日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,851 |
1,920 |
1,789 |
1,794 |
+1.01% |
344,100 |
2024/7/25 |
1,816 |
1,823 |
1,776 |
1,776 |
-2.26% |
277,900 |
2024/7/24 |
1,830 |
1,836 |
1,817 |
1,817 |
-1.20% |
138,700 |
2024/7/23 |
1,831 |
1,851 |
1,827 |
1,839 |
+0.00% |
125,700 |
2024/7/22 |
1,850 |
1,857 |
1,823 |
1,839 |
-1.24% |
168,300 |
2024/7/19 |
1,885 |
1,887 |
1,859 |
1,862 |
-2.15% |
204,200 |
2024/7/18 |
1,912 |
1,929 |
1,903 |
1,903 |
-2.51% |
167,200 |
2024/7/17 |
1,955 |
1,963 |
1,945 |
1,952 |
+0.51% |
94,700 |
2024/7/16 |
1,926 |
1,953 |
1,925 |
1,942 |
+0.31% |
90,800 |
2024/7/12 |
1,920 |
1,946 |
1,917 |
1,936 |
+0.78% |
113,600 |
2024/7/11 |
1,919 |
1,930 |
1,909 |
1,921 |
-0.05% |
92,000 |
2024/7/10 |
1,946 |
1,946 |
1,906 |
1,922 |
-1.23% |
130,400 |
2024/7/9 |
1,958 |
1,962 |
1,928 |
1,946 |
-0.31% |
93,100 |
2024/7/8 |
1,985 |
2,004 |
1,945 |
1,952 |
+0.98% |
211,500 |
2024/7/5 |
1,968 |
1,971 |
1,932 |
1,933 |
-1.73% |
72,400 |
2024/7/4 |
1,968 |
1,971 |
1,953 |
1,967 |
+0.00% |
61,500 |
2024/7/3 |
1,950 |
1,971 |
1,949 |
1,967 |
+0.77% |
88,500 |
2024/7/2 |
1,949 |
1,954 |
1,938 |
1,952 |
+0.51% |
59,500 |
2024/7/1 |
1,952 |
1,961 |
1,940 |
1,942 |
-0.31% |
63,100 |
2024/6/28 |
1,953 |
1,955 |
1,941 |
1,948 |
-0.10% |
57,500 |
2024/6/27 |
1,940 |
1,953 |
1,933 |
1,950 |
+0.05% |
68,800 |
2024/6/26 |
1,939 |
1,957 |
1,933 |
1,949 |
-0.05% |
79,800 |
2024/6/25 |
1,929 |
1,971 |
1,924 |
1,950 |
+1.99% |
116,800 |
2024/6/24 |
1,920 |
1,923 |
1,912 |
1,912 |
-0.42% |
93,000 |
2024/6/21 |
1,945 |
1,945 |
1,919 |
1,920 |
-0.52% |
117,400 |
2024/6/20 |
1,949 |
1,955 |
1,919 |
1,930 |
-0.97% |
96,400 |
2024/6/19 |
1,938 |
1,955 |
1,930 |
1,949 |
+0.83% |
74,000 |
2024/6/18 |
1,920 |
1,938 |
1,907 |
1,933 |
+1.63% |
97,100 |
2024/6/17 |
1,915 |
1,915 |
1,890 |
1,902 |
-0.89% |
86,300 |
2024/6/14 |
1,881 |
1,926 |
1,880 |
1,919 |
+1.32% |
106,900 |
2024/6/13 |
1,923 |
1,926 |
1,891 |
1,894 |
-1.51% |
100,000 |
2024/6/12 |
1,940 |
1,940 |
1,915 |
1,923 |
-0.36% |
73,400 |
2024/6/11 |
1,939 |
1,952 |
1,927 |
1,930 |
-0.41% |
66,800 |
2024/6/10 |
1,925 |
1,938 |
1,924 |
1,938 |
+0.68% |
71,100 |
2024/6/7 |
1,923 |
1,930 |
1,915 |
1,925 |
+0.05% |
87,200 |
2024/6/6 |
1,919 |
1,927 |
1,902 |
1,924 |
+0.47% |
108,300 |
2024/6/5 |
1,939 |
1,944 |
1,915 |
1,915 |
-1.64% |
109,800 |
2024/6/4 |
1,955 |
1,967 |
1,943 |
1,947 |
-0.51% |
132,500 |
2024/6/3 |
1,982 |
1,994 |
1,950 |
1,957 |
-1.06% |
93,200 |
2024/5/31 |
1,945 |
1,984 |
1,936 |
1,978 |
+1.80% |
141,500 |
2024/5/30 |
1,937 |
1,944 |
1,913 |
1,943 |
-0.26% |
104,700 |
2024/5/29 |
1,945 |
1,969 |
1,937 |
1,948 |
-0.15% |
95,900 |
2024/5/28 |
1,951 |
1,969 |
1,947 |
1,951 |
-0.26% |
48,800 |
2024/5/27 |
1,957 |
1,961 |
1,942 |
1,956 |
-0.05% |
58,400 |
2024/5/24 |
1,967 |
1,990 |
1,957 |
1,957 |
-1.81% |
98,200 |
2024/5/23 |
1,957 |
1,998 |
1,954 |
1,993 |
+2.05% |
114,700 |
2024/5/22 |
1,977 |
1,987 |
1,953 |
1,953 |
-1.31% |
94,400 |
2024/5/21 |
2,000 |
2,005 |
1,976 |
1,979 |
-1.10% |
73,700 |
2024/5/20 |
1,976 |
2,006 |
1,976 |
2,001 |
+1.42% |
120,300 |
2024/5/17 |
1,995 |
1,995 |
1,962 |
1,973 |
-0.45% |
91,000 |
2024/5/16 |
1,976 |
1,997 |
1,953 |
1,982 |
+0.56% |
112,800 |
2024/5/15 |
2,000 |
2,002 |
1,971 |
1,971 |
-1.35% |
94,200 |
2024/5/14 |
1,991 |
2,000 |
1,979 |
1,998 |
+0.30% |
91,800 |
2024/5/13 |
1,981 |
2,007 |
1,975 |
1,992 |
+0.76% |
104,200 |
2024/5/10 |
1,992 |
2,010 |
1,977 |
1,977 |
-0.55% |
112,700 |
2024/5/9 |
2,041 |
2,044 |
1,986 |
1,988 |
-2.26% |
144,800 |
2024/5/8 |
2,018 |
2,058 |
2,015 |
2,034 |
+0.25% |
243,300 |
2024/5/7 |
2,011 |
2,029 |
1,978 |
2,029 |
+1.45% |
397,600 |
2024/5/2 |
1,955 |
2,005 |
1,948 |
2,000 |
+2.15% |
341,800 |
2024/5/1 |
1,952 |
1,985 |
1,926 |
1,958 |
-0.31% |
304,600 |
2024/4/30 |
1,985 |
2,016 |
1,952 |
1,964 |
+1.76% |
470,400 |
2024/4/26 |
1,996 |
2,015 |
1,930 |
1,930 |
-4.22% |
844,000 |
2024/4/25 |
2,059 |
2,079 |
2,001 |
2,015 |
-11.85% |
1,233,200 |
2024/4/24 |
2,282 |
2,296 |
2,247 |
2,286 |
+0.40% |
287,300 |
2024/4/23 |
2,320 |
2,320 |
2,250 |
2,277 |
-1.00% |
114,900 |
2024/4/22 |
2,283 |
2,309 |
2,271 |
2,300 |
+1.46% |
139,900 |
2024/4/19 |
2,302 |
2,307 |
2,235 |
2,267 |
-3.24% |
130,600 |
2024/4/18 |
2,317 |
2,346 |
2,300 |
2,343 |
+1.87% |
82,100 |
2024/4/17 |
2,326 |
2,332 |
2,268 |
2,300 |
-1.03% |
83,900 |
2024/4/16 |
2,353 |
2,375 |
2,306 |
2,324 |
-2.35% |
89,000 |
2024/4/15 |
2,330 |
2,384 |
2,324 |
2,380 |
+0.68% |
101,100 |
2024/4/12 |
2,365 |
2,376 |
2,337 |
2,364 |
+0.51% |
99,400 |
2024/4/11 |
2,316 |
2,372 |
2,301 |
2,352 |
+0.64% |
134,100 |
2024/4/10 |
2,324 |
2,350 |
2,322 |
2,337 |
-0.04% |
85,500 |
2024/4/9 |
2,343 |
2,355 |
2,330 |
2,338 |
-0.09% |
68,800 |
2024/4/8 |
2,324 |
2,352 |
2,298 |
2,340 |
+0.13% |
101,000 |
2024/4/5 |
2,325 |
2,360 |
2,323 |
2,337 |
-1.18% |
85,200 |
2024/4/4 |
2,340 |
2,380 |
2,328 |
2,365 |
+1.20% |
118,800 |
2024/4/3 |
2,292 |
2,352 |
2,286 |
2,337 |
+1.92% |
122,800 |
2024/4/2 |
2,295 |
2,300 |
2,273 |
2,293 |
+1.24% |
139,800 |
2024/4/1 |
2,339 |
2,339 |
2,247 |
2,265 |
-1.22% |
91,300 |
2024/3/29 |
2,247 |
2,296 |
2,247 |
2,293 |
+3.24% |
132,700 |
2024/3/28 |
2,243 |
2,250 |
2,209 |
2,221 |
-2.59% |
100,600 |
2024/3/27 |
2,276 |
2,306 |
2,273 |
2,280 |
+1.02% |
156,900 |
2024/3/26 |
2,250 |
2,262 |
2,237 |
2,257 |
-0.27% |
63,900 |
2024/3/25 |
2,287 |
2,297 |
2,261 |
2,263 |
-1.09% |
93,900 |
2024/3/22 |
2,317 |
2,321 |
2,265 |
2,288 |
-1.25% |
102,900 |
2024/3/21 |
2,301 |
2,325 |
2,298 |
2,317 |
+1.71% |
119,500 |
2024/3/19 |
2,264 |
2,292 |
2,257 |
2,278 |
+0.62% |
117,800 |
2024/3/18 |
2,250 |
2,269 |
2,245 |
2,264 |
+1.34% |
65,500 |
2024/3/15 |
2,210 |
2,255 |
2,202 |
2,234 |
+0.95% |
228,700 |
2024/3/14 |
2,210 |
2,222 |
2,192 |
2,213 |
-0.27% |
102,400 |
2024/3/13 |
2,239 |
2,243 |
2,205 |
2,219 |
-0.14% |
168,400 |
2024/3/12 |
2,213 |
2,226 |
2,177 |
2,222 |
-0.45% |
174,700 |
2024/3/11 |
2,228 |
2,244 |
2,200 |
2,232 |
-1.59% |
158,900 |
2024/3/8 |
2,228 |
2,300 |
2,222 |
2,268 |
+1.25% |
230,500 |
2024/3/7 |
2,260 |
2,262 |
2,202 |
2,240 |
-0.27% |
211,600 |
2024/3/6 |
2,222 |
2,257 |
2,205 |
2,246 |
-0.13% |
207,700 |
2024/3/5 |
2,262 |
2,277 |
2,241 |
2,249 |
-1.58% |
210,600 |
2024/3/4 |
2,280 |
2,293 |
2,265 |
2,285 |
+0.13% |
159,000 |
2024/3/1 |
2,295 |
2,298 |
2,250 |
2,282 |
-1.21% |
174,700 |
2024/2/29 |
2,317 |
2,332 |
2,287 |
2,310 |
-1.41% |
143,700 |
2024/2/28 |
2,369 |
2,392 |
2,336 |
2,343 |
-0.34% |
160,200 |
2024/2/27 |
2,322 |
2,363 |
2,319 |
2,351 |
+2.04% |
168,800 |
2024/2/26 |
2,260 |
2,320 |
2,260 |
2,304 |
+2.40% |
200,500 |
2024/2/22 |
2,250 |
2,252 |
2,234 |
2,250 |
+1.21% |
111,700 |
2024/2/21 |
2,209 |
2,234 |
2,195 |
2,223 |
+0.54% |
122,900 |
2024/2/20 |
2,243 |
2,249 |
2,208 |
2,211 |
-0.36% |
125,900 |
2024/2/19 |
2,216 |
2,231 |
2,208 |
2,219 |
+0.05% |
114,600 |
2024/2/16 |
2,182 |
2,242 |
2,179 |
2,218 |
+2.07% |
194,500 |
2024/2/15 |
2,202 |
2,216 |
2,168 |
2,173 |
+0.23% |
159,700 |
2024/2/14 |
2,165 |
2,181 |
2,159 |
2,168 |
-0.55% |
118,000 |
2024/2/13 |
2,169 |
2,187 |
2,143 |
2,180 |
+1.96% |
99,100 |
2024/2/9 |
2,135 |
2,162 |
2,119 |
2,138 |
+0.61% |
87,400 |
2024/2/8 |
2,106 |
2,149 |
2,081 |
2,125 |
-0.23% |
181,600 |
2024/2/7 |
2,153 |
2,169 |
2,128 |
2,130 |
-1.53% |
191,100 |
2024/2/6 |
2,182 |
2,200 |
2,153 |
2,163 |
-1.28% |
160,100 |
2024/2/5 |
2,217 |
2,239 |
2,187 |
2,191 |
-1.40% |
181,100 |
2024/2/2 |
2,225 |
2,256 |
2,219 |
2,222 |
-1.90% |
287,400 |
2024/2/1 |
2,300 |
2,388 |
2,260 |
2,265 |
+4.96% |
474,100 |
2024/1/31 |
2,146 |
2,161 |
2,125 |
2,158 |
+0.19% |
167,300 |
2024/1/30 |
2,138 |
2,154 |
2,130 |
2,154 |
+0.19% |
131,600 |
2024/1/29 |
2,160 |
2,160 |
2,132 |
2,150 |
-0.46% |
102,600 |
|