39,700 |
2024/3/15 |
1,695 |
1,716 |
1,666 |
1,676 |
-1.41% |
24,600 |
2024/3/14 |
1,715 |
1,750 |
1,696 |
1,700 |
-0.93% |
20,600 |
2024/3/13 |
1,783 |
1,795 |
1,682 |
1,716 |
-3.65% |
61,100 |
2024/3/12 |
1,740 |
1,792 |
1,720 |
1,781 |
+1.54% |
40,500 |
2024/3/11 |
1,749 |
1,800 |
1,731 |
1,754 |
-2.12% |
66,400 |
2024/3/8 |
1,959 |
1,994 |
1,792 |
1,792 |
-6.62% |
148,100 |
2024/3/7 |
2,045 |
2,045 |
1,906 |
1,919 |
-3.62% |
107,800 |
2024/3/6 |
1,911 |
2,055 |
1,891 |
1,991 |
+4.24% |
148,200 |
2024/3/5 |
1,911 |
1,964 |
1,820 |
1,910 |
-4.55% |
194,100 |
2024/3/4 |
2,150 |
2,278 |
1,893 |
2,001 |
+0.05% |
618,900 |
2024/3/1 |
2,000 |
2,000 |
2,000 |
2,000 |
+25.00% |
20,300 |
2024/2/29 |
1,604 |
1,631 |
1,581 |
1,600 |
-1.60% |
24,400 |
2024/2/28 |
1,666 |
1,710 |
1,626 |
1,626 |
-2.52% |
58,200 |
2024/2/27 |
1,680 |
1,692 |
1,635 |
1,668 |
+0.00% |
31,400 |
2024/2/26 |
1,594 |
1,668 |
1,571 |
1,668 |
+4.25% |
77,200 |
2024/2/22 |
1,643 |
1,643 |
1,575 |
1,600 |
-0.25% |
55,100 |
2024/2/21 |
1,641 |
1,658 |
1,590 |
1,604 |
+0.19% |
63,200 |
2024/2/20 |
1,535 |
1,610 |
1,515 |
1,601 |
+4.85% |
59,700 |
2024/2/19 |
1,463 |
1,527 |
1,462 |
1,527 |
+5.46% |
31,200 |
2024/2/16 |
1,433 |
1,468 |
1,422 |
1,448 |
+0.42% |
20,500 |
2024/2/15 |
1,466 |
1,485 |
1,434 |
1,442 |
-1.57% |
18,700 |
2024/2/14 |
1,409 |
1,478 |
1,409 |
1,465 |
+2.38% |
20,700 |
2024/2/13 |
1,453 |
1,498 |
1,427 |
1,431 |
-1.51% |
37,600 |
2024/2/9 |
1,485 |
1,500 |
1,416 |
1,453 |
-2.81% |
57,200 |
2024/2/8 |
1,526 |
1,526 |
1,490 |
1,495 |
-2.03% |
36,300 |
2024/2/7 |
1,556 |
1,556 |
1,518 |
1,526 |
-2.86% |
35,700 |
2024/2/6 |
1,605 |
1,637 |
1,571 |
1,571 |
-2.12% |
37,500 |
2024/2/5 |
1,615 |
1,640 |
1,580 |
1,605 |
-0.62% |
25,400 |
2024/2/2 |
1,608 |
1,650 |
1,588 |
1,615 |
+0.37% |
30,900 |
2024/2/1 |
1,631 |
1,640 |
1,605 |
1,609 |
-2.48% |
21,000 |
2024/1/31 |
1,630 |
1,650 |
1,604 |
1,650 |
+0.61% |
16,100 |
2024/1/30 |
1,590 |
1,650 |
1,573 |
1,640 |
+3.27% |
31,200 |
2024/1/29 |
1,543 |
1,589 |
1,540 |
1,588 |
+3.59% |
17,900 |
|