日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,723 |
1,742 |
1,721 |
1,728 |
+0.52% |
12,700 |
2024/7/25 |
1,749 |
1,749 |
1,717 |
1,719 |
-2.33% |
66,000 |
2024/7/24 |
1,771 |
1,780 |
1,760 |
1,760 |
-0.79% |
23,900 |
2024/7/23 |
1,788 |
1,800 |
1,771 |
1,774 |
-0.11% |
12,500 |
2024/7/22 |
1,782 |
1,786 |
1,769 |
1,776 |
-0.73% |
23,300 |
2024/7/19 |
1,800 |
1,805 |
1,785 |
1,789 |
-0.94% |
34,300 |
2024/7/18 |
1,816 |
1,816 |
1,799 |
1,806 |
-0.55% |
20,600 |
2024/7/17 |
1,841 |
1,845 |
1,816 |
1,816 |
-0.49% |
17,900 |
2024/7/16 |
1,846 |
1,846 |
1,825 |
1,825 |
-0.65% |
24,100 |
2024/7/12 |
1,795 |
1,837 |
1,793 |
1,837 |
+1.60% |
22,200 |
2024/7/11 |
1,797 |
1,809 |
1,797 |
1,808 |
+0.72% |
17,200 |
2024/7/10 |
1,797 |
1,807 |
1,792 |
1,795 |
-0.33% |
12,600 |
2024/7/9 |
1,815 |
1,820 |
1,796 |
1,801 |
-0.77% |
22,200 |
2024/7/8 |
1,820 |
1,830 |
1,814 |
1,815 |
-0.11% |
8,900 |
2024/7/5 |
1,840 |
1,844 |
1,817 |
1,817 |
-0.82% |
23,300 |
2024/7/4 |
1,836 |
1,845 |
1,826 |
1,832 |
-0.43% |
26,300 |
2024/7/3 |
1,846 |
1,852 |
1,840 |
1,840 |
+0.22% |
7,300 |
2024/7/2 |
1,854 |
1,859 |
1,836 |
1,836 |
-0.76% |
13,700 |
2024/7/1 |
1,847 |
1,851 |
1,832 |
1,850 |
+0.65% |
15,400 |
2024/6/28 |
1,830 |
1,840 |
1,825 |
1,838 |
+0.55% |
11,900 |
2024/6/27 |
1,830 |
1,836 |
1,828 |
1,828 |
+0.00% |
7,900 |
2024/6/26 |
1,859 |
1,859 |
1,824 |
1,828 |
-1.19% |
15,100 |
2024/6/25 |
1,836 |
1,858 |
1,836 |
1,850 |
+0.82% |
17,800 |
2024/6/24 |
1,839 |
1,843 |
1,831 |
1,835 |
+0.66% |
12,700 |
2024/6/21 |
1,842 |
1,842 |
1,815 |
1,823 |
+0.00% |
31,100 |
2024/6/20 |
1,810 |
1,829 |
1,810 |
1,823 |
+1.22% |
21,100 |
2024/6/19 |
1,782 |
1,808 |
1,782 |
1,801 |
+1.07% |
20,800 |
2024/6/18 |
1,779 |
1,785 |
1,765 |
1,782 |
+0.56% |
20,200 |
2024/6/17 |
1,780 |
1,780 |
1,754 |
1,772 |
-0.62% |
17,400 |
2024/6/14 |
1,768 |
1,790 |
1,765 |
1,783 |
+0.73% |
7,500 |
2024/6/13 |
1,805 |
1,805 |
1,751 |
1,770 |
-1.56% |
24,000 |
2024/6/12 |
1,797 |
1,808 |
1,795 |
1,798 |
+0.06% |
9,400 |
2024/6/11 |
1,794 |
1,806 |
1,794 |
1,797 |
+0.84% |
19,900 |
2024/6/10 |
1,780 |
1,796 |
1,764 |
1,782 |
+0.17% |
22,100 |
2024/6/7 |
1,766 |
1,782 |
1,760 |
1,779 |
+0.45% |
20,200 |
2024/6/6 |
1,799 |
1,799 |
1,766 |
1,771 |
+0.28% |
14,400 |
2024/6/5 |
1,804 |
1,804 |
1,766 |
1,766 |
-2.11% |
18,500 |
2024/6/4 |
1,803 |
1,808 |
1,787 |
1,804 |
+0.06% |
15,000 |
2024/6/3 |
1,810 |
1,822 |
1,799 |
1,803 |
+0.22% |
31,800 |
2024/5/31 |
1,778 |
1,799 |
1,778 |
1,799 |
+1.30% |
12,900 |
2024/5/30 |
1,756 |
1,779 |
1,731 |
1,776 |
+0.79% |
37,400 |
2024/5/29 |
1,786 |
1,800 |
1,762 |
1,762 |
-1.89% |
20,300 |
2024/5/28 |
1,791 |
1,813 |
1,790 |
1,796 |
-0.44% |
13,300 |
2024/5/27 |
1,778 |
1,806 |
1,775 |
1,804 |
+1.46% |
20,000 |
2024/5/24 |
1,771 |
1,795 |
1,768 |
1,778 |
-0.67% |
23,900 |
2024/5/23 |
1,801 |
1,802 |
1,785 |
1,790 |
-0.67% |
34,600 |
2024/5/22 |
1,820 |
1,832 |
1,800 |
1,802 |
-0.88% |
24,500 |
2024/5/21 |
1,850 |
1,865 |
1,817 |
1,818 |
-1.73% |
38,900 |
2024/5/20 |
1,842 |
1,862 |
1,836 |
1,850 |
+0.54% |
29,600 |
2024/5/17 |
1,830 |
1,850 |
1,822 |
1,840 |
+0.33% |
22,900 |
2024/5/16 |
1,851 |
1,856 |
1,817 |
1,834 |
-0.97% |
42,300 |
2024/5/15 |
1,882 |
1,898 |
1,852 |
1,852 |
-1.59% |
28,500 |
2024/5/14 |
1,870 |
1,925 |
1,870 |
1,882 |
+6.57% |
136,800 |
2024/5/13 |
1,825 |
1,825 |
1,744 |
1,766 |
-3.23% |
162,200 |
2024/5/10 |
1,847 |
1,850 |
1,811 |
1,825 |
-1.19% |
39,000 |
2024/5/9 |
1,864 |
1,865 |
1,844 |
1,847 |
-1.49% |
34,500 |
2024/5/8 |
1,884 |
1,898 |
1,875 |
1,875 |
-1.52% |
14,200 |
2024/5/7 |
1,885 |
1,905 |
1,859 |
1,904 |
+1.49% |
27,900 |
2024/5/2 |
1,885 |
1,888 |
1,872 |
1,876 |
-0.64% |
12,000 |
2024/5/1 |
1,874 |
1,898 |
1,860 |
1,888 |
+0.43% |
23,500 |
2024/4/30 |
1,880 |
1,897 |
1,874 |
1,880 |
+0.86% |
16,900 |
2024/4/26 |
1,881 |
1,881 |
1,854 |
1,864 |
-0.96% |
19,000 |
2024/4/25 |
1,894 |
1,894 |
1,870 |
1,882 |
-1.16% |
21,300 |
2024/4/24 |
1,897 |
1,910 |
1,892 |
1,904 |
+1.01% |
11,600 |
2024/4/23 |
1,897 |
1,909 |
1,883 |
1,885 |
+0.21% |
12,700 |
2024/4/22 |
1,866 |
1,891 |
1,853 |
1,881 |
+1.02% |
22,300 |
2024/4/19 |
1,902 |
1,910 |
1,838 |
1,862 |
-2.10% |
47,500 |
2024/4/18 |
1,870 |
1,912 |
1,870 |
1,902 |
+0.63% |
10,200 |
2024/4/17 |
1,895 |
1,910 |
1,867 |
1,890 |
-0.21% |
39,200 |
2024/4/16 |
1,902 |
1,916 |
1,890 |
1,894 |
-1.35% |
40,500 |
2024/4/15 |
1,901 |
1,928 |
1,901 |
1,920 |
-0.21% |
25,200 |
2024/4/12 |
1,950 |
1,950 |
1,919 |
1,924 |
-1.33% |
31,100 |
2024/4/11 |
1,945 |
1,960 |
1,924 |
1,950 |
-0.05% |
23,600 |
2024/4/10 |
1,941 |
1,967 |
1,941 |
1,951 |
+0.46% |
30,400 |
2024/4/9 |
1,913 |
1,952 |
1,913 |
1,942 |
+1.94% |
45,500 |
2024/4/8 |
1,906 |
1,924 |
1,892 |
1,905 |
+0.74% |
25,000 |
2024/4/5 |
1,880 |
1,905 |
1,860 |
1,891 |
-0.26% |
41,900 |
2024/4/4 |
1,921 |
1,921 |
1,896 |
1,896 |
-0.05% |
27,200 |
2024/4/3 |
1,900 |
1,915 |
1,891 |
1,897 |
-1.35% |
60,000 |
2024/4/2 |
1,990 |
2,016 |
1,923 |
1,923 |
-3.37% |
84,000 |
2024/4/1 |
1,988 |
2,005 |
1,954 |
1,990 |
+0.51% |
75,100 |
2024/3/29 |
1,965 |
1,980 |
1,944 |
1,980 |
+0.41% |
53,200 |
2024/3/28 |
1,943 |
1,995 |
1,934 |
1,972 |
-2.42% |
67,100 |
2024/3/27 |
2,022 |
2,028 |
2,004 |
2,021 |
-0.05% |
99,600 |
2024/3/26 |
2,024 |
2,041 |
2,016 |
2,022 |
+0.05% |
43,500 |
2024/3/25 |
2,031 |
2,049 |
2,021 |
2,021 |
-0.49% |
46,100 |
2024/3/22 |
2,050 |
2,051 |
2,022 |
2,031 |
-0.68% |
52,500 |
2024/3/21 |
2,048 |
2,073 |
2,035 |
2,045 |
+1.29% |
96,100 |
2024/3/19 |
2,023 |
2,023 |
2,000 |
2,019 |
+0.50% |
35,000 |
2024/3/18 |
2,014 |
2,023 |
2,002 |
2,009 |
+0.15% |
40,700 |
2024/3/15 |
1,981 |
2,008 |
1,972 |
2,006 |
+0.75% |
37,300 |
2024/3/14 |
1,972 |
1,995 |
1,970 |
1,991 |
+0.30% |
22,000 |
2024/3/13 |
2,000 |
2,010 |
1,965 |
1,985 |
-0.25% |
46,300 |
2024/3/12 |
1,948 |
1,990 |
1,941 |
1,990 |
+1.53% |
45,300 |
2024/3/11 |
1,972 |
1,983 |
1,948 |
1,960 |
-2.34% |
120,600 |
2024/3/8 |
1,990 |
2,019 |
1,983 |
2,007 |
-0.10% |
48,400 |
2024/3/7 |
2,050 |
2,061 |
1,999 |
2,009 |
-1.62% |
96,700 |
2024/3/6 |
2,020 |
2,055 |
2,010 |
2,042 |
+0.20% |
52,200 |
2024/3/5 |
2,039 |
2,055 |
2,017 |
2,038 |
-0.10% |
47,100 |
2024/3/4 |
2,089 |
2,112 |
2,028 |
2,040 |
-2.35% |
95,300 |
2024/3/1 |
2,073 |
2,110 |
2,061 |
2,089 |
+0.77% |
62,500 |
2024/2/29 |
2,069 |
2,074 |
2,026 |
2,073 |
+0.10% |
47,600 |
2024/2/28 |
2,089 |
2,092 |
2,070 |
2,071 |
-0.58% |
53,700 |
2024/2/27 |
2,032 |
2,120 |
2,024 |
2,083 |
+2.51% |
108,900 |
2024/2/26 |
2,011 |
2,041 |
2,011 |
2,032 |
+0.84% |
68,400 |
2024/2/22 |
2,013 |
2,037 |
1,996 |
2,015 |
+0.55% |
71,600 |
2024/2/21 |
2,025 |
2,032 |
1,990 |
2,004 |
-1.33% |
64,000 |
2024/2/20 |
2,035 |
2,042 |
2,009 |
2,031 |
+0.84% |
57,400 |
2024/2/19 |
1,978 |
2,028 |
1,978 |
2,014 |
+1.82% |
82,800 |
2024/2/16 |
1,980 |
1,996 |
1,956 |
1,978 |
-0.30% |
117,800 |
2024/2/15 |
2,069 |
2,082 |
1,978 |
1,984 |
-2.70% |
154,500 |
2024/2/14 |
2,043 |
2,059 |
2,002 |
2,039 |
-0.97% |
113,000 |
2024/2/13 |
2,040 |
2,075 |
1,993 |
2,059 |
+4.89% |
300,300 |
2024/2/9 |
1,951 |
2,011 |
1,938 |
1,963 |
-12.87% |
618,600 |
2024/2/8 |
2,250 |
2,274 |
2,198 |
2,253 |
+1.12% |
198,400 |
2024/2/7 |
2,172 |
2,230 |
2,169 |
2,228 |
+2.72% |
75,900 |
2024/2/6 |
2,190 |
2,220 |
2,169 |
2,169 |
-0.78% |
53,400 |
2024/2/5 |
2,284 |
2,284 |
2,135 |
2,186 |
-2.97% |
234,700 |
2024/2/2 |
2,301 |
2,301 |
2,222 |
2,253 |
-1.96% |
95,100 |
2024/2/1 |
2,269 |
2,306 |
2,264 |
2,298 |
+1.06% |
85,100 |
2024/1/31 |
2,210 |
2,275 |
2,200 |
2,274 |
+3.60% |
64,700 |
2024/1/30 |
2,210 |
2,210 |
2,170 |
2,195 |
+0.27% |
34,000 |
2024/1/29 |
2,179 |
2,203 |
2,160 |
2,189 |
+1.91% |
54,000 |
|