日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,643 |
1,650 |
1,643 |
1,645 |
+0.18% |
10,800 |
2024/7/25 |
1,653 |
1,654 |
1,642 |
1,642 |
-0.55% |
16,300 |
2024/7/24 |
1,659 |
1,660 |
1,651 |
1,651 |
-0.48% |
9,700 |
2024/7/23 |
1,660 |
1,661 |
1,654 |
1,659 |
+0.55% |
5,600 |
2024/7/22 |
1,660 |
1,663 |
1,648 |
1,650 |
-0.84% |
10,900 |
2024/7/19 |
1,664 |
1,664 |
1,659 |
1,664 |
+0.00% |
9,100 |
2024/7/18 |
1,661 |
1,664 |
1,659 |
1,664 |
+0.18% |
10,800 |
2024/7/17 |
1,662 |
1,663 |
1,656 |
1,661 |
+0.30% |
9,600 |
2024/7/16 |
1,651 |
1,660 |
1,651 |
1,656 |
+0.55% |
7,100 |
2024/7/12 |
1,647 |
1,655 |
1,645 |
1,647 |
+0.00% |
6,800 |
2024/7/11 |
1,647 |
1,697 |
1,625 |
1,647 |
+0.30% |
45,400 |
2024/7/10 |
1,656 |
1,656 |
1,635 |
1,642 |
+0.06% |
18,600 |
2024/7/9 |
1,660 |
1,660 |
1,641 |
1,641 |
-0.61% |
31,600 |
2024/7/8 |
1,664 |
1,664 |
1,640 |
1,651 |
-0.78% |
32,500 |
2024/7/5 |
1,665 |
1,666 |
1,658 |
1,664 |
+0.00% |
9,800 |
2024/7/4 |
1,658 |
1,664 |
1,658 |
1,664 |
+0.36% |
6,100 |
2024/7/3 |
1,662 |
1,664 |
1,658 |
1,658 |
+0.06% |
9,800 |
2024/7/2 |
1,664 |
1,664 |
1,657 |
1,657 |
-0.06% |
8,200 |
2024/7/1 |
1,655 |
1,662 |
1,652 |
1,658 |
+0.42% |
10,500 |
2024/6/28 |
1,652 |
1,652 |
1,648 |
1,651 |
+0.18% |
4,300 |
2024/6/27 |
1,653 |
1,654 |
1,647 |
1,648 |
-0.30% |
7,500 |
2024/6/26 |
1,650 |
1,653 |
1,645 |
1,653 |
+0.24% |
7,900 |
2024/6/25 |
1,649 |
1,650 |
1,644 |
1,649 |
+0.37% |
10,800 |
2024/6/24 |
1,638 |
1,643 |
1,631 |
1,643 |
+0.74% |
9,200 |
2024/6/21 |
1,632 |
1,634 |
1,630 |
1,631 |
+0.06% |
5,000 |
2024/6/20 |
1,623 |
1,631 |
1,623 |
1,630 |
+0.31% |
7,500 |
2024/6/19 |
1,622 |
1,627 |
1,622 |
1,625 |
+0.25% |
5,500 |
2024/6/18 |
1,618 |
1,624 |
1,617 |
1,621 |
+0.31% |
7,600 |
2024/6/17 |
1,621 |
1,621 |
1,612 |
1,616 |
-0.43% |
12,700 |
2024/6/14 |
1,615 |
1,623 |
1,614 |
1,623 |
+0.43% |
8,500 |
2024/6/13 |
1,622 |
1,622 |
1,616 |
1,616 |
-0.25% |
5,700 |
2024/6/12 |
1,618 |
1,624 |
1,618 |
1,620 |
+0.25% |
5,600 |
2024/6/11 |
1,624 |
1,624 |
1,614 |
1,616 |
-0.12% |
16,000 |
2024/6/10 |
1,617 |
1,622 |
1,615 |
1,618 |
+0.25% |
10,800 |
2024/6/7 |
1,614 |
1,614 |
1,607 |
1,614 |
-0.12% |
14,400 |
2024/6/6 |
1,613 |
1,617 |
1,612 |
1,616 |
+0.25% |
8,000 |
2024/6/5 |
1,622 |
1,622 |
1,603 |
1,612 |
-0.80% |
50,000 |
2024/6/4 |
1,626 |
1,626 |
1,619 |
1,625 |
+0.00% |
14,700 |
2024/6/3 |
1,619 |
1,625 |
1,614 |
1,625 |
+0.74% |
21,600 |
2024/5/31 |
1,611 |
1,618 |
1,607 |
1,613 |
+0.12% |
22,900 |
2024/5/30 |
1,637 |
1,637 |
1,604 |
1,611 |
-1.77% |
74,000 |
2024/5/29 |
1,648 |
1,648 |
1,640 |
1,640 |
-0.43% |
12,700 |
2024/5/28 |
1,650 |
1,654 |
1,647 |
1,647 |
+0.00% |
5,800 |
2024/5/27 |
1,649 |
1,653 |
1,647 |
1,647 |
-0.06% |
5,400 |
2024/5/24 |
1,657 |
1,657 |
1,647 |
1,648 |
-0.12% |
5,300 |
2024/5/23 |
1,653 |
1,658 |
1,650 |
1,650 |
-0.30% |
6,000 |
2024/5/22 |
1,662 |
1,662 |
1,655 |
1,655 |
+0.12% |
3,600 |
2024/5/21 |
1,655 |
1,661 |
1,653 |
1,653 |
-0.24% |
6,700 |
2024/5/20 |
1,654 |
1,663 |
1,654 |
1,657 |
+0.18% |
4,500 |
2024/5/17 |
1,653 |
1,657 |
1,648 |
1,654 |
+0.06% |
7,500 |
2024/5/16 |
1,665 |
1,665 |
1,653 |
1,653 |
-0.72% |
9,100 |
2024/5/15 |
1,668 |
1,672 |
1,665 |
1,665 |
-0.18% |
5,000 |
2024/5/14 |
1,676 |
1,676 |
1,663 |
1,668 |
-0.48% |
8,300 |
2024/5/13 |
1,669 |
1,676 |
1,668 |
1,676 |
+0.48% |
2,500 |
2024/5/10 |
1,678 |
1,678 |
1,667 |
1,668 |
-0.60% |
7,900 |
2024/5/9 |
1,676 |
1,678 |
1,672 |
1,678 |
+0.66% |
8,400 |
2024/5/8 |
1,666 |
1,674 |
1,666 |
1,667 |
-0.18% |
7,900 |
2024/5/7 |
1,672 |
1,675 |
1,662 |
1,670 |
+0.18% |
6,900 |
2024/5/2 |
1,666 |
1,669 |
1,660 |
1,667 |
+0.06% |
7,500 |
2024/5/1 |
1,667 |
1,670 |
1,663 |
1,666 |
-0.06% |
5,300 |
2024/4/30 |
1,659 |
1,667 |
1,656 |
1,667 |
+0.66% |
6,600 |
2024/4/26 |
1,653 |
1,664 |
1,646 |
1,656 |
+0.18% |
61,800 |
2024/4/25 |
1,651 |
1,661 |
1,651 |
1,653 |
+0.30% |
9,000 |
2024/4/24 |
1,648 |
1,658 |
1,646 |
1,648 |
-0.18% |
9,900 |
2024/4/23 |
1,649 |
1,658 |
1,640 |
1,651 |
+0.73% |
9,400 |
2024/4/22 |
1,640 |
1,645 |
1,634 |
1,639 |
+0.61% |
9,300 |
2024/4/19 |
1,648 |
1,648 |
1,626 |
1,629 |
-0.97% |
23,200 |
2024/4/18 |
1,643 |
1,654 |
1,643 |
1,645 |
+0.12% |
10,900 |
2024/4/17 |
1,668 |
1,668 |
1,643 |
1,643 |
-0.67% |
20,300 |
2024/4/16 |
1,669 |
1,673 |
1,654 |
1,654 |
-0.90% |
19,600 |
2024/4/15 |
1,668 |
1,679 |
1,663 |
1,669 |
+0.12% |
11,400 |
2024/4/12 |
1,667 |
1,673 |
1,666 |
1,667 |
-0.36% |
12,500 |
2024/4/11 |
1,675 |
1,675 |
1,665 |
1,673 |
-0.24% |
13,500 |
2024/4/10 |
1,685 |
1,695 |
1,671 |
1,677 |
-0.59% |
24,600 |
2024/4/9 |
1,685 |
1,707 |
1,678 |
1,687 |
+1.75% |
71,600 |
2024/4/8 |
1,652 |
1,672 |
1,649 |
1,658 |
+0.48% |
32,100 |
2024/4/5 |
1,656 |
1,660 |
1,649 |
1,650 |
-0.90% |
11,200 |
2024/4/4 |
1,654 |
1,665 |
1,652 |
1,665 |
+0.67% |
7,800 |
2024/4/3 |
1,650 |
1,662 |
1,648 |
1,654 |
+0.18% |
8,000 |
2024/4/2 |
1,660 |
1,669 |
1,649 |
1,651 |
-0.54% |
10,100 |
2024/4/1 |
1,660 |
1,663 |
1,645 |
1,660 |
+0.12% |
10,900 |
2024/3/29 |
1,645 |
1,659 |
1,645 |
1,658 |
+0.79% |
6,500 |
2024/3/28 |
1,648 |
1,658 |
1,645 |
1,645 |
-0.48% |
10,700 |
2024/3/27 |
1,643 |
1,657 |
1,643 |
1,653 |
+0.61% |
18,600 |
2024/3/26 |
1,640 |
1,648 |
1,640 |
1,643 |
+0.18% |
12,400 |
2024/3/25 |
1,650 |
1,658 |
1,640 |
1,640 |
-0.85% |
21,900 |
2024/3/22 |
1,653 |
1,663 |
1,652 |
1,654 |
+0.18% |
12,400 |
2024/3/21 |
1,654 |
1,676 |
1,647 |
1,651 |
+0.06% |
19,100 |
2024/3/19 |
1,643 |
1,658 |
1,643 |
1,650 |
+0.43% |
9,000 |
2024/3/18 |
1,651 |
1,653 |
1,640 |
1,643 |
-0.24% |
13,400 |
2024/3/15 |
1,640 |
1,650 |
1,636 |
1,647 |
-0.06% |
8,600 |
2024/3/14 |
1,636 |
1,652 |
1,636 |
1,648 |
+0.67% |
9,600 |
2024/3/13 |
1,652 |
1,656 |
1,634 |
1,637 |
-0.79% |
11,200 |
2024/3/12 |
1,630 |
1,650 |
1,624 |
1,650 |
+0.86% |
20,900 |
2024/3/11 |
1,653 |
1,653 |
1,625 |
1,636 |
-1.03% |
26,900 |
2024/3/8 |
1,634 |
1,657 |
1,631 |
1,653 |
+0.61% |
29,200 |
2024/3/7 |
1,650 |
1,653 |
1,635 |
1,643 |
-0.42% |
31,200 |
2024/3/6 |
1,643 |
1,654 |
1,636 |
1,650 |
+0.43% |
22,000 |
2024/3/5 |
1,617 |
1,643 |
1,614 |
1,643 |
+0.55% |
37,400 |
2024/3/4 |
1,662 |
1,662 |
1,634 |
1,634 |
-1.68% |
54,100 |
2024/3/1 |
1,660 |
1,668 |
1,650 |
1,662 |
-0.36% |
33,200 |
2024/2/29 |
1,679 |
1,679 |
1,654 |
1,668 |
-0.71% |
70,100 |
2024/2/28 |
1,664 |
1,704 |
1,663 |
1,680 |
-3.17% |
117,300 |
2024/2/27 |
1,737 |
1,741 |
1,733 |
1,735 |
-0.12% |
201,300 |
2024/2/26 |
1,741 |
1,745 |
1,736 |
1,737 |
+0.29% |
72,500 |
2024/2/22 |
1,730 |
1,745 |
1,730 |
1,732 |
+0.00% |
55,500 |
2024/2/21 |
1,731 |
1,738 |
1,728 |
1,732 |
+0.06% |
33,600 |
2024/2/20 |
1,737 |
1,744 |
1,731 |
1,731 |
-0.17% |
28,000 |
2024/2/19 |
1,721 |
1,736 |
1,720 |
1,734 |
+1.23% |
26,500 |
2024/2/16 |
1,714 |
1,716 |
1,706 |
1,713 |
+0.76% |
20,400 |
2024/2/15 |
1,720 |
1,722 |
1,700 |
1,700 |
-1.11% |
34,000 |
2024/2/14 |
1,711 |
1,726 |
1,707 |
1,719 |
+0.70% |
50,200 |
2024/2/13 |
1,722 |
1,728 |
1,707 |
1,707 |
-0.58% |
42,700 |
2024/2/9 |
1,715 |
1,733 |
1,710 |
1,717 |
-0.06% |
21,000 |
2024/2/8 |
1,736 |
1,736 |
1,705 |
1,718 |
-1.04% |
37,200 |
2024/2/7 |
1,744 |
1,748 |
1,732 |
1,736 |
-0.12% |
21,000 |
2024/2/6 |
1,752 |
1,752 |
1,737 |
1,738 |
-0.69% |
21,400 |
2024/2/5 |
1,760 |
1,760 |
1,745 |
1,750 |
+0.46% |
36,200 |
2024/2/2 |
1,742 |
1,752 |
1,737 |
1,742 |
+0.11% |
29,800 |
2024/2/1 |
1,751 |
1,751 |
1,736 |
1,740 |
-0.97% |
40,700 |
2024/1/31 |
1,743 |
1,761 |
1,739 |
1,757 |
+1.27% |
40,000 |
2024/1/30 |
1,740 |
1,748 |
1,733 |
1,735 |
+0.29% |
70,500 |
2024/1/29 |
1,720 |
1,733 |
1,720 |
1,730 |
+1.05% |
29,200 |
|