日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,401 |
1,421 |
1,395 |
1,407 |
+0.50% |
36,400 |
2024/7/25 |
1,396 |
1,410 |
1,393 |
1,400 |
-0.78% |
51,600 |
2024/7/24 |
1,443 |
1,450 |
1,408 |
1,411 |
-2.62% |
69,700 |
2024/7/23 |
1,455 |
1,460 |
1,442 |
1,449 |
+0.62% |
33,100 |
2024/7/22 |
1,472 |
1,472 |
1,440 |
1,440 |
-2.90% |
111,700 |
2024/7/19 |
1,498 |
1,498 |
1,472 |
1,483 |
-1.13% |
57,000 |
2024/7/18 |
1,508 |
1,514 |
1,500 |
1,500 |
-0.99% |
25,700 |
2024/7/17 |
1,521 |
1,530 |
1,511 |
1,515 |
+0.33% |
51,200 |
2024/7/16 |
1,500 |
1,522 |
1,500 |
1,510 |
+0.67% |
51,000 |
2024/7/12 |
1,493 |
1,506 |
1,482 |
1,500 |
+0.47% |
48,100 |
2024/7/11 |
1,489 |
1,500 |
1,476 |
1,493 |
+0.95% |
63,000 |
2024/7/10 |
1,491 |
1,495 |
1,471 |
1,479 |
-0.54% |
65,600 |
2024/7/9 |
1,486 |
1,489 |
1,466 |
1,487 |
+1.09% |
75,300 |
2024/7/8 |
1,495 |
1,496 |
1,470 |
1,471 |
-1.61% |
68,100 |
2024/7/5 |
1,508 |
1,510 |
1,491 |
1,495 |
-0.80% |
47,100 |
2024/7/4 |
1,496 |
1,514 |
1,490 |
1,507 |
+0.53% |
77,500 |
2024/7/3 |
1,505 |
1,506 |
1,496 |
1,499 |
+0.20% |
36,700 |
2024/7/2 |
1,509 |
1,509 |
1,496 |
1,496 |
-0.53% |
40,300 |
2024/7/1 |
1,516 |
1,517 |
1,504 |
1,504 |
-0.20% |
32,400 |
2024/6/28 |
1,528 |
1,528 |
1,502 |
1,507 |
-0.53% |
31,700 |
2024/6/27 |
1,507 |
1,518 |
1,505 |
1,515 |
+0.73% |
50,900 |
2024/6/26 |
1,516 |
1,516 |
1,499 |
1,504 |
-0.66% |
38,100 |
2024/6/25 |
1,500 |
1,515 |
1,495 |
1,514 |
+1.75% |
70,800 |
2024/6/24 |
1,500 |
1,505 |
1,481 |
1,488 |
-0.47% |
42,900 |
2024/6/21 |
1,507 |
1,530 |
1,490 |
1,495 |
-0.53% |
71,400 |
2024/6/20 |
1,500 |
1,509 |
1,489 |
1,503 |
-0.60% |
46,700 |
2024/6/19 |
1,500 |
1,530 |
1,494 |
1,512 |
+1.68% |
69,400 |
2024/6/18 |
1,501 |
1,501 |
1,485 |
1,487 |
+0.27% |
35,400 |
2024/6/17 |
1,507 |
1,507 |
1,480 |
1,483 |
-2.11% |
46,300 |
2024/6/14 |
1,472 |
1,526 |
1,472 |
1,515 |
+3.06% |
99,600 |
2024/6/13 |
1,498 |
1,498 |
1,468 |
1,470 |
-1.93% |
49,900 |
2024/6/12 |
1,497 |
1,500 |
1,485 |
1,499 |
+0.13% |
47,400 |
2024/6/11 |
1,502 |
1,510 |
1,493 |
1,497 |
-0.40% |
40,800 |
2024/6/10 |
1,490 |
1,504 |
1,485 |
1,503 |
+1.21% |
45,400 |
2024/6/7 |
1,479 |
1,492 |
1,479 |
1,485 |
+0.34% |
16,200 |
2024/6/6 |
1,497 |
1,506 |
1,480 |
1,480 |
+0.00% |
43,600 |
2024/6/5 |
1,530 |
1,530 |
1,478 |
1,480 |
-4.33% |
102,400 |
2024/6/4 |
1,530 |
1,549 |
1,530 |
1,547 |
+0.26% |
54,200 |
2024/6/3 |
1,538 |
1,555 |
1,530 |
1,543 |
+0.85% |
146,400 |
2024/5/31 |
1,505 |
1,533 |
1,505 |
1,530 |
+2.48% |
93,400 |
2024/5/30 |
1,481 |
1,493 |
1,472 |
1,493 |
+0.34% |
57,800 |
2024/5/29 |
1,503 |
1,507 |
1,482 |
1,488 |
-1.00% |
42,800 |
2024/5/28 |
1,510 |
1,523 |
1,501 |
1,503 |
-0.27% |
48,100 |
2024/5/27 |
1,520 |
1,528 |
1,496 |
1,507 |
-1.05% |
43,800 |
2024/5/24 |
1,471 |
1,526 |
1,462 |
1,523 |
+2.49% |
167,800 |
2024/5/23 |
1,497 |
1,497 |
1,471 |
1,486 |
-0.13% |
64,200 |
2024/5/22 |
1,501 |
1,515 |
1,480 |
1,488 |
-1.33% |
75,200 |
2024/5/21 |
1,523 |
1,538 |
1,503 |
1,508 |
-1.05% |
85,500 |
2024/5/20 |
1,492 |
1,530 |
1,490 |
1,524 |
+2.14% |
192,300 |
2024/5/17 |
1,480 |
1,509 |
1,478 |
1,492 |
+0.34% |
116,000 |
2024/5/16 |
1,478 |
1,496 |
1,459 |
1,487 |
+0.61% |
118,200 |
2024/5/15 |
1,469 |
1,483 |
1,453 |
1,478 |
+0.68% |
177,500 |
2024/5/14 |
1,422 |
1,472 |
1,420 |
1,468 |
+7.70% |
410,200 |
2024/5/13 |
1,385 |
1,385 |
1,357 |
1,363 |
-1.59% |
100,500 |
2024/5/10 |
1,396 |
1,397 |
1,381 |
1,385 |
+0.00% |
58,200 |
2024/5/9 |
1,396 |
1,396 |
1,373 |
1,385 |
+0.00% |
40,700 |
2024/5/8 |
1,392 |
1,393 |
1,383 |
1,385 |
-0.22% |
39,300 |
2024/5/7 |
1,384 |
1,396 |
1,376 |
1,388 |
+0.58% |
52,500 |
2024/5/2 |
1,383 |
1,390 |
1,373 |
1,380 |
-0.22% |
52,300 |
2024/5/1 |
1,379 |
1,388 |
1,370 |
1,383 |
+0.29% |
71,200 |
2024/4/30 |
1,384 |
1,396 |
1,372 |
1,379 |
-0.36% |
105,000 |
2024/4/26 |
1,385 |
1,386 |
1,369 |
1,384 |
-0.07% |
71,600 |
2024/4/25 |
1,399 |
1,405 |
1,385 |
1,385 |
-1.98% |
100,500 |
2024/4/24 |
1,409 |
1,421 |
1,399 |
1,413 |
+0.28% |
69,100 |
2024/4/23 |
1,417 |
1,419 |
1,406 |
1,409 |
+0.57% |
30,600 |
2024/4/22 |
1,397 |
1,420 |
1,394 |
1,401 |
+1.16% |
110,400 |
2024/4/19 |
1,407 |
1,407 |
1,371 |
1,385 |
-1.49% |
107,200 |
2024/4/18 |
1,385 |
1,415 |
1,385 |
1,406 |
+0.86% |
40,400 |
2024/4/17 |
1,400 |
1,408 |
1,390 |
1,394 |
-0.14% |
87,400 |
2024/4/16 |
1,424 |
1,427 |
1,393 |
1,396 |
-2.72% |
102,100 |
2024/4/15 |
1,422 |
1,439 |
1,417 |
1,435 |
-0.35% |
48,400 |
2024/4/12 |
1,439 |
1,449 |
1,432 |
1,440 |
+0.14% |
51,400 |
2024/4/11 |
1,440 |
1,449 |
1,430 |
1,438 |
-0.28% |
50,300 |
2024/4/10 |
1,430 |
1,449 |
1,428 |
1,442 |
+0.98% |
54,900 |
2024/4/9 |
1,408 |
1,430 |
1,405 |
1,428 |
+1.42% |
69,700 |
2024/4/8 |
1,423 |
1,424 |
1,399 |
1,408 |
-0.21% |
57,800 |
2024/4/5 |
1,409 |
1,414 |
1,398 |
1,411 |
-0.63% |
96,200 |
2024/4/4 |
1,438 |
1,438 |
1,416 |
1,420 |
-0.98% |
94,500 |
2024/4/3 |
1,420 |
1,442 |
1,412 |
1,434 |
+0.49% |
111,800 |
2024/4/2 |
1,444 |
1,450 |
1,427 |
1,427 |
-1.18% |
85,600 |
2024/4/1 |
1,476 |
1,480 |
1,434 |
1,444 |
-2.17% |
108,000 |
2024/3/29 |
1,451 |
1,489 |
1,451 |
1,476 |
+1.72% |
75,300 |
2024/3/28 |
1,483 |
1,493 |
1,451 |
1,451 |
-4.66% |
166,800 |
2024/3/27 |
1,516 |
1,534 |
1,511 |
1,522 |
+0.00% |
193,000 |
2024/3/26 |
1,509 |
1,540 |
1,498 |
1,522 |
+1.26% |
170,600 |
2024/3/25 |
1,490 |
1,529 |
1,478 |
1,503 |
+0.67% |
195,300 |
2024/3/22 |
1,484 |
1,494 |
1,476 |
1,493 |
+1.01% |
106,400 |
2024/3/21 |
1,469 |
1,485 |
1,462 |
1,478 |
+1.09% |
129,700 |
2024/3/19 |
1,434 |
1,463 |
1,429 |
1,462 |
+2.02% |
111,200 |
2024/3/18 |
1,434 |
1,437 |
1,425 |
1,433 |
+1.06% |
82,600 |
2024/3/15 |
1,409 |
1,418 |
1,398 |
1,418 |
+0.93% |
92,800 |
2024/3/14 |
1,395 |
1,407 |
1,390 |
1,405 |
+1.01% |
111,300 |
2024/3/13 |
1,417 |
1,424 |
1,386 |
1,391 |
-1.35% |
174,300 |
2024/3/12 |
1,424 |
1,425 |
1,389 |
1,410 |
-0.98% |
186,900 |
2024/3/11 |
1,497 |
1,497 |
1,412 |
1,424 |
-5.07% |
323,800 |
2024/3/8 |
1,464 |
1,512 |
1,459 |
1,500 |
+2.88% |
193,700 |
2024/3/7 |
1,475 |
1,477 |
1,451 |
1,458 |
-0.82% |
79,700 |
2024/3/6 |
1,458 |
1,473 |
1,448 |
1,470 |
+0.75% |
95,700 |
2024/3/5 |
1,468 |
1,468 |
1,445 |
1,459 |
-0.88% |
132,800 |
2024/3/4 |
1,497 |
1,500 |
1,471 |
1,472 |
-0.94% |
115,000 |
2024/3/1 |
1,494 |
1,498 |
1,473 |
1,486 |
+0.34% |
130,100 |
2024/2/29 |
1,499 |
1,504 |
1,473 |
1,481 |
-1.00% |
107,800 |
2024/2/28 |
1,469 |
1,506 |
1,463 |
1,496 |
+2.26% |
217,100 |
2024/2/27 |
1,459 |
1,486 |
1,451 |
1,463 |
+0.90% |
178,100 |
2024/2/26 |
1,465 |
1,475 |
1,450 |
1,450 |
-0.34% |
148,300 |
2024/2/22 |
1,445 |
1,456 |
1,445 |
1,455 |
+0.83% |
148,000 |
2024/2/21 |
1,449 |
1,456 |
1,427 |
1,443 |
-0.07% |
121,800 |
2024/2/20 |
1,447 |
1,447 |
1,426 |
1,444 |
+0.56% |
113,800 |
2024/2/19 |
1,396 |
1,439 |
1,394 |
1,436 |
+3.31% |
159,900 |
2024/2/16 |
1,392 |
1,403 |
1,381 |
1,390 |
+0.87% |
182,600 |
2024/2/15 |
1,418 |
1,424 |
1,375 |
1,378 |
-2.96% |
322,300 |
2024/2/14 |
1,452 |
1,458 |
1,414 |
1,420 |
-2.94% |
280,300 |
2024/2/13 |
1,468 |
1,470 |
1,445 |
1,463 |
+0.14% |
254,400 |
2024/2/9 |
1,470 |
1,485 |
1,435 |
1,461 |
-0.54% |
444,200 |
2024/2/8 |
1,450 |
1,485 |
1,428 |
1,469 |
-12.09% |
906,600 |
2024/2/7 |
1,640 |
1,671 |
1,627 |
1,671 |
+2.39% |
171,800 |
2024/2/6 |
1,656 |
1,665 |
1,632 |
1,632 |
-1.27% |
97,000 |
2024/2/5 |
1,649 |
1,658 |
1,613 |
1,653 |
+1.97% |
128,400 |
2024/2/2 |
1,640 |
1,642 |
1,609 |
1,621 |
-0.86% |
83,100 |
2024/2/1 |
1,649 |
1,664 |
1,633 |
1,635 |
-1.21% |
121,700 |
2024/1/31 |
1,623 |
1,655 |
1,610 |
1,655 |
+1.97% |
135,500 |
2024/1/30 |
1,620 |
1,627 |
1,612 |
1,623 |
+0.31% |
78,100 |
2024/1/29 |
1,595 |
1,623 |
1,592 |
1,618 |
+2.60% |
96,000 |
|