日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,491 |
1,498 |
1,477 |
1,486 |
-0.47% |
36,400 |
2024/7/25 |
1,475 |
1,509 |
1,475 |
1,493 |
+0.47% |
67,100 |
2024/7/24 |
1,502 |
1,502 |
1,484 |
1,486 |
-0.80% |
33,100 |
2024/7/23 |
1,492 |
1,502 |
1,492 |
1,498 |
+0.00% |
17,100 |
2024/7/22 |
1,500 |
1,504 |
1,492 |
1,498 |
-0.40% |
32,800 |
2024/7/19 |
1,501 |
1,505 |
1,497 |
1,504 |
+0.20% |
30,700 |
2024/7/18 |
1,496 |
1,510 |
1,490 |
1,501 |
-0.20% |
29,400 |
2024/7/17 |
1,515 |
1,515 |
1,504 |
1,504 |
+0.13% |
27,700 |
2024/7/16 |
1,518 |
1,520 |
1,495 |
1,502 |
-0.53% |
43,800 |
2024/7/12 |
1,494 |
1,514 |
1,492 |
1,510 |
+1.48% |
95,300 |
2024/7/11 |
1,494 |
1,496 |
1,481 |
1,488 |
+0.00% |
43,400 |
2024/7/10 |
1,478 |
1,488 |
1,470 |
1,488 |
+0.68% |
68,900 |
2024/7/9 |
1,471 |
1,479 |
1,467 |
1,478 |
+1.09% |
66,200 |
2024/7/8 |
1,465 |
1,470 |
1,458 |
1,462 |
-0.14% |
41,900 |
2024/7/5 |
1,472 |
1,476 |
1,458 |
1,464 |
-0.41% |
50,500 |
2024/7/4 |
1,473 |
1,474 |
1,465 |
1,470 |
-0.27% |
38,300 |
2024/7/3 |
1,477 |
1,487 |
1,469 |
1,474 |
-0.20% |
40,900 |
2024/7/2 |
1,469 |
1,478 |
1,463 |
1,477 |
+0.96% |
46,600 |
2024/7/1 |
1,478 |
1,483 |
1,460 |
1,463 |
+0.14% |
57,300 |
2024/6/28 |
1,490 |
1,490 |
1,460 |
1,461 |
-1.55% |
65,600 |
2024/6/27 |
1,480 |
1,484 |
1,471 |
1,484 |
+0.00% |
48,000 |
2024/6/26 |
1,491 |
1,494 |
1,481 |
1,484 |
-0.27% |
44,300 |
2024/6/25 |
1,481 |
1,497 |
1,480 |
1,488 |
+0.40% |
65,600 |
2024/6/24 |
1,470 |
1,484 |
1,466 |
1,482 |
+1.23% |
79,200 |
2024/6/21 |
1,460 |
1,484 |
1,456 |
1,464 |
+0.97% |
158,500 |
2024/6/20 |
1,449 |
1,460 |
1,443 |
1,450 |
+0.55% |
67,000 |
2024/6/19 |
1,435 |
1,446 |
1,432 |
1,442 |
+0.56% |
51,200 |
2024/6/18 |
1,421 |
1,444 |
1,417 |
1,434 |
+1.27% |
86,000 |
2024/6/17 |
1,410 |
1,416 |
1,394 |
1,416 |
+0.28% |
103,600 |
2024/6/14 |
1,396 |
1,427 |
1,396 |
1,412 |
+1.15% |
130,100 |
2024/6/13 |
1,405 |
1,420 |
1,390 |
1,396 |
-0.99% |
231,800 |
2024/6/12 |
1,451 |
1,457 |
1,406 |
1,410 |
-5.56% |
394,900 |
2024/6/11 |
1,514 |
1,516 |
1,491 |
1,493 |
-1.19% |
87,000 |
2024/6/10 |
1,509 |
1,514 |
1,498 |
1,511 |
+0.13% |
39,500 |
2024/6/7 |
1,499 |
1,509 |
1,496 |
1,509 |
+0.67% |
34,600 |
2024/6/6 |
1,512 |
1,512 |
1,492 |
1,499 |
-0.13% |
45,000 |
2024/6/5 |
1,511 |
1,517 |
1,501 |
1,501 |
-0.79% |
45,600 |
2024/6/4 |
1,500 |
1,516 |
1,497 |
1,513 |
+0.80% |
40,100 |
2024/6/3 |
1,506 |
1,510 |
1,491 |
1,501 |
+0.40% |
82,200 |
2024/5/31 |
1,492 |
1,499 |
1,484 |
1,495 |
+0.95% |
67,000 |
2024/5/30 |
1,460 |
1,481 |
1,455 |
1,481 |
+1.37% |
46,300 |
2024/5/29 |
1,485 |
1,492 |
1,460 |
1,461 |
-1.62% |
82,500 |
2024/5/28 |
1,488 |
1,492 |
1,482 |
1,485 |
-0.20% |
32,900 |
2024/5/27 |
1,485 |
1,489 |
1,471 |
1,488 |
+0.47% |
38,600 |
2024/5/24 |
1,468 |
1,487 |
1,464 |
1,481 |
+0.27% |
59,800 |
2024/5/23 |
1,475 |
1,483 |
1,468 |
1,477 |
+0.07% |
86,000 |
2024/5/22 |
1,485 |
1,486 |
1,469 |
1,476 |
-0.40% |
67,500 |
2024/5/21 |
1,485 |
1,491 |
1,477 |
1,482 |
+0.27% |
91,100 |
2024/5/20 |
1,495 |
1,495 |
1,473 |
1,478 |
-1.00% |
144,700 |
2024/5/17 |
1,477 |
1,500 |
1,473 |
1,493 |
+0.95% |
139,600 |
2024/5/16 |
1,501 |
1,504 |
1,476 |
1,479 |
-1.47% |
195,600 |
2024/5/15 |
1,536 |
1,536 |
1,500 |
1,501 |
-2.02% |
160,100 |
2024/5/14 |
1,531 |
1,535 |
1,519 |
1,532 |
-0.33% |
139,300 |
2024/5/13 |
1,527 |
1,546 |
1,525 |
1,537 |
+0.07% |
152,000 |
2024/5/10 |
1,527 |
1,537 |
1,517 |
1,536 |
+0.99% |
61,300 |
2024/5/9 |
1,521 |
1,528 |
1,515 |
1,521 |
+0.07% |
50,400 |
2024/5/8 |
1,555 |
1,557 |
1,520 |
1,520 |
-0.91% |
101,800 |
2024/5/7 |
1,532 |
1,544 |
1,531 |
1,534 |
+0.26% |
57,600 |
2024/5/2 |
1,536 |
1,538 |
1,519 |
1,530 |
+0.39% |
95,000 |
2024/5/1 |
1,541 |
1,546 |
1,520 |
1,524 |
-2.06% |
159,500 |
2024/4/30 |
1,558 |
1,559 |
1,540 |
1,556 |
-0.89% |
168,600 |
2024/4/26 |
1,570 |
1,577 |
1,556 |
1,570 |
-3.09% |
498,700 |
2024/4/25 |
1,628 |
1,628 |
1,613 |
1,620 |
+0.87% |
376,000 |
2024/4/24 |
1,605 |
1,612 |
1,600 |
1,606 |
+0.00% |
237,400 |
2024/4/23 |
1,612 |
1,616 |
1,605 |
1,606 |
+0.12% |
136,000 |
2024/4/22 |
1,593 |
1,607 |
1,592 |
1,604 |
+1.01% |
155,000 |
2024/4/19 |
1,602 |
1,610 |
1,577 |
1,588 |
-1.06% |
165,300 |
2024/4/18 |
1,593 |
1,615 |
1,592 |
1,605 |
+1.26% |
93,500 |
2024/4/17 |
1,611 |
1,616 |
1,585 |
1,585 |
-1.31% |
224,200 |
2024/4/16 |
1,636 |
1,637 |
1,606 |
1,606 |
-2.01% |
174,700 |
2024/4/15 |
1,646 |
1,646 |
1,635 |
1,639 |
-0.61% |
100,600 |
2024/4/12 |
1,636 |
1,651 |
1,635 |
1,649 |
+0.55% |
82,000 |
2024/4/11 |
1,661 |
1,661 |
1,639 |
1,640 |
-1.32% |
152,100 |
2024/4/10 |
1,670 |
1,676 |
1,657 |
1,662 |
-0.54% |
114,900 |
2024/4/9 |
1,660 |
1,673 |
1,653 |
1,671 |
+0.36% |
131,400 |
2024/4/8 |
1,675 |
1,678 |
1,658 |
1,665 |
+0.48% |
161,200 |
2024/4/5 |
1,660 |
1,667 |
1,649 |
1,657 |
+0.18% |
165,700 |
2024/4/4 |
1,675 |
1,675 |
1,647 |
1,654 |
-0.30% |
220,100 |
2024/4/3 |
1,650 |
1,668 |
1,636 |
1,659 |
+0.12% |
154,200 |
2024/4/2 |
1,704 |
1,704 |
1,656 |
1,657 |
-3.21% |
217,800 |
2024/4/1 |
1,722 |
1,733 |
1,708 |
1,712 |
-0.47% |
168,000 |
2024/3/29 |
1,698 |
1,725 |
1,692 |
1,720 |
+0.70% |
99,500 |
2024/3/28 |
1,690 |
1,717 |
1,680 |
1,708 |
+0.47% |
122,800 |
2024/3/27 |
1,669 |
1,712 |
1,669 |
1,700 |
+2.04% |
173,500 |
2024/3/26 |
1,662 |
1,667 |
1,645 |
1,666 |
+0.66% |
70,600 |
2024/3/25 |
1,659 |
1,669 |
1,649 |
1,655 |
-0.24% |
84,000 |
2024/3/22 |
1,645 |
1,659 |
1,640 |
1,659 |
+1.28% |
54,600 |
2024/3/21 |
1,669 |
1,669 |
1,632 |
1,638 |
-1.62% |
93,800 |
2024/3/19 |
1,677 |
1,677 |
1,659 |
1,665 |
+0.00% |
81,400 |
2024/3/18 |
1,650 |
1,675 |
1,650 |
1,665 |
+1.40% |
166,200 |
2024/3/15 |
1,624 |
1,645 |
1,618 |
1,642 |
+0.92% |
131,400 |
2024/3/14 |
1,604 |
1,629 |
1,603 |
1,627 |
+0.81% |
72,100 |
2024/3/13 |
1,605 |
1,630 |
1,604 |
1,614 |
+1.06% |
83,500 |
2024/3/12 |
1,577 |
1,597 |
1,569 |
1,597 |
+1.14% |
127,900 |
2024/3/11 |
1,584 |
1,589 |
1,563 |
1,579 |
-0.32% |
114,200 |
2024/3/8 |
1,584 |
1,592 |
1,567 |
1,584 |
-0.75% |
137,000 |
2024/3/7 |
1,633 |
1,641 |
1,592 |
1,596 |
-1.48% |
118,100 |
2024/3/6 |
1,627 |
1,669 |
1,610 |
1,620 |
-1.16% |
210,900 |
2024/3/5 |
1,662 |
1,662 |
1,620 |
1,639 |
-1.38% |
138,100 |
2024/3/4 |
1,654 |
1,666 |
1,644 |
1,662 |
+0.24% |
69,900 |
2024/3/1 |
1,670 |
1,675 |
1,652 |
1,658 |
-0.48% |
66,700 |
2024/2/29 |
1,680 |
1,688 |
1,663 |
1,666 |
-0.95% |
53,000 |
2024/2/28 |
1,672 |
1,686 |
1,668 |
1,682 |
+0.60% |
53,400 |
2024/2/27 |
1,668 |
1,675 |
1,658 |
1,672 |
+0.24% |
55,300 |
2024/2/26 |
1,647 |
1,669 |
1,647 |
1,668 |
+0.91% |
34,200 |
2024/2/22 |
1,661 |
1,661 |
1,645 |
1,653 |
-0.42% |
41,400 |
2024/2/21 |
1,668 |
1,668 |
1,653 |
1,660 |
-0.48% |
33,200 |
2024/2/20 |
1,679 |
1,688 |
1,654 |
1,668 |
-0.42% |
57,200 |
2024/2/19 |
1,645 |
1,679 |
1,645 |
1,675 |
+2.01% |
55,300 |
2024/2/16 |
1,636 |
1,642 |
1,625 |
1,642 |
+0.74% |
44,200 |
2024/2/15 |
1,637 |
1,640 |
1,622 |
1,630 |
-0.24% |
52,000 |
2024/2/14 |
1,629 |
1,635 |
1,623 |
1,634 |
+0.18% |
43,500 |
2024/2/13 |
1,622 |
1,631 |
1,610 |
1,631 |
+1.24% |
40,000 |
2024/2/9 |
1,607 |
1,615 |
1,605 |
1,611 |
+0.37% |
29,300 |
2024/2/8 |
1,615 |
1,617 |
1,593 |
1,605 |
-0.62% |
67,300 |
2024/2/7 |
1,617 |
1,621 |
1,606 |
1,615 |
-0.12% |
26,300 |
2024/2/6 |
1,628 |
1,632 |
1,617 |
1,617 |
-0.61% |
34,000 |
2024/2/5 |
1,621 |
1,633 |
1,621 |
1,627 |
+0.37% |
25,100 |
2024/2/2 |
1,626 |
1,630 |
1,616 |
1,621 |
-0.31% |
27,700 |
2024/2/1 |
1,620 |
1,630 |
1,614 |
1,626 |
+0.00% |
29,400 |
2024/1/31 |
1,605 |
1,626 |
1,602 |
1,626 |
+0.81% |
49,400 |
2024/1/30 |
1,626 |
1,639 |
1,608 |
1,613 |
-0.86% |
187,900 |
2024/1/29 |
1,618 |
1,630 |
1,617 |
1,627 |
+1.18% |
71,700 |
|