日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,802 |
1,817 |
1,786 |
1,794 |
+0.62% |
47,000 |
2024/7/25 |
1,781 |
1,796 |
1,762 |
1,783 |
-0.28% |
48,500 |
2024/7/24 |
1,813 |
1,818 |
1,788 |
1,788 |
-1.60% |
43,500 |
2024/7/23 |
1,813 |
1,828 |
1,798 |
1,817 |
+0.22% |
46,500 |
2024/7/22 |
1,838 |
1,838 |
1,800 |
1,813 |
-1.36% |
40,800 |
2024/7/19 |
1,853 |
1,863 |
1,833 |
1,838 |
-1.61% |
48,600 |
2024/7/18 |
1,870 |
1,898 |
1,868 |
1,868 |
-0.74% |
42,700 |
2024/7/17 |
1,873 |
1,895 |
1,864 |
1,882 |
+1.57% |
43,700 |
2024/7/16 |
1,887 |
1,899 |
1,853 |
1,853 |
-1.80% |
50,300 |
2024/7/12 |
1,877 |
1,906 |
1,868 |
1,887 |
-0.16% |
46,100 |
2024/7/11 |
1,885 |
1,903 |
1,868 |
1,890 |
+0.91% |
82,900 |
2024/7/10 |
1,903 |
1,903 |
1,791 |
1,873 |
+0.54% |
202,300 |
2024/7/9 |
1,829 |
1,877 |
1,826 |
1,863 |
+2.93% |
103,000 |
2024/7/8 |
1,830 |
1,831 |
1,797 |
1,810 |
-2.16% |
84,400 |
2024/7/5 |
1,878 |
1,878 |
1,849 |
1,850 |
-1.02% |
29,700 |
2024/7/4 |
1,837 |
1,877 |
1,834 |
1,869 |
+2.19% |
81,700 |
2024/7/3 |
1,840 |
1,840 |
1,814 |
1,829 |
-0.27% |
51,100 |
2024/7/2 |
1,843 |
1,847 |
1,823 |
1,834 |
-0.60% |
62,800 |
2024/7/1 |
1,877 |
1,877 |
1,845 |
1,845 |
-0.38% |
43,900 |
2024/6/28 |
1,887 |
1,887 |
1,842 |
1,852 |
-0.86% |
147,300 |
2024/6/27 |
1,857 |
1,868 |
1,847 |
1,868 |
+0.76% |
58,600 |
2024/6/26 |
1,846 |
1,858 |
1,832 |
1,854 |
+1.20% |
55,500 |
2024/6/25 |
1,819 |
1,843 |
1,819 |
1,832 |
+0.71% |
42,200 |
2024/6/24 |
1,823 |
1,836 |
1,803 |
1,819 |
+0.89% |
62,900 |
2024/6/21 |
1,785 |
1,805 |
1,754 |
1,803 |
+1.81% |
678,000 |
2024/6/20 |
1,790 |
1,795 |
1,761 |
1,771 |
-1.61% |
59,100 |
2024/6/19 |
1,782 |
1,801 |
1,781 |
1,800 |
+0.61% |
47,200 |
2024/6/18 |
1,800 |
1,803 |
1,778 |
1,789 |
+0.51% |
51,800 |
2024/6/17 |
1,784 |
1,784 |
1,746 |
1,780 |
-0.50% |
93,300 |
2024/6/14 |
1,750 |
1,791 |
1,750 |
1,789 |
+1.02% |
94,100 |
2024/6/13 |
1,816 |
1,816 |
1,771 |
1,771 |
-2.48% |
80,700 |
2024/6/12 |
1,808 |
1,820 |
1,801 |
1,816 |
+0.39% |
66,300 |
2024/6/11 |
1,828 |
1,833 |
1,803 |
1,809 |
-1.20% |
51,300 |
2024/6/10 |
1,795 |
1,835 |
1,792 |
1,831 |
+2.12% |
67,400 |
2024/6/7 |
1,797 |
1,800 |
1,785 |
1,793 |
+0.34% |
45,700 |
2024/6/6 |
1,808 |
1,813 |
1,782 |
1,787 |
-1.16% |
59,100 |
2024/6/5 |
1,811 |
1,821 |
1,804 |
1,808 |
-0.55% |
48,400 |
2024/6/4 |
1,833 |
1,833 |
1,811 |
1,818 |
-1.41% |
53,700 |
2024/6/3 |
1,837 |
1,881 |
1,825 |
1,844 |
-0.43% |
77,900 |
2024/5/31 |
1,798 |
1,864 |
1,798 |
1,852 |
+3.75% |
164,900 |
2024/5/30 |
1,759 |
1,786 |
1,748 |
1,785 |
+1.42% |
81,700 |
2024/5/29 |
1,815 |
1,818 |
1,760 |
1,760 |
-3.30% |
87,300 |
2024/5/28 |
1,835 |
1,839 |
1,818 |
1,820 |
-0.55% |
76,400 |
2024/5/27 |
1,843 |
1,843 |
1,804 |
1,830 |
-0.16% |
67,900 |
2024/5/24 |
1,816 |
1,856 |
1,815 |
1,833 |
-0.54% |
68,000 |
2024/5/23 |
1,822 |
1,844 |
1,800 |
1,843 |
+0.82% |
102,500 |
2024/5/22 |
1,845 |
1,862 |
1,812 |
1,828 |
-1.24% |
99,300 |
2024/5/21 |
1,848 |
1,874 |
1,835 |
1,851 |
+1.42% |
148,200 |
2024/5/20 |
1,827 |
1,845 |
1,803 |
1,825 |
-0.11% |
125,000 |
2024/5/17 |
1,793 |
1,849 |
1,753 |
1,827 |
+0.11% |
123,500 |
2024/5/16 |
1,970 |
1,972 |
1,817 |
1,825 |
-8.89% |
184,400 |
2024/5/15 |
2,051 |
2,063 |
2,002 |
2,003 |
-2.34% |
112,800 |
2024/5/14 |
2,083 |
2,083 |
2,034 |
2,051 |
-1.30% |
65,000 |
2024/5/13 |
2,063 |
2,078 |
2,047 |
2,078 |
-0.48% |
44,100 |
2024/5/10 |
2,067 |
2,112 |
2,062 |
2,088 |
+1.21% |
77,400 |
2024/5/9 |
2,018 |
2,083 |
2,018 |
2,063 |
+2.23% |
58,300 |
2024/5/8 |
2,017 |
2,036 |
2,015 |
2,018 |
+0.45% |
81,700 |
2024/5/7 |
2,034 |
2,038 |
2,002 |
2,009 |
+0.10% |
33,600 |
2024/5/2 |
2,017 |
2,035 |
2,002 |
2,007 |
-0.05% |
23,300 |
2024/5/1 |
2,008 |
2,020 |
1,995 |
2,008 |
-1.08% |
28,900 |
2024/4/30 |
2,001 |
2,045 |
1,990 |
2,030 |
+1.86% |
58,500 |
2024/4/26 |
1,966 |
1,999 |
1,943 |
1,993 |
+1.37% |
103,400 |
2024/4/25 |
1,970 |
1,980 |
1,958 |
1,966 |
-0.61% |
46,600 |
2024/4/24 |
2,009 |
2,011 |
1,977 |
1,978 |
-0.20% |
58,400 |
2024/4/23 |
2,015 |
2,019 |
1,957 |
1,982 |
-1.39% |
87,000 |
2024/4/22 |
2,000 |
2,028 |
1,990 |
2,010 |
+1.26% |
58,700 |
2024/4/19 |
1,970 |
2,015 |
1,933 |
1,985 |
+1.02% |
120,500 |
2024/4/18 |
1,927 |
1,991 |
1,917 |
1,965 |
+0.31% |
99,000 |
2024/4/17 |
2,036 |
2,036 |
1,957 |
1,959 |
-2.59% |
109,600 |
2024/4/16 |
2,038 |
2,039 |
2,006 |
2,011 |
-2.38% |
111,000 |
2024/4/15 |
2,034 |
2,064 |
2,025 |
2,060 |
+0.78% |
64,700 |
2024/4/12 |
2,068 |
2,077 |
2,028 |
2,044 |
-0.87% |
83,600 |
2024/4/11 |
2,060 |
2,070 |
2,042 |
2,062 |
-1.10% |
43,200 |
2024/4/10 |
2,070 |
2,093 |
2,065 |
2,085 |
+0.97% |
54,600 |
2024/4/9 |
2,047 |
2,077 |
2,047 |
2,065 |
+0.78% |
76,500 |
2024/4/8 |
2,063 |
2,073 |
2,025 |
2,049 |
-0.05% |
57,300 |
2024/4/5 |
2,027 |
2,063 |
2,022 |
2,050 |
-0.05% |
89,500 |
2024/4/4 |
2,060 |
2,079 |
2,036 |
2,051 |
-0.63% |
103,100 |
2024/4/3 |
2,052 |
2,088 |
2,052 |
2,064 |
-0.77% |
156,600 |
2024/4/2 |
2,109 |
2,119 |
2,063 |
2,080 |
-1.38% |
94,700 |
2024/4/1 |
2,160 |
2,178 |
2,109 |
2,109 |
-2.86% |
113,300 |
2024/3/29 |
2,095 |
2,177 |
2,095 |
2,171 |
+4.58% |
172,100 |
2024/3/28 |
2,171 |
2,199 |
2,075 |
2,076 |
-10.90% |
410,100 |
2024/3/27 |
2,340 |
2,362 |
2,316 |
2,330 |
+0.91% |
309,400 |
2024/3/26 |
2,370 |
2,373 |
2,307 |
2,309 |
-2.33% |
268,900 |
2024/3/25 |
2,388 |
2,388 |
2,340 |
2,364 |
-1.05% |
187,400 |
2024/3/22 |
2,358 |
2,398 |
2,345 |
2,389 |
+1.79% |
153,100 |
2024/3/21 |
2,337 |
2,377 |
2,320 |
2,347 |
+1.21% |
189,300 |
2024/3/19 |
2,281 |
2,323 |
2,270 |
2,319 |
+1.71% |
91,600 |
2024/3/18 |
2,280 |
2,359 |
2,266 |
2,280 |
+0.18% |
167,000 |
2024/3/15 |
2,239 |
2,276 |
2,226 |
2,276 |
+1.88% |
94,200 |
2024/3/14 |
2,207 |
2,235 |
2,183 |
2,234 |
+0.86% |
77,700 |
2024/3/13 |
2,249 |
2,279 |
2,205 |
2,215 |
-0.98% |
77,500 |
2024/3/12 |
2,211 |
2,237 |
2,172 |
2,237 |
+0.04% |
105,700 |
2024/3/11 |
2,237 |
2,259 |
2,205 |
2,236 |
-0.18% |
71,800 |
2024/3/8 |
2,200 |
2,250 |
2,176 |
2,240 |
+0.09% |
100,000 |
2024/3/7 |
2,288 |
2,305 |
2,235 |
2,238 |
-1.45% |
112,000 |
2024/3/6 |
2,271 |
2,280 |
2,241 |
2,271 |
-0.04% |
70,400 |
2024/3/5 |
2,250 |
2,301 |
2,241 |
2,272 |
+0.80% |
91,300 |
2024/3/4 |
2,287 |
2,299 |
2,240 |
2,254 |
-1.05% |
88,400 |
2024/3/1 |
2,281 |
2,285 |
2,228 |
2,278 |
-0.31% |
130,400 |
2024/2/29 |
2,328 |
2,367 |
2,281 |
2,285 |
-0.87% |
180,400 |
2024/2/28 |
2,344 |
2,361 |
2,305 |
2,305 |
-0.43% |
108,600 |
2024/2/27 |
2,307 |
2,344 |
2,307 |
2,315 |
+1.27% |
85,600 |
2024/2/26 |
2,310 |
2,347 |
2,284 |
2,286 |
-1.97% |
96,100 |
2024/2/22 |
2,314 |
2,339 |
2,300 |
2,332 |
+0.73% |
57,600 |
2024/2/21 |
2,375 |
2,398 |
2,292 |
2,315 |
-1.95% |
113,000 |
2024/2/20 |
2,360 |
2,392 |
2,335 |
2,361 |
+0.51% |
75,900 |
2024/2/19 |
2,300 |
2,349 |
2,271 |
2,349 |
+2.22% |
88,300 |
2024/2/16 |
2,195 |
2,320 |
2,195 |
2,298 |
+4.84% |
149,400 |
2024/2/15 |
2,230 |
2,260 |
2,192 |
2,192 |
-2.75% |
188,100 |
2024/2/14 |
2,380 |
2,380 |
2,186 |
2,254 |
+13.55% |
373,900 |
2024/2/13 |
1,985 |
1,985 |
1,985 |
1,985 |
+25.24% |
14,500 |
2024/2/9 |
1,568 |
1,600 |
1,568 |
1,585 |
+0.13% |
50,000 |
2024/2/8 |
1,575 |
1,597 |
1,558 |
1,583 |
+0.51% |
47,500 |
2024/2/7 |
1,570 |
1,585 |
1,564 |
1,575 |
+0.32% |
19,600 |
2024/2/6 |
1,561 |
1,581 |
1,559 |
1,570 |
+0.06% |
11,600 |
2024/2/5 |
1,580 |
1,580 |
1,561 |
1,569 |
+0.38% |
27,800 |
2024/2/2 |
1,551 |
1,572 |
1,545 |
1,563 |
+0.06% |
10,600 |
2024/2/1 |
1,558 |
1,575 |
1,558 |
1,562 |
-0.89% |
27,700 |
2024/1/31 |
1,557 |
1,579 |
1,554 |
1,576 |
+1.09% |
21,000 |
2024/1/30 |
1,580 |
1,595 |
1,553 |
1,559 |
-1.20% |
30,600 |
2024/1/29 |
1,565 |
1,578 |
1,554 |
1,578 |
+2.07% |
15,200 |
|