日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,473 |
1,595 |
1,462 |
1,581 |
+7.55% |
528,000 |
2024/7/25 |
1,463 |
1,475 |
1,450 |
1,470 |
-0.20% |
162,300 |
2024/7/24 |
1,481 |
1,487 |
1,467 |
1,473 |
-0.67% |
210,200 |
2024/7/23 |
1,497 |
1,506 |
1,482 |
1,483 |
-0.94% |
128,700 |
2024/7/22 |
1,502 |
1,513 |
1,493 |
1,497 |
-1.06% |
140,700 |
2024/7/19 |
1,523 |
1,523 |
1,503 |
1,513 |
-0.26% |
165,200 |
2024/7/18 |
1,501 |
1,519 |
1,490 |
1,517 |
+0.93% |
209,600 |
2024/7/17 |
1,525 |
1,529 |
1,501 |
1,503 |
-0.92% |
199,700 |
2024/7/16 |
1,495 |
1,522 |
1,483 |
1,517 |
+1.74% |
204,000 |
2024/7/12 |
1,491 |
1,510 |
1,469 |
1,491 |
+0.00% |
191,800 |
2024/7/11 |
1,450 |
1,513 |
1,450 |
1,491 |
-3.81% |
681,000 |
2024/7/10 |
1,559 |
1,573 |
1,548 |
1,550 |
-1.27% |
158,600 |
2024/7/9 |
1,561 |
1,579 |
1,559 |
1,570 |
+0.13% |
120,300 |
2024/7/8 |
1,563 |
1,574 |
1,550 |
1,568 |
-0.06% |
100,600 |
2024/7/5 |
1,571 |
1,579 |
1,553 |
1,569 |
-0.32% |
115,400 |
2024/7/4 |
1,561 |
1,580 |
1,553 |
1,574 |
+0.51% |
114,100 |
2024/7/3 |
1,585 |
1,587 |
1,546 |
1,566 |
-1.76% |
238,200 |
2024/7/2 |
1,593 |
1,617 |
1,585 |
1,594 |
-0.69% |
177,100 |
2024/7/1 |
1,601 |
1,612 |
1,578 |
1,605 |
+0.44% |
186,000 |
2024/6/28 |
1,585 |
1,610 |
1,570 |
1,598 |
+0.82% |
144,600 |
2024/6/27 |
1,556 |
1,587 |
1,550 |
1,585 |
+1.21% |
131,700 |
2024/6/26 |
1,590 |
1,590 |
1,534 |
1,566 |
-2.12% |
242,500 |
2024/6/25 |
1,562 |
1,618 |
1,558 |
1,600 |
+3.09% |
249,300 |
2024/6/24 |
1,542 |
1,562 |
1,536 |
1,552 |
+3.12% |
272,400 |
2024/6/21 |
1,530 |
1,537 |
1,493 |
1,505 |
-0.73% |
226,000 |
2024/6/20 |
1,490 |
1,527 |
1,466 |
1,516 |
+2.71% |
251,400 |
2024/6/19 |
1,451 |
1,487 |
1,451 |
1,476 |
+1.86% |
111,200 |
2024/6/18 |
1,449 |
1,456 |
1,441 |
1,449 |
+0.76% |
105,600 |
2024/6/17 |
1,472 |
1,472 |
1,433 |
1,438 |
-2.84% |
145,300 |
2024/6/14 |
1,457 |
1,484 |
1,450 |
1,480 |
+0.00% |
176,200 |
2024/6/13 |
1,470 |
1,490 |
1,470 |
1,480 |
+1.30% |
96,900 |
2024/6/12 |
1,470 |
1,477 |
1,459 |
1,461 |
-1.15% |
128,900 |
2024/6/11 |
1,512 |
1,512 |
1,478 |
1,478 |
-2.70% |
214,900 |
2024/6/10 |
1,520 |
1,524 |
1,495 |
1,519 |
+0.26% |
239,400 |
2024/6/7 |
1,521 |
1,523 |
1,503 |
1,515 |
-0.39% |
277,400 |
2024/6/6 |
1,533 |
1,540 |
1,511 |
1,521 |
-1.43% |
111,300 |
2024/6/5 |
1,571 |
1,586 |
1,535 |
1,543 |
-3.14% |
146,100 |
2024/6/4 |
1,608 |
1,618 |
1,592 |
1,593 |
-1.55% |
99,900 |
2024/6/3 |
1,619 |
1,633 |
1,603 |
1,618 |
+0.50% |
88,400 |
2024/5/31 |
1,585 |
1,614 |
1,585 |
1,610 |
+2.03% |
158,400 |
2024/5/30 |
1,563 |
1,589 |
1,552 |
1,578 |
+0.57% |
75,800 |
2024/5/29 |
1,601 |
1,601 |
1,560 |
1,569 |
-1.94% |
58,200 |
2024/5/28 |
1,600 |
1,607 |
1,597 |
1,600 |
+0.19% |
110,200 |
2024/5/27 |
1,592 |
1,597 |
1,581 |
1,597 |
+0.76% |
90,600 |
2024/5/24 |
1,569 |
1,594 |
1,564 |
1,585 |
-0.31% |
83,800 |
2024/5/23 |
1,582 |
1,601 |
1,566 |
1,590 |
+0.51% |
75,600 |
2024/5/22 |
1,580 |
1,589 |
1,567 |
1,582 |
+0.70% |
103,800 |
2024/5/21 |
1,575 |
1,587 |
1,559 |
1,571 |
-0.13% |
140,200 |
2024/5/20 |
1,567 |
1,585 |
1,567 |
1,573 |
-0.25% |
77,900 |
2024/5/17 |
1,559 |
1,596 |
1,557 |
1,577 |
+0.19% |
76,400 |
2024/5/16 |
1,574 |
1,581 |
1,559 |
1,574 |
+0.00% |
74,900 |
2024/5/15 |
1,591 |
1,595 |
1,567 |
1,574 |
-0.44% |
101,900 |
2024/5/14 |
1,557 |
1,582 |
1,552 |
1,581 |
+1.35% |
84,300 |
2024/5/13 |
1,557 |
1,574 |
1,549 |
1,560 |
+0.45% |
54,000 |
2024/5/10 |
1,567 |
1,568 |
1,547 |
1,553 |
+0.19% |
80,300 |
2024/5/9 |
1,532 |
1,567 |
1,526 |
1,550 |
+1.24% |
116,200 |
2024/5/8 |
1,551 |
1,557 |
1,530 |
1,531 |
-1.35% |
135,900 |
2024/5/7 |
1,523 |
1,555 |
1,518 |
1,552 |
+2.51% |
99,600 |
2024/5/2 |
1,512 |
1,520 |
1,502 |
1,514 |
+0.07% |
114,500 |
2024/5/1 |
1,541 |
1,541 |
1,506 |
1,513 |
-2.32% |
113,700 |
2024/4/30 |
1,561 |
1,565 |
1,535 |
1,549 |
-0.64% |
163,100 |
2024/4/26 |
1,544 |
1,573 |
1,539 |
1,559 |
+0.13% |
244,300 |
2024/4/25 |
1,549 |
1,584 |
1,548 |
1,557 |
+3.11% |
267,300 |
2024/4/24 |
1,510 |
1,518 |
1,499 |
1,510 |
+0.47% |
107,100 |
2024/4/23 |
1,505 |
1,511 |
1,496 |
1,503 |
-0.40% |
90,500 |
2024/4/22 |
1,486 |
1,518 |
1,483 |
1,509 |
+3.57% |
106,000 |
2024/4/19 |
1,488 |
1,489 |
1,450 |
1,457 |
-2.48% |
232,500 |
2024/4/18 |
1,489 |
1,514 |
1,489 |
1,494 |
+0.40% |
174,300 |
2024/4/17 |
1,548 |
1,550 |
1,487 |
1,488 |
-4.31% |
194,900 |
2024/4/16 |
1,573 |
1,599 |
1,553 |
1,555 |
-1.40% |
151,200 |
2024/4/15 |
1,561 |
1,582 |
1,559 |
1,577 |
+1.35% |
136,200 |
2024/4/12 |
1,566 |
1,583 |
1,554 |
1,556 |
+0.13% |
159,300 |
2024/4/11 |
1,500 |
1,573 |
1,494 |
1,554 |
+1.90% |
495,300 |
2024/4/10 |
1,549 |
1,549 |
1,515 |
1,525 |
-0.85% |
214,200 |
2024/4/9 |
1,529 |
1,546 |
1,526 |
1,538 |
+0.98% |
136,600 |
2024/4/8 |
1,539 |
1,546 |
1,516 |
1,523 |
-0.59% |
116,300 |
2024/4/5 |
1,548 |
1,561 |
1,532 |
1,532 |
-2.73% |
110,800 |
2024/4/4 |
1,571 |
1,575 |
1,562 |
1,575 |
+0.96% |
177,700 |
2024/4/3 |
1,535 |
1,563 |
1,530 |
1,560 |
+0.39% |
156,600 |
2024/4/2 |
1,593 |
1,593 |
1,545 |
1,554 |
-3.66% |
190,400 |
2024/4/1 |
1,620 |
1,629 |
1,594 |
1,613 |
+0.44% |
205,300 |
2024/3/29 |
1,571 |
1,611 |
1,567 |
1,606 |
+2.62% |
257,300 |
2024/3/28 |
1,590 |
1,598 |
1,563 |
1,565 |
-1.88% |
168,400 |
2024/3/27 |
1,584 |
1,598 |
1,577 |
1,595 |
+1.59% |
207,400 |
2024/3/26 |
1,552 |
1,579 |
1,546 |
1,570 |
+0.51% |
195,900 |
2024/3/25 |
1,577 |
1,592 |
1,556 |
1,562 |
-0.83% |
226,300 |
2024/3/22 |
1,553 |
1,581 |
1,534 |
1,575 |
+1.88% |
207,500 |
2024/3/21 |
1,566 |
1,570 |
1,546 |
1,546 |
-0.45% |
192,400 |
2024/3/19 |
1,539 |
1,566 |
1,539 |
1,553 |
+0.13% |
101,800 |
2024/3/18 |
1,551 |
1,553 |
1,532 |
1,551 |
+0.91% |
119,400 |
2024/3/15 |
1,523 |
1,547 |
1,522 |
1,537 |
-0.13% |
153,000 |
2024/3/14 |
1,533 |
1,550 |
1,524 |
1,539 |
-0.06% |
114,600 |
2024/3/13 |
1,561 |
1,576 |
1,538 |
1,540 |
-1.35% |
159,000 |
2024/3/12 |
1,555 |
1,566 |
1,537 |
1,561 |
+0.06% |
155,100 |
2024/3/11 |
1,574 |
1,584 |
1,548 |
1,560 |
-1.58% |
189,500 |
2024/3/8 |
1,576 |
1,596 |
1,570 |
1,585 |
-1.18% |
242,700 |
2024/3/7 |
1,603 |
1,614 |
1,592 |
1,604 |
+0.25% |
159,400 |
2024/3/6 |
1,606 |
1,618 |
1,600 |
1,600 |
-0.62% |
160,200 |
2024/3/5 |
1,650 |
1,650 |
1,600 |
1,610 |
-2.72% |
251,100 |
2024/3/4 |
1,690 |
1,691 |
1,654 |
1,655 |
-2.07% |
194,700 |
2024/3/1 |
1,703 |
1,711 |
1,690 |
1,690 |
-0.71% |
122,000 |
2024/2/29 |
1,685 |
1,712 |
1,669 |
1,702 |
+0.89% |
226,800 |
2024/2/28 |
1,702 |
1,715 |
1,680 |
1,687 |
-3.38% |
304,000 |
2024/2/27 |
1,760 |
1,769 |
1,741 |
1,746 |
-1.47% |
352,200 |
2024/2/26 |
1,778 |
1,787 |
1,772 |
1,772 |
-0.56% |
169,800 |
2024/2/22 |
1,796 |
1,808 |
1,777 |
1,782 |
+0.00% |
196,400 |
2024/2/21 |
1,771 |
1,790 |
1,771 |
1,782 |
-0.28% |
145,300 |
2024/2/20 |
1,818 |
1,829 |
1,781 |
1,787 |
-0.39% |
165,600 |
2024/2/19 |
1,799 |
1,808 |
1,783 |
1,794 |
-0.33% |
135,100 |
2024/2/16 |
1,805 |
1,826 |
1,800 |
1,800 |
+0.11% |
208,900 |
2024/2/15 |
1,831 |
1,831 |
1,784 |
1,798 |
-2.07% |
212,900 |
2024/2/14 |
1,854 |
1,862 |
1,822 |
1,836 |
-0.76% |
169,700 |
2024/2/13 |
1,840 |
1,862 |
1,827 |
1,850 |
+1.20% |
174,100 |
2024/2/9 |
1,794 |
1,842 |
1,792 |
1,828 |
+2.99% |
229,000 |
2024/2/8 |
1,784 |
1,784 |
1,756 |
1,775 |
-0.78% |
158,300 |
2024/2/7 |
1,766 |
1,794 |
1,766 |
1,789 |
+1.36% |
101,200 |
2024/2/6 |
1,792 |
1,796 |
1,759 |
1,765 |
-1.01% |
143,600 |
2024/2/5 |
1,777 |
1,800 |
1,777 |
1,783 |
+0.68% |
104,800 |
2024/2/2 |
1,786 |
1,807 |
1,765 |
1,771 |
-0.62% |
143,000 |
2024/2/1 |
1,787 |
1,811 |
1,775 |
1,782 |
-1.16% |
149,800 |
2024/1/31 |
1,773 |
1,811 |
1,761 |
1,803 |
+2.21% |
210,900 |
2024/1/30 |
1,762 |
1,777 |
1,752 |
1,764 |
+0.46% |
183,900 |
2024/1/29 |
1,722 |
1,757 |
1,722 |
1,756 |
-0.90% |
245,200 |
|