日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,640 |
1,656 |
1,626 |
1,632 |
+0.87% |
10,100 |
2024/7/25 |
1,635 |
1,655 |
1,612 |
1,618 |
-2.12% |
23,400 |
2024/7/24 |
1,687 |
1,690 |
1,653 |
1,653 |
-2.02% |
10,300 |
2024/7/23 |
1,672 |
1,687 |
1,665 |
1,687 |
+1.26% |
12,000 |
2024/7/22 |
1,662 |
1,682 |
1,657 |
1,666 |
-1.01% |
12,800 |
2024/7/19 |
1,728 |
1,728 |
1,663 |
1,683 |
-2.60% |
40,800 |
2024/7/18 |
1,743 |
1,744 |
1,723 |
1,728 |
-1.03% |
10,700 |
2024/7/17 |
1,707 |
1,752 |
1,694 |
1,746 |
+3.31% |
16,000 |
2024/7/16 |
1,687 |
1,719 |
1,687 |
1,690 |
+0.60% |
12,600 |
2024/7/12 |
1,704 |
1,733 |
1,680 |
1,680 |
-1.47% |
17,200 |
2024/7/11 |
1,690 |
1,708 |
1,690 |
1,705 |
+1.61% |
19,700 |
2024/7/10 |
1,701 |
1,709 |
1,657 |
1,678 |
-1.24% |
25,700 |
2024/7/9 |
1,730 |
1,730 |
1,678 |
1,699 |
-2.07% |
35,900 |
2024/7/8 |
1,742 |
1,742 |
1,724 |
1,735 |
-0.40% |
14,400 |
2024/7/5 |
1,772 |
1,772 |
1,742 |
1,742 |
-1.69% |
6,500 |
2024/7/4 |
1,763 |
1,779 |
1,742 |
1,772 |
+0.57% |
11,400 |
2024/7/3 |
1,772 |
1,776 |
1,752 |
1,762 |
-1.01% |
21,100 |
2024/7/2 |
1,770 |
1,788 |
1,767 |
1,780 |
+0.56% |
9,500 |
2024/7/1 |
1,796 |
1,800 |
1,759 |
1,770 |
-0.84% |
16,000 |
2024/6/28 |
1,794 |
1,800 |
1,772 |
1,785 |
-0.22% |
12,900 |
2024/6/27 |
1,784 |
1,819 |
1,779 |
1,789 |
-0.50% |
13,400 |
2024/6/26 |
1,800 |
1,819 |
1,778 |
1,798 |
+1.30% |
14,100 |
2024/6/25 |
1,750 |
1,826 |
1,750 |
1,775 |
+1.66% |
28,800 |
2024/6/24 |
1,725 |
1,754 |
1,721 |
1,746 |
+1.51% |
20,100 |
2024/6/21 |
1,754 |
1,754 |
1,706 |
1,720 |
-1.26% |
18,100 |
2024/6/20 |
1,754 |
1,760 |
1,717 |
1,742 |
-0.34% |
27,500 |
2024/6/19 |
1,694 |
1,755 |
1,676 |
1,748 |
+3.13% |
46,900 |
2024/6/18 |
1,667 |
1,701 |
1,649 |
1,695 |
+2.29% |
30,100 |
2024/6/17 |
1,614 |
1,675 |
1,605 |
1,657 |
+4.02% |
61,300 |
2024/6/14 |
1,555 |
1,615 |
1,555 |
1,593 |
+2.51% |
20,000 |
2024/6/13 |
1,552 |
1,554 |
1,530 |
1,554 |
-0.58% |
13,600 |
2024/6/12 |
1,590 |
1,590 |
1,553 |
1,563 |
-0.13% |
9,700 |
2024/6/11 |
1,590 |
1,590 |
1,564 |
1,565 |
-1.82% |
8,200 |
2024/6/10 |
1,569 |
1,606 |
1,569 |
1,594 |
+2.51% |
10,400 |
2024/6/7 |
1,568 |
1,579 |
1,555 |
1,555 |
-0.83% |
6,900 |
2024/6/6 |
1,581 |
1,600 |
1,551 |
1,568 |
-0.44% |
9,000 |
2024/6/5 |
1,573 |
1,602 |
1,564 |
1,575 |
+0.19% |
13,700 |
2024/6/4 |
1,609 |
1,622 |
1,558 |
1,572 |
-2.06% |
22,900 |
2024/6/3 |
1,600 |
1,610 |
1,592 |
1,605 |
+0.31% |
8,700 |
2024/5/31 |
1,559 |
1,604 |
1,559 |
1,600 |
+3.09% |
17,600 |
2024/5/30 |
1,544 |
1,572 |
1,514 |
1,552 |
-0.51% |
16,400 |
2024/5/29 |
1,559 |
1,589 |
1,540 |
1,560 |
+0.52% |
28,100 |
2024/5/28 |
1,565 |
1,572 |
1,552 |
1,552 |
-0.32% |
6,200 |
2024/5/27 |
1,554 |
1,557 |
1,530 |
1,557 |
+0.71% |
12,200 |
2024/5/24 |
1,551 |
1,561 |
1,511 |
1,546 |
-1.28% |
18,400 |
2024/5/23 |
1,583 |
1,583 |
1,548 |
1,566 |
-0.51% |
10,700 |
2024/5/22 |
1,590 |
1,595 |
1,567 |
1,574 |
-1.50% |
19,600 |
2024/5/21 |
1,557 |
1,602 |
1,557 |
1,598 |
+2.63% |
30,300 |
2024/5/20 |
1,519 |
1,571 |
1,519 |
1,557 |
+3.80% |
30,600 |
2024/5/17 |
1,540 |
1,540 |
1,480 |
1,500 |
-2.60% |
65,600 |
2024/5/16 |
1,569 |
1,569 |
1,520 |
1,540 |
-1.79% |
26,000 |
2024/5/15 |
1,560 |
1,594 |
1,538 |
1,568 |
+2.35% |
59,500 |
2024/5/14 |
1,499 |
1,569 |
1,499 |
1,532 |
+2.61% |
49,900 |
2024/5/13 |
1,490 |
1,515 |
1,486 |
1,493 |
+0.20% |
39,700 |
2024/5/10 |
1,503 |
1,514 |
1,489 |
1,490 |
-0.40% |
22,800 |
2024/5/9 |
1,507 |
1,519 |
1,488 |
1,496 |
-0.53% |
16,300 |
2024/5/8 |
1,510 |
1,520 |
1,493 |
1,504 |
+0.40% |
21,600 |
2024/5/7 |
1,495 |
1,510 |
1,491 |
1,498 |
+0.20% |
18,900 |
2024/5/2 |
1,505 |
1,511 |
1,477 |
1,495 |
+0.13% |
27,400 |
2024/5/1 |
1,485 |
1,507 |
1,476 |
1,493 |
+0.20% |
22,300 |
2024/4/30 |
1,460 |
1,500 |
1,456 |
1,490 |
+4.20% |
61,400 |
2024/4/26 |
1,437 |
1,437 |
1,408 |
1,430 |
-1.04% |
81,500 |
2024/4/25 |
1,463 |
1,471 |
1,445 |
1,445 |
-1.77% |
16,700 |
2024/4/24 |
1,484 |
1,494 |
1,466 |
1,471 |
+0.14% |
31,200 |
2024/4/23 |
1,427 |
1,469 |
1,427 |
1,469 |
+2.58% |
34,200 |
2024/4/22 |
1,408 |
1,439 |
1,400 |
1,432 |
+1.70% |
41,700 |
2024/4/19 |
1,428 |
1,428 |
1,381 |
1,408 |
-1.33% |
32,600 |
2024/4/18 |
1,395 |
1,449 |
1,395 |
1,427 |
+1.93% |
26,000 |
2024/4/17 |
1,435 |
1,436 |
1,394 |
1,400 |
-2.37% |
95,300 |
2024/4/16 |
1,498 |
1,498 |
1,434 |
1,434 |
-4.72% |
76,100 |
2024/4/15 |
1,510 |
1,517 |
1,500 |
1,505 |
-0.99% |
17,000 |
2024/4/12 |
1,538 |
1,545 |
1,518 |
1,520 |
-1.23% |
21,700 |
2024/4/11 |
1,531 |
1,539 |
1,511 |
1,539 |
+0.46% |
15,100 |
2024/4/10 |
1,542 |
1,551 |
1,532 |
1,532 |
-0.20% |
13,100 |
2024/4/9 |
1,522 |
1,545 |
1,516 |
1,535 |
+0.85% |
18,600 |
2024/4/8 |
1,524 |
1,543 |
1,509 |
1,522 |
-0.13% |
27,400 |
2024/4/5 |
1,527 |
1,547 |
1,510 |
1,524 |
-1.61% |
24,600 |
2024/4/4 |
1,556 |
1,573 |
1,544 |
1,549 |
+0.52% |
10,800 |
2024/4/3 |
1,510 |
1,559 |
1,507 |
1,541 |
-0.58% |
18,100 |
2024/4/2 |
1,568 |
1,582 |
1,542 |
1,550 |
-0.70% |
15,400 |
2024/4/1 |
1,615 |
1,615 |
1,550 |
1,561 |
-2.74% |
32,300 |
2024/3/29 |
1,579 |
1,620 |
1,579 |
1,605 |
+2.49% |
27,800 |
2024/3/28 |
1,598 |
1,617 |
1,563 |
1,566 |
-3.63% |
24,500 |
2024/3/27 |
1,608 |
1,633 |
1,608 |
1,625 |
+0.93% |
19,000 |
2024/3/26 |
1,599 |
1,620 |
1,598 |
1,610 |
+0.75% |
21,000 |
2024/3/25 |
1,635 |
1,650 |
1,598 |
1,598 |
-2.26% |
42,300 |
2024/3/22 |
1,662 |
1,662 |
1,610 |
1,635 |
-1.21% |
41,400 |
2024/3/21 |
1,620 |
1,666 |
1,618 |
1,655 |
+5.01% |
53,300 |
2024/3/19 |
1,570 |
1,595 |
1,565 |
1,576 |
+0.70% |
44,900 |
2024/3/18 |
1,550 |
1,575 |
1,545 |
1,565 |
+1.10% |
27,700 |
2024/3/15 |
1,545 |
1,566 |
1,541 |
1,548 |
-0.06% |
13,900 |
2024/3/14 |
1,556 |
1,578 |
1,549 |
1,549 |
-0.45% |
14,800 |
2024/3/13 |
1,595 |
1,610 |
1,556 |
1,556 |
-1.52% |
28,200 |
2024/3/12 |
1,516 |
1,585 |
1,503 |
1,580 |
+3.34% |
45,600 |
2024/3/11 |
1,585 |
1,585 |
1,513 |
1,529 |
-4.50% |
79,100 |
2024/3/8 |
1,521 |
1,621 |
1,512 |
1,601 |
+4.71% |
87,500 |
2024/3/7 |
1,579 |
1,584 |
1,528 |
1,529 |
-2.18% |
69,100 |
2024/3/6 |
1,552 |
1,577 |
1,538 |
1,563 |
+0.71% |
59,700 |
2024/3/5 |
1,538 |
1,557 |
1,530 |
1,552 |
+0.45% |
35,300 |
2024/3/4 |
1,556 |
1,570 |
1,536 |
1,545 |
-0.77% |
64,200 |
2024/3/1 |
1,592 |
1,596 |
1,550 |
1,557 |
-2.01% |
45,900 |
2024/2/29 |
1,596 |
1,599 |
1,557 |
1,589 |
-0.44% |
36,900 |
2024/2/28 |
1,563 |
1,615 |
1,563 |
1,596 |
+1.20% |
25,000 |
2024/2/27 |
1,566 |
1,592 |
1,565 |
1,577 |
+0.13% |
27,400 |
2024/2/26 |
1,578 |
1,578 |
1,554 |
1,575 |
+0.96% |
19,100 |
2024/2/22 |
1,552 |
1,564 |
1,542 |
1,560 |
+0.26% |
13,600 |
2024/2/21 |
1,525 |
1,561 |
1,525 |
1,556 |
+0.84% |
15,900 |
2024/2/20 |
1,576 |
1,582 |
1,539 |
1,543 |
-1.72% |
23,500 |
2024/2/19 |
1,527 |
1,585 |
1,515 |
1,570 |
+2.21% |
30,400 |
2024/2/16 |
1,518 |
1,556 |
1,503 |
1,536 |
+2.61% |
49,100 |
2024/2/15 |
1,510 |
1,523 |
1,479 |
1,497 |
-0.60% |
50,500 |
2024/2/14 |
1,545 |
1,545 |
1,494 |
1,506 |
-2.52% |
53,500 |
2024/2/13 |
1,560 |
1,575 |
1,506 |
1,545 |
-1.02% |
95,700 |
2024/2/9 |
1,594 |
1,615 |
1,560 |
1,561 |
-6.75% |
177,600 |
2024/2/8 |
1,710 |
1,710 |
1,651 |
1,674 |
-2.11% |
105,700 |
2024/2/7 |
1,632 |
1,712 |
1,616 |
1,710 |
+4.78% |
85,300 |
2024/2/6 |
1,641 |
1,641 |
1,608 |
1,632 |
-0.24% |
31,700 |
2024/2/5 |
1,620 |
1,651 |
1,620 |
1,636 |
+1.43% |
37,400 |
2024/2/2 |
1,620 |
1,622 |
1,598 |
1,613 |
+0.37% |
25,000 |
2024/2/1 |
1,603 |
1,614 |
1,600 |
1,607 |
-0.86% |
28,000 |
2024/1/31 |
1,623 |
1,623 |
1,598 |
1,621 |
-0.12% |
33,100 |
2024/1/30 |
1,645 |
1,646 |
1,616 |
1,623 |
-1.34% |
59,100 |
2024/1/29 |
1,623 |
1,668 |
1,619 |
1,645 |
+2.43% |
53,000 |
|