日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,720 |
1,772 |
1,710 |
1,710 |
+0.88% |
105,700 |
2024/7/25 |
1,711 |
1,722 |
1,662 |
1,695 |
-4.13% |
195,200 |
2024/7/24 |
1,798 |
1,798 |
1,765 |
1,768 |
-1.78% |
90,700 |
2024/7/23 |
1,810 |
1,828 |
1,772 |
1,800 |
+0.56% |
103,500 |
2024/7/22 |
1,825 |
1,827 |
1,790 |
1,790 |
-2.77% |
112,700 |
2024/7/19 |
1,830 |
1,890 |
1,824 |
1,841 |
-1.02% |
130,100 |
2024/7/18 |
1,931 |
1,931 |
1,860 |
1,860 |
-6.58% |
208,000 |
2024/7/17 |
2,011 |
2,034 |
1,985 |
1,991 |
-0.99% |
93,000 |
2024/7/16 |
2,021 |
2,037 |
1,993 |
2,011 |
-1.37% |
63,200 |
2024/7/12 |
2,040 |
2,059 |
2,014 |
2,039 |
-1.73% |
78,900 |
2024/7/11 |
2,151 |
2,159 |
2,046 |
2,075 |
-2.99% |
155,900 |
2024/7/10 |
2,178 |
2,184 |
2,121 |
2,139 |
-0.97% |
88,300 |
2024/7/9 |
2,140 |
2,205 |
2,136 |
2,160 |
+1.36% |
106,400 |
2024/7/8 |
2,096 |
2,134 |
2,080 |
2,131 |
+2.55% |
59,300 |
2024/7/5 |
2,128 |
2,143 |
2,057 |
2,078 |
-2.35% |
83,500 |
2024/7/4 |
2,108 |
2,142 |
2,093 |
2,128 |
+2.60% |
113,400 |
2024/7/3 |
2,078 |
2,130 |
2,060 |
2,074 |
+1.02% |
117,800 |
2024/7/2 |
1,999 |
2,067 |
1,979 |
2,053 |
+1.13% |
150,600 |
2024/7/1 |
2,200 |
2,236 |
1,887 |
2,030 |
-3.33% |
778,600 |
2024/6/28 |
2,135 |
2,137 |
2,088 |
2,100 |
+0.29% |
129,800 |
2024/6/27 |
2,110 |
2,146 |
2,086 |
2,094 |
-1.13% |
40,500 |
2024/6/26 |
2,045 |
2,129 |
2,045 |
2,118 |
+3.57% |
103,300 |
2024/6/25 |
2,028 |
2,053 |
2,020 |
2,045 |
+0.84% |
51,000 |
2024/6/24 |
2,050 |
2,058 |
2,006 |
2,028 |
+0.15% |
86,300 |
2024/6/21 |
2,100 |
2,100 |
2,014 |
2,025 |
-3.57% |
106,300 |
2024/6/20 |
2,081 |
2,114 |
2,066 |
2,100 |
+0.57% |
30,900 |
2024/6/19 |
2,093 |
2,141 |
2,070 |
2,088 |
-0.81% |
66,200 |
2024/6/18 |
2,130 |
2,155 |
2,082 |
2,105 |
+0.10% |
76,700 |
2024/6/17 |
2,150 |
2,150 |
2,058 |
2,103 |
-3.31% |
82,800 |
2024/6/14 |
2,051 |
2,183 |
2,051 |
2,175 |
+4.92% |
124,800 |
2024/6/13 |
2,113 |
2,121 |
2,073 |
2,073 |
-0.77% |
38,100 |
2024/6/12 |
2,125 |
2,138 |
2,072 |
2,089 |
-1.69% |
37,500 |
2024/6/11 |
2,130 |
2,130 |
2,098 |
2,125 |
-0.47% |
30,400 |
2024/6/10 |
2,067 |
2,145 |
2,067 |
2,135 |
+2.55% |
52,300 |
2024/6/7 |
2,061 |
2,108 |
2,038 |
2,082 |
+0.10% |
29,200 |
2024/6/6 |
2,150 |
2,172 |
2,056 |
2,080 |
-0.48% |
60,700 |
2024/6/5 |
2,153 |
2,189 |
2,072 |
2,090 |
-2.88% |
97,500 |
2024/6/4 |
2,184 |
2,204 |
2,141 |
2,152 |
-1.60% |
85,200 |
2024/6/3 |
2,195 |
2,195 |
2,166 |
2,187 |
+1.11% |
94,600 |
2024/5/31 |
2,082 |
2,164 |
2,066 |
2,163 |
+4.04% |
77,600 |
2024/5/30 |
2,037 |
2,100 |
2,031 |
2,079 |
-0.76% |
76,800 |
2024/5/29 |
2,148 |
2,158 |
2,094 |
2,095 |
-1.09% |
87,100 |
2024/5/28 |
2,035 |
2,118 |
2,028 |
2,118 |
+3.87% |
116,200 |
2024/5/27 |
2,060 |
2,071 |
2,028 |
2,039 |
-0.54% |
55,000 |
2024/5/24 |
1,980 |
2,065 |
1,973 |
2,050 |
+0.74% |
101,500 |
2024/5/23 |
1,970 |
2,035 |
1,960 |
2,035 |
+5.11% |
142,400 |
2024/5/22 |
1,933 |
1,951 |
1,922 |
1,936 |
-0.36% |
53,300 |
2024/5/21 |
1,976 |
1,983 |
1,939 |
1,943 |
-1.37% |
51,600 |
2024/5/20 |
1,951 |
1,995 |
1,951 |
1,970 |
+0.05% |
88,900 |
2024/5/17 |
1,954 |
1,997 |
1,941 |
1,969 |
+0.56% |
70,100 |
2024/5/16 |
1,919 |
1,969 |
1,915 |
1,958 |
+3.32% |
111,000 |
2024/5/15 |
1,889 |
1,904 |
1,868 |
1,895 |
-0.21% |
66,100 |
2024/5/14 |
1,949 |
1,980 |
1,882 |
1,899 |
-4.52% |
132,300 |
2024/5/13 |
1,913 |
1,989 |
1,913 |
1,989 |
+3.97% |
120,800 |
2024/5/10 |
1,939 |
1,939 |
1,900 |
1,913 |
-0.31% |
37,100 |
2024/5/9 |
1,938 |
1,938 |
1,899 |
1,919 |
-0.26% |
34,500 |
2024/5/8 |
1,940 |
1,949 |
1,917 |
1,924 |
-0.88% |
35,400 |
2024/5/7 |
1,959 |
1,971 |
1,916 |
1,941 |
+0.26% |
72,300 |
2024/5/2 |
1,945 |
1,966 |
1,920 |
1,936 |
-0.56% |
59,500 |
2024/5/1 |
1,926 |
1,968 |
1,919 |
1,947 |
+0.10% |
66,700 |
2024/4/30 |
1,881 |
1,945 |
1,880 |
1,945 |
+4.18% |
81,500 |
2024/4/26 |
1,848 |
1,879 |
1,821 |
1,867 |
+3.04% |
94,000 |
2024/4/25 |
1,858 |
1,862 |
1,806 |
1,812 |
-5.18% |
168,800 |
2024/4/24 |
1,898 |
1,937 |
1,871 |
1,911 |
+2.85% |
127,400 |
2024/4/23 |
1,859 |
1,911 |
1,809 |
1,858 |
+3.16% |
164,300 |
2024/4/22 |
1,863 |
1,896 |
1,766 |
1,801 |
-3.07% |
185,100 |
2024/4/19 |
1,958 |
1,963 |
1,833 |
1,858 |
-5.69% |
221,700 |
2024/4/18 |
1,951 |
1,976 |
1,893 |
1,970 |
-0.15% |
113,600 |
2024/4/17 |
1,934 |
1,989 |
1,883 |
1,973 |
+2.23% |
116,900 |
2024/4/16 |
1,925 |
1,953 |
1,882 |
1,930 |
+0.57% |
175,400 |
2024/4/15 |
1,832 |
1,933 |
1,829 |
1,919 |
+4.29% |
174,300 |
2024/4/12 |
1,799 |
1,848 |
1,799 |
1,840 |
+4.25% |
135,800 |
2024/4/11 |
1,755 |
1,770 |
1,733 |
1,765 |
-1.12% |
129,600 |
2024/4/10 |
1,810 |
1,836 |
1,785 |
1,785 |
-1.16% |
103,200 |
2024/4/9 |
1,830 |
1,830 |
1,797 |
1,806 |
-1.04% |
89,200 |
2024/4/8 |
1,860 |
1,878 |
1,811 |
1,825 |
-0.60% |
101,900 |
2024/4/5 |
1,833 |
1,872 |
1,797 |
1,836 |
-1.45% |
122,300 |
2024/4/4 |
1,856 |
1,884 |
1,847 |
1,863 |
+0.76% |
99,300 |
2024/4/3 |
1,825 |
1,883 |
1,799 |
1,849 |
-0.86% |
229,400 |
2024/4/2 |
1,900 |
1,922 |
1,841 |
1,865 |
-1.37% |
175,600 |
2024/4/1 |
2,017 |
2,057 |
1,891 |
1,891 |
-8.51% |
487,200 |
2024/3/29 |
1,929 |
2,093 |
1,928 |
2,067 |
-1.57% |
596,100 |
2024/3/28 |
2,130 |
2,180 |
2,088 |
2,100 |
-1.45% |
189,000 |
2024/3/27 |
2,120 |
2,152 |
2,100 |
2,131 |
+0.05% |
119,100 |
2024/3/26 |
2,072 |
2,134 |
2,072 |
2,130 |
+2.70% |
75,400 |
2024/3/25 |
2,088 |
2,103 |
2,062 |
2,074 |
-2.03% |
83,700 |
2024/3/22 |
2,118 |
2,159 |
2,082 |
2,117 |
+0.38% |
97,500 |
2024/3/21 |
2,148 |
2,148 |
2,028 |
2,109 |
+1.25% |
146,700 |
2024/3/19 |
2,100 |
2,114 |
2,070 |
2,083 |
-1.42% |
82,400 |
2024/3/18 |
1,970 |
2,137 |
1,965 |
2,113 |
+7.92% |
147,000 |
2024/3/15 |
1,981 |
2,005 |
1,953 |
1,958 |
-3.40% |
94,300 |
2024/3/14 |
1,985 |
2,037 |
1,950 |
2,027 |
+0.30% |
99,200 |
2024/3/13 |
2,142 |
2,167 |
2,021 |
2,021 |
-3.67% |
153,000 |
2024/3/12 |
2,035 |
2,108 |
2,020 |
2,098 |
+0.29% |
81,600 |
2024/3/11 |
2,085 |
2,166 |
2,071 |
2,092 |
-6.40% |
192,800 |
2024/3/8 |
2,235 |
2,306 |
2,209 |
2,235 |
-2.06% |
115,900 |
2024/3/7 |
2,310 |
2,361 |
2,264 |
2,282 |
-0.04% |
202,300 |
2024/3/6 |
2,275 |
2,349 |
2,260 |
2,283 |
-2.10% |
149,000 |
2024/3/5 |
2,275 |
2,350 |
2,216 |
2,332 |
+1.39% |
209,600 |
2024/3/4 |
2,200 |
2,419 |
2,200 |
2,300 |
+10.36% |
841,000 |
2024/3/1 |
2,060 |
2,098 |
2,002 |
2,084 |
+0.72% |
154,200 |
2024/2/29 |
2,072 |
2,109 |
2,059 |
2,069 |
+0.29% |
100,000 |
2024/2/28 |
1,983 |
2,083 |
1,983 |
2,063 |
+4.61% |
144,100 |
2024/2/27 |
1,983 |
2,019 |
1,953 |
1,972 |
-0.65% |
108,100 |
2024/2/26 |
2,029 |
2,061 |
1,985 |
1,985 |
-2.22% |
128,100 |
2024/2/22 |
1,976 |
2,041 |
1,909 |
2,030 |
+8.27% |
246,000 |
2024/2/21 |
1,847 |
1,895 |
1,842 |
1,875 |
+0.32% |
56,200 |
2024/2/20 |
1,901 |
1,902 |
1,846 |
1,869 |
-3.16% |
158,300 |
2024/2/19 |
1,943 |
1,943 |
1,883 |
1,930 |
-0.97% |
76,800 |
2024/2/16 |
1,912 |
1,958 |
1,890 |
1,949 |
+3.18% |
104,900 |
2024/2/15 |
1,899 |
1,926 |
1,873 |
1,889 |
+1.02% |
51,100 |
2024/2/14 |
1,865 |
1,890 |
1,838 |
1,870 |
-1.79% |
78,400 |
2024/2/13 |
1,915 |
1,974 |
1,878 |
1,904 |
+1.55% |
170,100 |
2024/2/9 |
1,877 |
1,945 |
1,875 |
1,875 |
-0.69% |
105,800 |
2024/2/8 |
1,814 |
1,898 |
1,803 |
1,888 |
+4.77% |
99,900 |
2024/2/7 |
1,881 |
1,915 |
1,802 |
1,802 |
-3.07% |
130,000 |
2024/2/6 |
1,816 |
1,869 |
1,813 |
1,859 |
+2.14% |
76,400 |
2024/2/5 |
1,833 |
1,841 |
1,802 |
1,820 |
-0.55% |
87,900 |
2024/2/2 |
1,860 |
1,886 |
1,830 |
1,830 |
-1.40% |
88,900 |
2024/2/1 |
1,864 |
1,900 |
1,855 |
1,856 |
-2.21% |
68,800 |
2024/1/31 |
1,855 |
1,903 |
1,841 |
1,898 |
+1.61% |
106,100 |
2024/1/30 |
1,900 |
1,900 |
1,854 |
1,868 |
-0.16% |
111,200 |
2024/1/29 |
1,875 |
1,895 |
1,855 |
1,871 |
-0.11% |
96,100 |
|