日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,762 |
1,770 |
1,713 |
1,745 |
-0.85% |
9,800 |
2024/7/25 |
1,819 |
1,819 |
1,738 |
1,760 |
-3.72% |
12,300 |
2024/7/24 |
1,882 |
1,890 |
1,822 |
1,828 |
-2.87% |
9,500 |
2024/7/23 |
1,878 |
1,890 |
1,870 |
1,882 |
+1.40% |
4,400 |
2024/7/22 |
1,889 |
1,889 |
1,850 |
1,856 |
-1.01% |
3,800 |
2024/7/19 |
1,882 |
1,882 |
1,854 |
1,875 |
+0.05% |
3,800 |
2024/7/18 |
1,896 |
1,899 |
1,871 |
1,874 |
-0.85% |
7,700 |
2024/7/17 |
1,915 |
1,915 |
1,880 |
1,890 |
-2.28% |
11,500 |
2024/7/16 |
1,931 |
1,938 |
1,914 |
1,934 |
+0.36% |
15,000 |
2024/7/12 |
1,875 |
1,947 |
1,861 |
1,927 |
+2.61% |
35,000 |
2024/7/11 |
1,839 |
1,878 |
1,830 |
1,878 |
+2.40% |
6,700 |
2024/7/10 |
1,861 |
1,866 |
1,826 |
1,834 |
-1.24% |
5,800 |
2024/7/9 |
1,867 |
1,874 |
1,840 |
1,857 |
+0.60% |
4,000 |
2024/7/8 |
1,878 |
1,878 |
1,839 |
1,846 |
-2.84% |
11,700 |
2024/7/5 |
1,939 |
1,939 |
1,868 |
1,900 |
+1.71% |
19,200 |
2024/7/4 |
1,899 |
1,925 |
1,868 |
1,868 |
-1.11% |
12,300 |
2024/7/3 |
1,817 |
1,889 |
1,817 |
1,889 |
+4.08% |
7,500 |
2024/7/2 |
1,862 |
1,874 |
1,776 |
1,815 |
-3.04% |
27,600 |
2024/7/1 |
1,895 |
1,899 |
1,867 |
1,872 |
-1.16% |
9,600 |
2024/6/28 |
1,939 |
1,939 |
1,851 |
1,894 |
-2.37% |
19,900 |
2024/6/27 |
1,940 |
1,960 |
1,912 |
1,940 |
+0.00% |
27,000 |
2024/6/26 |
1,901 |
1,940 |
1,885 |
1,940 |
+1.46% |
18,400 |
2024/6/25 |
1,968 |
1,969 |
1,858 |
1,912 |
-2.55% |
50,800 |
2024/6/24 |
1,889 |
1,962 |
1,881 |
1,962 |
+5.65% |
50,300 |
2024/6/21 |
1,799 |
1,874 |
1,785 |
1,857 |
+4.03% |
34,400 |
2024/6/20 |
1,755 |
1,805 |
1,738 |
1,785 |
+3.54% |
39,900 |
2024/6/19 |
1,720 |
1,760 |
1,710 |
1,724 |
+2.99% |
28,900 |
2024/6/18 |
1,644 |
1,693 |
1,644 |
1,674 |
+1.45% |
17,400 |
2024/6/17 |
1,663 |
1,665 |
1,629 |
1,650 |
+0.00% |
7,500 |
2024/6/14 |
1,615 |
1,662 |
1,612 |
1,650 |
+1.54% |
5,100 |
2024/6/13 |
1,648 |
1,650 |
1,610 |
1,625 |
-1.57% |
27,400 |
2024/6/12 |
1,655 |
1,662 |
1,649 |
1,651 |
+0.49% |
2,400 |
2024/6/11 |
1,655 |
1,663 |
1,641 |
1,643 |
-0.60% |
4,800 |
2024/6/10 |
1,662 |
1,675 |
1,653 |
1,653 |
+0.06% |
6,400 |
2024/6/7 |
1,656 |
1,678 |
1,652 |
1,652 |
+0.06% |
6,700 |
2024/6/6 |
1,684 |
1,687 |
1,650 |
1,651 |
-0.84% |
7,300 |
2024/6/5 |
1,678 |
1,678 |
1,656 |
1,665 |
-0.60% |
7,700 |
2024/6/4 |
1,680 |
1,728 |
1,670 |
1,675 |
-0.06% |
27,200 |
2024/6/3 |
1,669 |
1,679 |
1,657 |
1,676 |
-0.12% |
8,200 |
2024/5/31 |
1,668 |
1,678 |
1,646 |
1,678 |
+0.60% |
5,600 |
2024/5/30 |
1,642 |
1,668 |
1,621 |
1,668 |
+0.97% |
8,200 |
2024/5/29 |
1,671 |
1,678 |
1,652 |
1,652 |
-1.08% |
12,000 |
2024/5/28 |
1,676 |
1,678 |
1,666 |
1,670 |
+0.42% |
5,200 |
2024/5/27 |
1,653 |
1,679 |
1,653 |
1,663 |
+1.65% |
15,600 |
2024/5/24 |
1,641 |
1,654 |
1,632 |
1,636 |
-0.61% |
8,600 |
2024/5/23 |
1,675 |
1,680 |
1,645 |
1,646 |
-1.73% |
13,400 |
2024/5/22 |
1,675 |
1,696 |
1,662 |
1,675 |
+1.21% |
14,400 |
2024/5/21 |
1,705 |
1,720 |
1,651 |
1,655 |
-3.16% |
28,500 |
2024/5/20 |
1,701 |
1,727 |
1,695 |
1,709 |
+0.89% |
33,000 |
2024/5/17 |
1,652 |
1,695 |
1,652 |
1,694 |
+3.86% |
24,600 |
2024/5/16 |
1,613 |
1,650 |
1,606 |
1,631 |
+1.24% |
18,500 |
2024/5/15 |
1,672 |
1,672 |
1,593 |
1,611 |
-3.82% |
50,600 |
2024/5/14 |
1,704 |
1,704 |
1,675 |
1,675 |
-0.48% |
14,500 |
2024/5/13 |
1,715 |
1,738 |
1,675 |
1,683 |
-1.35% |
34,100 |
2024/5/10 |
1,700 |
1,730 |
1,670 |
1,706 |
-0.23% |
49,700 |
2024/5/9 |
1,679 |
1,717 |
1,656 |
1,710 |
-0.52% |
70,800 |
2024/5/8 |
1,780 |
1,829 |
1,641 |
1,719 |
+6.11% |
370,100 |
2024/5/7 |
1,620 |
1,620 |
1,620 |
1,620 |
+22.73% |
21,900 |
2024/5/2 |
1,312 |
1,320 |
1,312 |
1,320 |
-0.30% |
2,800 |
2024/5/1 |
1,326 |
1,326 |
1,311 |
1,324 |
-1.49% |
7,300 |
2024/4/30 |
1,320 |
1,362 |
1,301 |
1,344 |
+1.82% |
12,300 |
2024/4/26 |
1,309 |
1,321 |
1,298 |
1,320 |
+0.38% |
7,600 |
2024/4/25 |
1,308 |
1,318 |
1,299 |
1,315 |
+0.46% |
2,000 |
2024/4/24 |
1,298 |
1,309 |
1,286 |
1,309 |
+1.47% |
3,800 |
2024/4/23 |
1,309 |
1,310 |
1,290 |
1,290 |
-0.62% |
6,400 |
2024/4/22 |
1,296 |
1,301 |
1,289 |
1,298 |
+0.62% |
8,600 |
2024/4/19 |
1,308 |
1,308 |
1,280 |
1,290 |
-1.15% |
14,200 |
2024/4/18 |
1,302 |
1,307 |
1,300 |
1,305 |
+0.23% |
3,800 |
2024/4/17 |
1,307 |
1,313 |
1,293 |
1,302 |
-0.38% |
7,500 |
2024/4/16 |
1,310 |
1,314 |
1,290 |
1,307 |
-0.08% |
9,400 |
2024/4/15 |
1,307 |
1,315 |
1,306 |
1,308 |
-0.61% |
2,500 |
2024/4/12 |
1,310 |
1,334 |
1,303 |
1,316 |
+0.08% |
5,000 |
2024/4/11 |
1,335 |
1,338 |
1,310 |
1,315 |
-1.72% |
5,000 |
2024/4/10 |
1,330 |
1,338 |
1,319 |
1,338 |
-0.15% |
4,900 |
2024/4/9 |
1,348 |
1,348 |
1,323 |
1,340 |
+1.36% |
33,200 |
2024/4/8 |
1,322 |
1,332 |
1,315 |
1,322 |
+0.15% |
1,500 |
2024/4/5 |
1,320 |
1,334 |
1,316 |
1,320 |
-0.75% |
2,000 |
2024/4/4 |
1,330 |
1,348 |
1,330 |
1,330 |
+0.00% |
5,200 |
2024/4/3 |
1,303 |
1,330 |
1,303 |
1,330 |
-0.37% |
6,100 |
2024/4/2 |
1,355 |
1,355 |
1,335 |
1,335 |
-1.33% |
5,900 |
2024/4/1 |
1,359 |
1,368 |
1,350 |
1,353 |
+0.22% |
8,700 |
2024/3/29 |
1,349 |
1,350 |
1,335 |
1,350 |
+1.20% |
7,200 |
2024/3/28 |
1,299 |
1,336 |
1,295 |
1,334 |
-1.77% |
224,100 |
2024/3/27 |
1,345 |
1,358 |
1,340 |
1,358 |
+0.97% |
9,400 |
2024/3/26 |
1,321 |
1,345 |
1,321 |
1,345 |
+0.37% |
9,800 |
2024/3/25 |
1,332 |
1,343 |
1,320 |
1,340 |
+0.90% |
10,900 |
2024/3/22 |
1,324 |
1,329 |
1,311 |
1,328 |
+0.30% |
5,700 |
2024/3/21 |
1,316 |
1,328 |
1,309 |
1,324 |
+1.46% |
16,400 |
2024/3/19 |
1,311 |
1,315 |
1,279 |
1,305 |
-0.46% |
8,900 |
2024/3/18 |
1,295 |
1,315 |
1,295 |
1,311 |
+1.24% |
11,100 |
2024/3/15 |
1,276 |
1,297 |
1,276 |
1,295 |
+3.19% |
2,400 |
2024/3/14 |
1,298 |
1,298 |
1,255 |
1,255 |
-3.39% |
3,700 |
2024/3/13 |
1,299 |
1,299 |
1,298 |
1,299 |
+0.31% |
1,000 |
2024/3/12 |
1,296 |
1,296 |
1,286 |
1,295 |
+0.31% |
2,600 |
2024/3/11 |
1,291 |
1,298 |
1,285 |
1,291 |
-0.31% |
7,100 |
2024/3/8 |
1,290 |
1,295 |
1,285 |
1,295 |
+0.78% |
3,100 |
2024/3/7 |
1,296 |
1,296 |
1,281 |
1,285 |
-0.54% |
1,700 |
2024/3/6 |
1,289 |
1,294 |
1,282 |
1,292 |
+0.16% |
2,200 |
2024/3/5 |
1,292 |
1,299 |
1,290 |
1,290 |
-0.15% |
1,300 |
2024/3/4 |
1,300 |
1,300 |
1,290 |
1,292 |
-0.62% |
1,600 |
2024/3/1 |
1,300 |
1,300 |
1,291 |
1,300 |
+0.00% |
2,500 |
2024/2/29 |
1,300 |
1,300 |
1,295 |
1,300 |
+0.00% |
1,800 |
2024/2/28 |
1,279 |
1,300 |
1,279 |
1,300 |
+2.36% |
6,300 |
2024/2/27 |
1,274 |
1,280 |
1,270 |
1,270 |
+0.00% |
5,300 |
2024/2/26 |
1,279 |
1,281 |
1,270 |
1,270 |
-0.31% |
3,500 |
2024/2/22 |
1,270 |
1,274 |
1,270 |
1,274 |
+0.16% |
2,000 |
2024/2/21 |
1,263 |
1,272 |
1,255 |
1,272 |
+0.32% |
6,800 |
2024/2/20 |
1,266 |
1,268 |
1,265 |
1,268 |
+0.16% |
1,600 |
2024/2/19 |
1,248 |
1,266 |
1,248 |
1,266 |
+0.56% |
4,800 |
2024/2/16 |
1,267 |
1,267 |
1,251 |
1,259 |
-0.63% |
7,500 |
2024/2/15 |
1,267 |
1,267 |
1,260 |
1,267 |
+0.08% |
4,200 |
2024/2/14 |
1,258 |
1,266 |
1,250 |
1,266 |
+0.48% |
9,800 |
2024/2/13 |
1,257 |
1,298 |
1,250 |
1,260 |
+0.24% |
10,800 |
2024/2/9 |
1,255 |
1,278 |
1,250 |
1,257 |
+0.16% |
4,200 |
2024/2/8 |
1,275 |
1,275 |
1,253 |
1,255 |
-2.26% |
7,200 |
2024/2/7 |
1,288 |
1,288 |
1,275 |
1,284 |
-0.39% |
3,200 |
2024/2/6 |
1,296 |
1,296 |
1,285 |
1,289 |
-0.77% |
1,800 |
2024/2/5 |
1,296 |
1,300 |
1,287 |
1,299 |
+0.23% |
4,100 |
2024/2/2 |
1,300 |
1,300 |
1,281 |
1,296 |
-0.31% |
1,900 |
2024/2/1 |
1,286 |
1,303 |
1,276 |
1,300 |
-0.84% |
6,200 |
2024/1/31 |
1,317 |
1,317 |
1,300 |
1,311 |
+0.38% |
6,100 |
2024/1/30 |
1,317 |
1,317 |
1,296 |
1,306 |
+0.85% |
8,200 |
2024/1/29 |
1,298 |
1,300 |
1,292 |
1,295 |
+0.94% |
2,100 |
|