日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,749 |
1,784 |
1,741 |
1,759 |
+0.57% |
24,200 |
2024/7/25 |
1,769 |
1,780 |
1,742 |
1,749 |
-1.69% |
55,800 |
2024/7/24 |
1,799 |
1,812 |
1,769 |
1,779 |
-1.44% |
57,500 |
2024/7/23 |
1,817 |
1,825 |
1,799 |
1,805 |
-0.44% |
23,500 |
2024/7/22 |
1,865 |
1,865 |
1,813 |
1,813 |
-3.05% |
31,800 |
2024/7/19 |
1,918 |
1,918 |
1,868 |
1,870 |
-3.26% |
41,300 |
2024/7/18 |
1,924 |
1,955 |
1,923 |
1,933 |
+0.62% |
47,700 |
2024/7/17 |
1,965 |
1,973 |
1,921 |
1,921 |
-2.88% |
30,600 |
2024/7/16 |
1,961 |
1,984 |
1,953 |
1,978 |
+2.97% |
56,000 |
2024/7/12 |
1,908 |
1,969 |
1,895 |
1,921 |
+0.42% |
71,400 |
2024/7/11 |
1,865 |
1,918 |
1,850 |
1,913 |
+4.82% |
81,000 |
2024/7/10 |
1,903 |
1,903 |
1,815 |
1,825 |
+0.11% |
71,000 |
2024/7/9 |
1,810 |
1,827 |
1,795 |
1,823 |
+1.96% |
32,800 |
2024/7/8 |
1,814 |
1,840 |
1,788 |
1,788 |
-1.65% |
59,700 |
2024/7/5 |
1,853 |
1,871 |
1,815 |
1,818 |
-2.88% |
36,300 |
2024/7/4 |
1,857 |
1,876 |
1,851 |
1,872 |
+1.57% |
26,500 |
2024/7/3 |
1,834 |
1,852 |
1,833 |
1,843 |
+0.66% |
23,700 |
2024/7/2 |
1,825 |
1,844 |
1,809 |
1,831 |
+0.33% |
34,700 |
2024/7/1 |
1,836 |
1,845 |
1,815 |
1,825 |
-0.38% |
33,100 |
2024/6/28 |
1,852 |
1,855 |
1,815 |
1,832 |
-1.51% |
54,100 |
2024/6/27 |
1,860 |
1,879 |
1,850 |
1,860 |
+0.38% |
24,500 |
2024/6/26 |
1,851 |
1,860 |
1,842 |
1,853 |
+0.16% |
21,300 |
2024/6/25 |
1,871 |
1,871 |
1,840 |
1,850 |
-0.43% |
40,600 |
2024/6/24 |
1,879 |
1,887 |
1,848 |
1,858 |
-0.96% |
31,300 |
2024/6/21 |
1,883 |
1,895 |
1,866 |
1,876 |
-0.48% |
48,000 |
2024/6/20 |
1,904 |
1,916 |
1,873 |
1,885 |
-1.05% |
31,000 |
2024/6/19 |
1,882 |
1,908 |
1,873 |
1,905 |
+1.44% |
38,700 |
2024/6/18 |
1,871 |
1,886 |
1,855 |
1,878 |
+2.40% |
42,500 |
2024/6/17 |
1,862 |
1,862 |
1,826 |
1,834 |
-3.32% |
50,800 |
2024/6/14 |
1,818 |
1,902 |
1,818 |
1,897 |
+4.00% |
71,800 |
2024/6/13 |
1,890 |
1,895 |
1,823 |
1,824 |
-1.57% |
45,300 |
2024/6/12 |
1,914 |
1,918 |
1,848 |
1,853 |
-3.24% |
72,500 |
2024/6/11 |
1,880 |
1,938 |
1,880 |
1,915 |
+6.39% |
152,200 |
2024/6/10 |
1,760 |
1,804 |
1,760 |
1,800 |
+2.33% |
53,700 |
2024/6/7 |
1,746 |
1,783 |
1,743 |
1,759 |
+1.15% |
58,300 |
2024/6/6 |
1,730 |
1,745 |
1,730 |
1,739 |
+0.87% |
15,800 |
2024/6/5 |
1,735 |
1,735 |
1,716 |
1,724 |
-1.20% |
40,400 |
2024/6/4 |
1,720 |
1,745 |
1,715 |
1,745 |
+1.34% |
26,200 |
2024/6/3 |
1,700 |
1,755 |
1,700 |
1,722 |
+0.82% |
45,500 |
2024/5/31 |
1,671 |
1,714 |
1,653 |
1,708 |
+2.21% |
53,900 |
2024/5/30 |
1,653 |
1,671 |
1,634 |
1,671 |
+0.54% |
44,200 |
2024/5/29 |
1,670 |
1,691 |
1,652 |
1,662 |
-0.89% |
47,900 |
2024/5/28 |
1,703 |
1,723 |
1,677 |
1,677 |
-1.53% |
46,500 |
2024/5/27 |
1,725 |
1,734 |
1,691 |
1,703 |
-1.62% |
64,400 |
2024/5/24 |
1,725 |
1,746 |
1,705 |
1,731 |
-0.75% |
39,500 |
2024/5/23 |
1,768 |
1,773 |
1,721 |
1,744 |
-0.97% |
33,000 |
2024/5/22 |
1,791 |
1,801 |
1,753 |
1,761 |
-0.62% |
61,200 |
2024/5/21 |
1,725 |
1,790 |
1,713 |
1,772 |
+3.69% |
87,000 |
2024/5/20 |
1,652 |
1,725 |
1,652 |
1,709 |
+3.58% |
65,600 |
2024/5/17 |
1,684 |
1,686 |
1,650 |
1,650 |
-2.02% |
92,900 |
2024/5/16 |
1,691 |
1,740 |
1,667 |
1,684 |
-10.23% |
174,400 |
2024/5/15 |
1,899 |
1,912 |
1,870 |
1,876 |
-2.49% |
121,800 |
2024/5/14 |
1,939 |
1,939 |
1,888 |
1,924 |
-0.67% |
69,800 |
2024/5/13 |
1,980 |
1,980 |
1,937 |
1,937 |
-2.22% |
50,700 |
2024/5/10 |
1,973 |
1,997 |
1,964 |
1,981 |
+0.92% |
29,300 |
2024/5/9 |
1,977 |
1,980 |
1,942 |
1,963 |
-0.81% |
23,800 |
2024/5/8 |
1,982 |
1,992 |
1,972 |
1,979 |
-0.65% |
19,600 |
2024/5/7 |
1,981 |
2,003 |
1,981 |
1,992 |
+1.37% |
24,200 |
2024/5/2 |
1,952 |
1,978 |
1,952 |
1,965 |
-0.10% |
20,100 |
2024/5/1 |
1,963 |
1,967 |
1,935 |
1,967 |
-0.61% |
39,100 |
2024/4/30 |
1,947 |
1,993 |
1,935 |
1,979 |
+1.18% |
30,500 |
2024/4/26 |
1,947 |
1,975 |
1,936 |
1,956 |
+0.31% |
33,500 |
2024/4/25 |
1,965 |
1,977 |
1,948 |
1,950 |
-1.42% |
35,700 |
2024/4/24 |
1,965 |
1,982 |
1,935 |
1,978 |
+1.91% |
24,700 |
2024/4/23 |
1,946 |
1,967 |
1,920 |
1,941 |
+0.62% |
27,000 |
2024/4/22 |
1,927 |
1,950 |
1,906 |
1,929 |
+0.63% |
28,300 |
2024/4/19 |
1,953 |
1,961 |
1,893 |
1,917 |
-2.69% |
46,600 |
2024/4/18 |
1,920 |
1,981 |
1,911 |
1,970 |
+1.81% |
30,300 |
2024/4/17 |
1,965 |
1,965 |
1,921 |
1,935 |
-1.12% |
37,500 |
2024/4/16 |
2,013 |
2,013 |
1,957 |
1,957 |
-4.07% |
62,400 |
2024/4/15 |
2,004 |
2,040 |
1,982 |
2,040 |
-0.39% |
45,700 |
2024/4/12 |
2,051 |
2,068 |
2,024 |
2,048 |
+0.24% |
42,100 |
2024/4/11 |
2,063 |
2,078 |
2,043 |
2,043 |
-1.78% |
25,800 |
2024/4/10 |
2,090 |
2,095 |
2,066 |
2,080 |
-0.53% |
27,900 |
2024/4/9 |
2,074 |
2,100 |
2,063 |
2,091 |
+1.11% |
35,700 |
2024/4/8 |
2,058 |
2,074 |
2,045 |
2,068 |
+2.12% |
41,900 |
2024/4/5 |
2,018 |
2,047 |
2,002 |
2,025 |
-2.41% |
53,600 |
2024/4/4 |
2,075 |
2,110 |
2,061 |
2,075 |
+0.63% |
44,000 |
2024/4/3 |
2,047 |
2,096 |
2,021 |
2,062 |
+0.68% |
65,800 |
2024/4/2 |
2,106 |
2,124 |
2,036 |
2,048 |
-2.38% |
91,400 |
2024/4/1 |
2,245 |
2,245 |
2,098 |
2,098 |
-5.62% |
84,400 |
2024/3/29 |
2,246 |
2,248 |
2,175 |
2,223 |
+0.09% |
64,000 |
2024/3/28 |
2,224 |
2,254 |
2,210 |
2,221 |
-2.50% |
52,500 |
2024/3/27 |
2,270 |
2,302 |
2,248 |
2,278 |
+0.62% |
63,800 |
2024/3/26 |
2,240 |
2,305 |
2,233 |
2,264 |
+0.53% |
64,700 |
2024/3/25 |
2,247 |
2,279 |
2,227 |
2,252 |
+0.90% |
70,000 |
2024/3/22 |
2,254 |
2,254 |
2,203 |
2,232 |
-0.13% |
56,800 |
2024/3/21 |
2,217 |
2,262 |
2,198 |
2,235 |
+1.22% |
99,100 |
2024/3/19 |
2,105 |
2,208 |
2,097 |
2,208 |
+4.55% |
95,000 |
2024/3/18 |
2,120 |
2,131 |
2,102 |
2,112 |
+0.81% |
48,800 |
2024/3/15 |
2,034 |
2,105 |
2,028 |
2,095 |
+2.50% |
94,200 |
2024/3/14 |
2,033 |
2,052 |
2,014 |
2,044 |
+0.29% |
29,700 |
2024/3/13 |
2,083 |
2,089 |
2,009 |
2,038 |
-0.20% |
63,500 |
2024/3/12 |
2,035 |
2,056 |
2,010 |
2,042 |
+0.29% |
59,900 |
2024/3/11 |
2,095 |
2,104 |
2,012 |
2,036 |
-4.82% |
118,600 |
2024/3/8 |
2,135 |
2,164 |
2,126 |
2,139 |
-0.74% |
85,900 |
2024/3/7 |
2,222 |
2,234 |
2,145 |
2,155 |
-2.44% |
104,900 |
2024/3/6 |
2,191 |
2,222 |
2,165 |
2,209 |
-0.09% |
77,700 |
2024/3/5 |
2,239 |
2,243 |
2,201 |
2,211 |
-1.51% |
64,100 |
2024/3/4 |
2,290 |
2,304 |
2,233 |
2,245 |
-1.71% |
101,400 |
2024/3/1 |
2,287 |
2,299 |
2,210 |
2,284 |
+1.42% |
93,900 |
2024/2/29 |
2,237 |
2,273 |
2,221 |
2,252 |
-1.53% |
73,400 |
2024/2/28 |
2,281 |
2,316 |
2,260 |
2,287 |
+2.51% |
93,600 |
2024/2/27 |
2,181 |
2,259 |
2,181 |
2,231 |
+2.48% |
74,900 |
2024/2/26 |
2,198 |
2,234 |
2,177 |
2,177 |
+0.51% |
86,500 |
2024/2/22 |
2,151 |
2,171 |
2,145 |
2,166 |
+1.50% |
53,600 |
2024/2/21 |
2,109 |
2,139 |
2,103 |
2,134 |
-0.23% |
45,700 |
2024/2/20 |
2,186 |
2,199 |
2,133 |
2,139 |
-1.34% |
73,200 |
2024/2/19 |
2,100 |
2,168 |
2,100 |
2,168 |
+3.58% |
90,700 |
2024/2/16 |
2,027 |
2,112 |
2,027 |
2,093 |
+4.08% |
138,000 |
2024/2/15 |
2,025 |
2,031 |
1,972 |
2,011 |
+0.75% |
70,100 |
2024/2/14 |
2,026 |
2,037 |
1,988 |
1,996 |
-2.92% |
88,500 |
2024/2/13 |
2,029 |
2,059 |
2,015 |
2,056 |
+2.80% |
150,800 |
2024/2/9 |
2,000 |
2,013 |
1,952 |
2,000 |
-1.38% |
174,200 |
2024/2/8 |
2,070 |
2,070 |
1,991 |
2,028 |
-1.93% |
239,000 |
2024/2/7 |
2,061 |
2,120 |
2,045 |
2,068 |
+3.40% |
552,500 |
2024/2/6 |
2,000 |
2,007 |
1,971 |
2,000 |
+0.81% |
296,000 |
2024/2/5 |
1,984 |
2,008 |
1,952 |
1,984 |
+3.87% |
170,800 |
2024/2/2 |
1,900 |
1,925 |
1,875 |
1,910 |
+0.63% |
100,100 |
2024/2/1 |
1,907 |
1,918 |
1,893 |
1,898 |
-0.47% |
58,000 |
2024/1/31 |
1,880 |
1,908 |
1,876 |
1,907 |
+1.54% |
54,900 |
2024/1/30 |
1,900 |
1,901 |
1,871 |
1,878 |
-0.79% |
50,100 |
2024/1/29 |
1,841 |
1,897 |
1,838 |
1,893 |
+3.84% |
65,300 |
|