日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,407 |
1,430 |
1,395 |
1,415 |
+0.57% |
110,000 |
2024/7/25 |
1,400 |
1,413 |
1,380 |
1,407 |
-0.78% |
131,100 |
2024/7/24 |
1,429 |
1,442 |
1,415 |
1,418 |
-1.18% |
106,700 |
2024/7/23 |
1,433 |
1,447 |
1,425 |
1,435 |
+0.77% |
96,400 |
2024/7/22 |
1,461 |
1,461 |
1,417 |
1,424 |
-2.86% |
94,500 |
2024/7/19 |
1,480 |
1,485 |
1,451 |
1,466 |
-1.01% |
81,700 |
2024/7/18 |
1,480 |
1,506 |
1,473 |
1,481 |
-0.47% |
65,000 |
2024/7/17 |
1,500 |
1,507 |
1,480 |
1,488 |
-0.47% |
90,800 |
2024/7/16 |
1,485 |
1,512 |
1,485 |
1,495 |
+1.22% |
106,600 |
2024/7/12 |
1,462 |
1,494 |
1,457 |
1,477 |
-0.14% |
88,100 |
2024/7/11 |
1,476 |
1,487 |
1,461 |
1,479 |
+1.51% |
78,000 |
2024/7/10 |
1,461 |
1,465 |
1,443 |
1,457 |
-0.21% |
86,100 |
2024/7/9 |
1,445 |
1,471 |
1,445 |
1,460 |
+0.07% |
100,300 |
2024/7/8 |
1,473 |
1,475 |
1,445 |
1,459 |
-0.95% |
83,900 |
2024/7/5 |
1,506 |
1,520 |
1,473 |
1,473 |
-1.87% |
106,500 |
2024/7/4 |
1,485 |
1,501 |
1,470 |
1,501 |
+1.08% |
156,300 |
2024/7/3 |
1,461 |
1,488 |
1,453 |
1,485 |
+1.43% |
191,500 |
2024/7/2 |
1,471 |
1,484 |
1,458 |
1,464 |
-0.81% |
210,600 |
2024/7/1 |
1,503 |
1,507 |
1,476 |
1,476 |
-1.27% |
104,800 |
2024/6/28 |
1,505 |
1,505 |
1,482 |
1,495 |
-0.40% |
126,200 |
2024/6/27 |
1,500 |
1,520 |
1,492 |
1,501 |
-0.53% |
126,000 |
2024/6/26 |
1,503 |
1,516 |
1,497 |
1,509 |
-0.07% |
147,000 |
2024/6/25 |
1,497 |
1,523 |
1,497 |
1,510 |
+0.40% |
131,000 |
2024/6/24 |
1,510 |
1,520 |
1,497 |
1,504 |
+0.27% |
132,500 |
2024/6/21 |
1,545 |
1,554 |
1,493 |
1,500 |
-3.78% |
300,500 |
2024/6/20 |
1,526 |
1,559 |
1,513 |
1,559 |
+0.58% |
160,600 |
2024/6/19 |
1,545 |
1,568 |
1,530 |
1,550 |
+1.77% |
78,900 |
2024/6/18 |
1,569 |
1,585 |
1,523 |
1,523 |
-1.68% |
79,500 |
2024/6/17 |
1,560 |
1,564 |
1,526 |
1,549 |
-1.34% |
93,300 |
2024/6/14 |
1,504 |
1,586 |
1,502 |
1,570 |
+3.63% |
181,000 |
2024/6/13 |
1,600 |
1,603 |
1,514 |
1,515 |
-4.60% |
164,900 |
2024/6/12 |
1,555 |
1,602 |
1,546 |
1,588 |
+1.86% |
127,200 |
2024/6/11 |
1,561 |
1,584 |
1,555 |
1,559 |
-1.52% |
130,400 |
2024/6/10 |
1,521 |
1,589 |
1,516 |
1,583 |
+4.56% |
201,600 |
2024/6/7 |
1,510 |
1,527 |
1,504 |
1,514 |
+0.60% |
104,900 |
2024/6/6 |
1,521 |
1,528 |
1,501 |
1,505 |
-1.05% |
129,500 |
2024/6/5 |
1,531 |
1,544 |
1,508 |
1,521 |
-2.81% |
131,000 |
2024/6/4 |
1,614 |
1,629 |
1,558 |
1,565 |
-4.16% |
163,400 |
2024/6/3 |
1,652 |
1,679 |
1,616 |
1,633 |
-0.67% |
113,700 |
2024/5/31 |
1,616 |
1,655 |
1,609 |
1,644 |
+0.86% |
257,200 |
2024/5/30 |
1,591 |
1,630 |
1,575 |
1,630 |
+1.05% |
127,400 |
2024/5/29 |
1,621 |
1,675 |
1,607 |
1,613 |
-0.62% |
161,400 |
2024/5/28 |
1,600 |
1,638 |
1,600 |
1,623 |
+0.31% |
106,600 |
2024/5/27 |
1,625 |
1,631 |
1,596 |
1,618 |
-0.68% |
113,300 |
2024/5/24 |
1,581 |
1,642 |
1,574 |
1,629 |
+1.37% |
174,100 |
2024/5/23 |
1,635 |
1,645 |
1,583 |
1,607 |
-1.53% |
143,200 |
2024/5/22 |
1,600 |
1,658 |
1,600 |
1,632 |
+1.62% |
221,800 |
2024/5/21 |
1,618 |
1,627 |
1,599 |
1,606 |
-0.99% |
119,500 |
2024/5/20 |
1,568 |
1,648 |
1,568 |
1,622 |
+3.18% |
208,000 |
2024/5/17 |
1,510 |
1,599 |
1,503 |
1,572 |
+4.11% |
215,900 |
2024/5/16 |
1,493 |
1,525 |
1,481 |
1,510 |
+2.37% |
114,200 |
2024/5/15 |
1,499 |
1,505 |
1,463 |
1,475 |
-0.81% |
73,600 |
2024/5/14 |
1,515 |
1,526 |
1,465 |
1,487 |
-1.85% |
125,100 |
2024/5/13 |
1,540 |
1,551 |
1,512 |
1,515 |
-1.88% |
106,700 |
2024/5/10 |
1,500 |
1,574 |
1,495 |
1,544 |
+2.80% |
269,900 |
2024/5/9 |
1,450 |
1,510 |
1,443 |
1,502 |
+3.73% |
151,200 |
2024/5/8 |
1,495 |
1,502 |
1,443 |
1,448 |
-3.47% |
167,000 |
2024/5/7 |
1,488 |
1,505 |
1,458 |
1,500 |
+2.46% |
189,100 |
2024/5/2 |
1,444 |
1,490 |
1,431 |
1,464 |
+1.60% |
188,700 |
2024/5/1 |
1,420 |
1,457 |
1,402 |
1,441 |
-1.77% |
313,700 |
2024/4/30 |
1,473 |
1,483 |
1,426 |
1,467 |
-3.04% |
578,800 |
2024/4/26 |
1,441 |
1,519 |
1,410 |
1,513 |
+14.53% |
1,028,300 |
2024/4/25 |
1,337 |
1,354 |
1,307 |
1,321 |
-2.72% |
227,800 |
2024/4/24 |
1,359 |
1,364 |
1,342 |
1,358 |
+0.82% |
151,800 |
2024/4/23 |
1,367 |
1,369 |
1,341 |
1,347 |
-1.54% |
118,800 |
2024/4/22 |
1,357 |
1,384 |
1,347 |
1,368 |
+1.03% |
154,700 |
2024/4/19 |
1,389 |
1,400 |
1,324 |
1,354 |
-2.66% |
162,400 |
2024/4/18 |
1,401 |
1,411 |
1,379 |
1,391 |
-0.29% |
134,900 |
2024/4/17 |
1,457 |
1,458 |
1,395 |
1,395 |
-5.42% |
184,200 |
2024/4/16 |
1,497 |
1,529 |
1,475 |
1,475 |
-1.47% |
295,300 |
2024/4/15 |
1,447 |
1,506 |
1,441 |
1,497 |
+1.84% |
148,800 |
2024/4/12 |
1,502 |
1,555 |
1,470 |
1,470 |
-0.68% |
203,000 |
2024/4/11 |
1,407 |
1,480 |
1,388 |
1,480 |
+4.30% |
172,500 |
2024/4/10 |
1,395 |
1,423 |
1,391 |
1,419 |
+1.14% |
73,600 |
2024/4/9 |
1,390 |
1,409 |
1,381 |
1,403 |
+1.01% |
72,600 |
2024/4/8 |
1,412 |
1,419 |
1,382 |
1,389 |
-1.63% |
122,300 |
2024/4/5 |
1,406 |
1,420 |
1,387 |
1,412 |
-1.12% |
145,100 |
2024/4/4 |
1,411 |
1,441 |
1,390 |
1,428 |
+1.28% |
171,400 |
2024/4/3 |
1,400 |
1,422 |
1,396 |
1,410 |
-0.70% |
123,700 |
2024/4/2 |
1,452 |
1,455 |
1,408 |
1,420 |
-3.01% |
166,900 |
2024/4/1 |
1,520 |
1,530 |
1,460 |
1,464 |
-3.56% |
158,300 |
2024/3/29 |
1,486 |
1,529 |
1,481 |
1,518 |
+2.78% |
217,000 |
2024/3/28 |
1,505 |
1,519 |
1,466 |
1,477 |
-2.64% |
212,900 |
2024/3/27 |
1,480 |
1,534 |
1,480 |
1,517 |
+3.27% |
312,300 |
2024/3/26 |
1,485 |
1,485 |
1,463 |
1,469 |
-0.14% |
140,700 |
2024/3/25 |
1,460 |
1,508 |
1,460 |
1,471 |
+0.75% |
182,300 |
2024/3/22 |
1,440 |
1,474 |
1,432 |
1,460 |
+1.53% |
155,500 |
2024/3/21 |
1,441 |
1,445 |
1,421 |
1,438 |
+0.77% |
165,600 |
2024/3/19 |
1,400 |
1,435 |
1,390 |
1,427 |
+0.71% |
122,600 |
2024/3/18 |
1,444 |
1,450 |
1,410 |
1,417 |
-1.53% |
171,200 |
2024/3/15 |
1,446 |
1,458 |
1,404 |
1,439 |
-0.55% |
294,300 |
2024/3/14 |
1,384 |
1,454 |
1,372 |
1,447 |
+6.87% |
258,100 |
2024/3/13 |
1,381 |
1,389 |
1,344 |
1,354 |
-1.38% |
108,500 |
2024/3/12 |
1,353 |
1,390 |
1,333 |
1,373 |
+1.48% |
173,900 |
2024/3/11 |
1,353 |
1,375 |
1,333 |
1,353 |
-1.96% |
199,300 |
2024/3/8 |
1,344 |
1,394 |
1,343 |
1,380 |
+2.00% |
140,300 |
2024/3/7 |
1,355 |
1,368 |
1,341 |
1,353 |
+0.59% |
99,800 |
2024/3/6 |
1,327 |
1,355 |
1,321 |
1,345 |
+1.20% |
91,800 |
2024/3/5 |
1,307 |
1,330 |
1,292 |
1,329 |
+1.68% |
142,600 |
2024/3/4 |
1,339 |
1,356 |
1,306 |
1,307 |
-1.95% |
185,100 |
2024/3/1 |
1,330 |
1,362 |
1,325 |
1,333 |
-0.22% |
149,000 |
2024/2/29 |
1,327 |
1,342 |
1,315 |
1,336 |
+2.30% |
165,500 |
2024/2/28 |
1,305 |
1,338 |
1,302 |
1,306 |
+0.85% |
136,100 |
2024/2/27 |
1,270 |
1,304 |
1,270 |
1,295 |
+1.97% |
131,600 |
2024/2/26 |
1,283 |
1,299 |
1,253 |
1,270 |
-1.01% |
104,100 |
2024/2/22 |
1,313 |
1,324 |
1,282 |
1,283 |
-3.17% |
178,900 |
2024/2/21 |
1,281 |
1,339 |
1,280 |
1,325 |
+4.91% |
276,800 |
2024/2/20 |
1,276 |
1,280 |
1,228 |
1,263 |
+0.24% |
128,100 |
2024/2/19 |
1,236 |
1,260 |
1,210 |
1,260 |
+1.61% |
140,100 |
2024/2/16 |
1,250 |
1,259 |
1,228 |
1,240 |
+0.32% |
132,700 |
2024/2/15 |
1,298 |
1,298 |
1,230 |
1,236 |
-5.07% |
247,800 |
2024/2/14 |
1,331 |
1,331 |
1,286 |
1,302 |
-2.47% |
159,400 |
2024/2/13 |
1,280 |
1,336 |
1,280 |
1,335 |
+5.28% |
236,600 |
2024/2/9 |
1,370 |
1,385 |
1,265 |
1,268 |
-8.71% |
269,100 |
2024/2/8 |
1,395 |
1,412 |
1,367 |
1,389 |
+1.09% |
277,000 |
2024/2/7 |
1,300 |
1,374 |
1,300 |
1,374 |
+8.02% |
430,500 |
2024/2/6 |
1,264 |
1,290 |
1,259 |
1,272 |
+0.24% |
136,300 |
2024/2/5 |
1,278 |
1,287 |
1,256 |
1,269 |
-1.01% |
166,000 |
2024/2/2 |
1,220 |
1,296 |
1,220 |
1,282 |
+4.31% |
264,600 |
2024/2/1 |
1,155 |
1,239 |
1,153 |
1,229 |
+4.86% |
259,600 |
2024/1/31 |
1,166 |
1,188 |
1,145 |
1,172 |
+1.21% |
240,800 |
2024/1/30 |
1,149 |
1,163 |
1,144 |
1,158 |
+1.58% |
139,900 |
2024/1/29 |
1,126 |
1,145 |
1,126 |
1,140 |
+1.42% |
48,700 |
|