日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,488 |
1,520 |
1,426 |
1,482 |
-1.00% |
459,100 |
2024/7/25 |
1,520 |
1,542 |
1,463 |
1,497 |
-3.54% |
632,300 |
2024/7/24 |
1,440 |
1,624 |
1,437 |
1,552 |
+8.30% |
1,716,800 |
2024/7/23 |
1,394 |
1,443 |
1,378 |
1,433 |
+3.84% |
521,400 |
2024/7/22 |
1,400 |
1,434 |
1,374 |
1,380 |
-2.34% |
514,800 |
2024/7/19 |
1,430 |
1,438 |
1,384 |
1,413 |
-0.98% |
765,400 |
2024/7/18 |
1,530 |
1,545 |
1,407 |
1,427 |
-8.64% |
1,322,100 |
2024/7/17 |
1,721 |
1,739 |
1,555 |
1,562 |
-8.39% |
1,150,700 |
2024/7/16 |
1,850 |
1,855 |
1,672 |
1,705 |
+11.44% |
1,594,400 |
2024/7/12 |
1,551 |
1,568 |
1,530 |
1,530 |
-1.23% |
318,700 |
2024/7/11 |
1,520 |
1,555 |
1,513 |
1,549 |
+3.40% |
272,200 |
2024/7/10 |
1,505 |
1,518 |
1,473 |
1,498 |
-0.40% |
182,800 |
2024/7/9 |
1,522 |
1,534 |
1,496 |
1,504 |
-0.33% |
142,000 |
2024/7/8 |
1,570 |
1,574 |
1,509 |
1,509 |
-4.25% |
227,600 |
2024/7/5 |
1,557 |
1,590 |
1,557 |
1,576 |
+0.83% |
98,200 |
2024/7/4 |
1,584 |
1,624 |
1,558 |
1,563 |
+0.71% |
175,700 |
2024/7/3 |
1,583 |
1,590 |
1,538 |
1,552 |
-2.57% |
169,300 |
2024/7/2 |
1,588 |
1,622 |
1,552 |
1,593 |
+1.46% |
161,300 |
2024/7/1 |
1,638 |
1,650 |
1,569 |
1,570 |
-3.74% |
190,200 |
2024/6/28 |
1,664 |
1,678 |
1,622 |
1,631 |
-1.21% |
110,800 |
2024/6/27 |
1,657 |
1,690 |
1,642 |
1,651 |
+0.24% |
105,100 |
2024/6/26 |
1,650 |
1,676 |
1,623 |
1,647 |
+0.24% |
153,100 |
2024/6/25 |
1,620 |
1,656 |
1,611 |
1,643 |
+1.61% |
91,900 |
2024/6/24 |
1,621 |
1,667 |
1,594 |
1,617 |
+0.12% |
224,500 |
2024/6/21 |
1,639 |
1,670 |
1,615 |
1,615 |
-2.77% |
198,000 |
2024/6/20 |
1,695 |
1,721 |
1,617 |
1,661 |
-3.99% |
299,900 |
2024/6/19 |
1,731 |
1,749 |
1,702 |
1,730 |
+0.64% |
112,800 |
2024/6/18 |
1,819 |
1,835 |
1,716 |
1,719 |
-4.34% |
203,100 |
2024/6/17 |
1,809 |
1,820 |
1,770 |
1,797 |
-0.66% |
139,400 |
2024/6/14 |
1,682 |
1,811 |
1,670 |
1,809 |
+5.42% |
368,600 |
2024/6/13 |
1,780 |
1,787 |
1,716 |
1,716 |
-1.83% |
122,500 |
2024/6/12 |
1,724 |
1,780 |
1,717 |
1,748 |
+2.88% |
214,400 |
2024/6/11 |
1,691 |
1,723 |
1,685 |
1,699 |
+0.41% |
82,000 |
2024/6/10 |
1,713 |
1,728 |
1,687 |
1,692 |
-1.34% |
139,000 |
2024/6/7 |
1,638 |
1,726 |
1,630 |
1,715 |
+4.64% |
157,200 |
2024/6/6 |
1,632 |
1,661 |
1,620 |
1,639 |
+0.18% |
91,400 |
2024/6/5 |
1,664 |
1,690 |
1,631 |
1,636 |
-0.97% |
159,500 |
2024/6/4 |
1,632 |
1,688 |
1,617 |
1,652 |
+3.19% |
245,300 |
2024/6/3 |
1,617 |
1,637 |
1,589 |
1,601 |
-1.05% |
157,500 |
2024/5/31 |
1,515 |
1,621 |
1,515 |
1,618 |
+6.87% |
161,400 |
2024/5/30 |
1,474 |
1,523 |
1,466 |
1,514 |
+2.30% |
116,400 |
2024/5/29 |
1,510 |
1,530 |
1,450 |
1,480 |
-3.33% |
158,900 |
2024/5/28 |
1,579 |
1,606 |
1,528 |
1,531 |
-2.36% |
177,100 |
2024/5/27 |
1,500 |
1,568 |
1,500 |
1,568 |
+4.81% |
170,700 |
2024/5/24 |
1,461 |
1,505 |
1,459 |
1,496 |
+0.74% |
97,300 |
2024/5/23 |
1,518 |
1,528 |
1,455 |
1,485 |
-0.54% |
157,200 |
2024/5/22 |
1,488 |
1,528 |
1,480 |
1,493 |
+0.07% |
100,800 |
2024/5/21 |
1,462 |
1,520 |
1,446 |
1,492 |
+1.91% |
169,900 |
2024/5/20 |
1,519 |
1,519 |
1,449 |
1,464 |
-3.37% |
335,800 |
2024/5/17 |
1,480 |
1,542 |
1,459 |
1,515 |
+0.53% |
217,100 |
2024/5/16 |
1,560 |
1,560 |
1,501 |
1,507 |
-5.04% |
213,400 |
2024/5/15 |
1,585 |
1,614 |
1,580 |
1,587 |
+0.51% |
137,800 |
2024/5/14 |
1,603 |
1,627 |
1,562 |
1,579 |
-1.56% |
238,500 |
2024/5/13 |
1,700 |
1,706 |
1,575 |
1,604 |
-5.65% |
461,900 |
2024/5/10 |
1,735 |
1,743 |
1,678 |
1,700 |
-2.47% |
480,100 |
2024/5/9 |
1,660 |
1,743 |
1,646 |
1,743 |
+6.22% |
656,600 |
2024/5/8 |
1,607 |
1,667 |
1,607 |
1,641 |
+1.99% |
285,400 |
2024/5/7 |
1,596 |
1,662 |
1,589 |
1,609 |
+1.26% |
438,000 |
2024/5/2 |
1,550 |
1,618 |
1,550 |
1,589 |
+2.12% |
322,900 |
2024/5/1 |
1,530 |
1,568 |
1,516 |
1,556 |
+1.97% |
338,800 |
2024/4/30 |
1,481 |
1,536 |
1,442 |
1,526 |
+3.39% |
322,200 |
2024/4/26 |
1,445 |
1,494 |
1,407 |
1,476 |
+0.54% |
203,700 |
2024/4/25 |
1,458 |
1,501 |
1,448 |
1,468 |
+0.07% |
210,600 |
2024/4/24 |
1,490 |
1,515 |
1,462 |
1,467 |
-1.54% |
246,800 |
2024/4/23 |
1,478 |
1,508 |
1,448 |
1,490 |
+0.88% |
154,400 |
2024/4/22 |
1,448 |
1,480 |
1,413 |
1,477 |
+0.27% |
182,700 |
2024/4/19 |
1,521 |
1,555 |
1,459 |
1,473 |
-2.96% |
487,200 |
2024/4/18 |
1,440 |
1,521 |
1,394 |
1,518 |
+7.20% |
506,900 |
2024/4/17 |
1,416 |
1,463 |
1,327 |
1,416 |
+1.00% |
795,500 |
2024/4/16 |
1,322 |
1,437 |
1,316 |
1,402 |
+13.80% |
1,350,300 |
2024/4/15 |
1,237 |
1,264 |
1,206 |
1,232 |
-2.92% |
346,600 |
2024/4/12 |
1,265 |
1,287 |
1,250 |
1,269 |
+0.00% |
72,800 |
2024/4/11 |
1,240 |
1,274 |
1,225 |
1,269 |
+0.63% |
92,500 |
2024/4/10 |
1,271 |
1,276 |
1,256 |
1,261 |
-1.18% |
76,500 |
2024/4/9 |
1,280 |
1,287 |
1,264 |
1,276 |
-0.31% |
82,500 |
2024/4/8 |
1,298 |
1,317 |
1,264 |
1,280 |
-0.31% |
113,700 |
2024/4/5 |
1,310 |
1,310 |
1,247 |
1,284 |
-2.43% |
171,200 |
2024/4/4 |
1,330 |
1,352 |
1,304 |
1,316 |
-0.90% |
81,300 |
2024/4/3 |
1,324 |
1,343 |
1,305 |
1,328 |
+1.53% |
99,800 |
2024/4/2 |
1,350 |
1,350 |
1,304 |
1,308 |
-3.18% |
135,400 |
2024/4/1 |
1,400 |
1,400 |
1,344 |
1,351 |
-3.36% |
201,400 |
2024/3/29 |
1,307 |
1,398 |
1,304 |
1,398 |
+7.29% |
196,600 |
2024/3/28 |
1,317 |
1,323 |
1,297 |
1,303 |
-0.46% |
54,200 |
2024/3/27 |
1,341 |
1,341 |
1,301 |
1,309 |
-1.36% |
95,200 |
2024/3/26 |
1,319 |
1,345 |
1,295 |
1,327 |
+0.45% |
104,900 |
2024/3/25 |
1,335 |
1,352 |
1,315 |
1,321 |
-1.78% |
100,900 |
2024/3/22 |
1,310 |
1,353 |
1,296 |
1,345 |
+2.52% |
120,000 |
2024/3/21 |
1,337 |
1,347 |
1,295 |
1,312 |
-2.38% |
179,000 |
2024/3/19 |
1,270 |
1,344 |
1,257 |
1,344 |
+6.75% |
309,600 |
2024/3/18 |
1,250 |
1,263 |
1,229 |
1,259 |
+1.37% |
100,200 |
2024/3/15 |
1,272 |
1,272 |
1,238 |
1,242 |
-4.09% |
161,300 |
2024/3/14 |
1,281 |
1,295 |
1,263 |
1,295 |
+0.70% |
59,000 |
2024/3/13 |
1,300 |
1,329 |
1,283 |
1,286 |
-0.23% |
134,600 |
2024/3/12 |
1,259 |
1,300 |
1,245 |
1,289 |
+1.90% |
115,700 |
2024/3/11 |
1,227 |
1,308 |
1,217 |
1,265 |
+2.43% |
199,100 |
2024/3/8 |
1,211 |
1,256 |
1,209 |
1,235 |
+1.40% |
117,500 |
2024/3/7 |
1,231 |
1,253 |
1,213 |
1,218 |
-1.62% |
87,000 |
2024/3/6 |
1,230 |
1,251 |
1,214 |
1,238 |
+0.00% |
114,100 |
2024/3/5 |
1,230 |
1,255 |
1,202 |
1,238 |
+0.73% |
143,400 |
2024/3/4 |
1,252 |
1,252 |
1,193 |
1,229 |
-4.80% |
312,200 |
2024/3/1 |
1,241 |
1,301 |
1,241 |
1,291 |
+4.11% |
221,700 |
2024/2/29 |
1,255 |
1,265 |
1,224 |
1,240 |
-1.59% |
159,700 |
2024/2/28 |
1,320 |
1,338 |
1,259 |
1,260 |
+1.94% |
260,000 |
2024/2/27 |
1,244 |
1,251 |
1,214 |
1,236 |
-1.59% |
177,900 |
2024/2/26 |
1,208 |
1,270 |
1,204 |
1,256 |
+3.72% |
140,400 |
2024/2/22 |
1,218 |
1,235 |
1,206 |
1,211 |
-0.41% |
93,800 |
2024/2/21 |
1,218 |
1,227 |
1,205 |
1,216 |
-0.65% |
87,500 |
2024/2/20 |
1,275 |
1,275 |
1,220 |
1,224 |
-3.47% |
121,500 |
2024/2/19 |
1,217 |
1,275 |
1,210 |
1,268 |
+4.19% |
189,000 |
2024/2/16 |
1,129 |
1,226 |
1,126 |
1,217 |
+8.76% |
239,600 |
2024/2/15 |
1,143 |
1,149 |
1,107 |
1,119 |
-2.19% |
185,200 |
2024/2/14 |
1,170 |
1,170 |
1,144 |
1,144 |
-2.89% |
175,800 |
2024/2/13 |
1,172 |
1,193 |
1,170 |
1,178 |
+0.68% |
88,400 |
2024/2/9 |
1,157 |
1,179 |
1,154 |
1,170 |
+1.12% |
118,000 |
2024/2/8 |
1,163 |
1,185 |
1,143 |
1,157 |
-1.28% |
128,700 |
2024/2/7 |
1,186 |
1,200 |
1,163 |
1,172 |
-2.01% |
166,100 |
2024/2/6 |
1,202 |
1,222 |
1,186 |
1,196 |
-1.32% |
180,100 |
2024/2/5 |
1,197 |
1,212 |
1,180 |
1,212 |
+1.68% |
179,300 |
2024/2/2 |
1,133 |
1,208 |
1,133 |
1,192 |
+5.30% |
320,100 |
2024/2/1 |
1,161 |
1,206 |
1,132 |
1,132 |
-1.39% |
409,800 |
2024/1/31 |
1,093 |
1,155 |
1,088 |
1,148 |
+7.09% |
638,700 |
2024/1/30 |
1,015 |
1,078 |
1,004 |
1,072 |
+6.88% |
347,200 |
2024/1/29 |
1,011 |
1,012 |
1,001 |
1,003 |
+0.00% |
148,800 |
|