日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,525 |
1,525 |
1,485 |
1,485 |
-1.39% |
39,500 |
2024/7/25 |
1,535 |
1,545 |
1,493 |
1,506 |
-1.89% |
102,200 |
2024/7/24 |
1,560 |
1,575 |
1,532 |
1,535 |
-1.92% |
38,400 |
2024/7/23 |
1,550 |
1,597 |
1,550 |
1,565 |
+1.49% |
46,500 |
2024/7/22 |
1,580 |
1,596 |
1,542 |
1,542 |
-2.41% |
26,100 |
2024/7/19 |
1,605 |
1,605 |
1,562 |
1,580 |
-1.25% |
41,900 |
2024/7/18 |
1,605 |
1,624 |
1,598 |
1,600 |
-0.56% |
59,900 |
2024/7/17 |
1,590 |
1,616 |
1,589 |
1,609 |
+1.71% |
41,400 |
2024/7/16 |
1,569 |
1,595 |
1,567 |
1,582 |
+2.00% |
35,300 |
2024/7/12 |
1,553 |
1,571 |
1,540 |
1,551 |
-0.51% |
27,700 |
2024/7/11 |
1,584 |
1,584 |
1,551 |
1,559 |
-0.38% |
24,700 |
2024/7/10 |
1,563 |
1,570 |
1,551 |
1,565 |
+0.97% |
41,400 |
2024/7/9 |
1,530 |
1,561 |
1,529 |
1,550 |
+1.31% |
45,200 |
2024/7/8 |
1,561 |
1,562 |
1,530 |
1,530 |
-1.29% |
28,700 |
2024/7/5 |
1,582 |
1,586 |
1,546 |
1,550 |
-2.64% |
41,800 |
2024/7/4 |
1,612 |
1,619 |
1,582 |
1,592 |
-1.18% |
41,600 |
2024/7/3 |
1,618 |
1,629 |
1,604 |
1,611 |
-0.98% |
29,900 |
2024/7/2 |
1,644 |
1,644 |
1,615 |
1,627 |
-0.49% |
40,000 |
2024/7/1 |
1,622 |
1,648 |
1,613 |
1,635 |
+0.86% |
43,000 |
2024/6/28 |
1,621 |
1,621 |
1,605 |
1,621 |
+0.00% |
27,200 |
2024/6/27 |
1,633 |
1,637 |
1,612 |
1,621 |
-0.73% |
42,600 |
2024/6/26 |
1,625 |
1,645 |
1,622 |
1,633 |
+0.68% |
64,600 |
2024/6/25 |
1,599 |
1,626 |
1,587 |
1,622 |
+2.40% |
82,500 |
2024/6/24 |
1,562 |
1,589 |
1,557 |
1,584 |
+1.02% |
56,800 |
2024/6/21 |
1,585 |
1,599 |
1,554 |
1,568 |
-1.07% |
89,600 |
2024/6/20 |
1,599 |
1,632 |
1,575 |
1,585 |
-0.38% |
74,100 |
2024/6/19 |
1,580 |
1,605 |
1,577 |
1,591 |
+1.66% |
76,500 |
2024/6/18 |
1,542 |
1,566 |
1,542 |
1,565 |
+2.42% |
64,900 |
2024/6/17 |
1,515 |
1,541 |
1,500 |
1,528 |
-0.46% |
53,300 |
2024/6/14 |
1,477 |
1,552 |
1,472 |
1,535 |
+4.42% |
90,200 |
2024/6/13 |
1,502 |
1,507 |
1,463 |
1,470 |
-2.07% |
53,400 |
2024/6/12 |
1,520 |
1,535 |
1,495 |
1,501 |
-1.25% |
59,700 |
2024/6/11 |
1,530 |
1,542 |
1,517 |
1,520 |
-1.36% |
30,800 |
2024/6/10 |
1,527 |
1,541 |
1,515 |
1,541 |
-0.06% |
23,000 |
2024/6/7 |
1,543 |
1,545 |
1,528 |
1,542 |
-0.06% |
28,800 |
2024/6/6 |
1,530 |
1,550 |
1,522 |
1,543 |
+1.05% |
56,600 |
2024/6/5 |
1,539 |
1,547 |
1,513 |
1,527 |
-0.78% |
81,600 |
2024/6/4 |
1,595 |
1,600 |
1,537 |
1,539 |
-4.35% |
97,600 |
2024/6/3 |
1,611 |
1,639 |
1,607 |
1,609 |
+0.12% |
116,100 |
2024/5/31 |
1,543 |
1,608 |
1,541 |
1,607 |
+4.62% |
158,500 |
2024/5/30 |
1,488 |
1,537 |
1,482 |
1,536 |
+2.67% |
86,800 |
2024/5/29 |
1,511 |
1,524 |
1,492 |
1,496 |
-0.99% |
51,900 |
2024/5/28 |
1,520 |
1,533 |
1,503 |
1,511 |
+0.13% |
56,300 |
2024/5/27 |
1,522 |
1,524 |
1,494 |
1,509 |
-0.85% |
69,300 |
2024/5/24 |
1,514 |
1,543 |
1,514 |
1,522 |
-0.07% |
107,400 |
2024/5/23 |
1,456 |
1,523 |
1,438 |
1,523 |
+3.82% |
157,100 |
2024/5/22 |
1,487 |
1,501 |
1,461 |
1,467 |
-1.87% |
85,100 |
2024/5/21 |
1,523 |
1,530 |
1,487 |
1,495 |
-1.84% |
95,800 |
2024/5/20 |
1,560 |
1,568 |
1,513 |
1,523 |
-1.17% |
128,400 |
2024/5/17 |
1,481 |
1,542 |
1,476 |
1,541 |
+4.55% |
167,100 |
2024/5/16 |
1,455 |
1,490 |
1,439 |
1,474 |
+1.73% |
97,400 |
2024/5/15 |
1,423 |
1,454 |
1,419 |
1,449 |
+1.97% |
63,300 |
2024/5/14 |
1,442 |
1,449 |
1,415 |
1,421 |
-1.46% |
83,300 |
2024/5/13 |
1,447 |
1,463 |
1,415 |
1,442 |
-1.44% |
202,700 |
2024/5/10 |
1,457 |
1,488 |
1,442 |
1,463 |
+0.76% |
160,700 |
2024/5/9 |
1,400 |
1,456 |
1,393 |
1,452 |
+2.83% |
279,400 |
2024/5/8 |
1,378 |
1,429 |
1,360 |
1,412 |
+2.17% |
539,600 |
2024/5/7 |
1,215 |
1,395 |
1,184 |
1,382 |
+15.36% |
1,249,100 |
2024/5/2 |
1,204 |
1,216 |
1,195 |
1,198 |
-0.33% |
39,000 |
2024/5/1 |
1,203 |
1,205 |
1,192 |
1,202 |
-0.58% |
39,400 |
2024/4/30 |
1,196 |
1,209 |
1,190 |
1,209 |
+2.03% |
79,100 |
2024/4/26 |
1,182 |
1,185 |
1,164 |
1,185 |
-0.75% |
48,700 |
2024/4/25 |
1,185 |
1,201 |
1,184 |
1,194 |
+0.42% |
39,500 |
2024/4/24 |
1,200 |
1,200 |
1,175 |
1,189 |
-0.92% |
71,200 |
2024/4/23 |
1,173 |
1,204 |
1,162 |
1,200 |
+2.30% |
106,400 |
2024/4/22 |
1,180 |
1,188 |
1,137 |
1,173 |
+7.42% |
404,800 |
2024/4/19 |
1,100 |
1,108 |
1,080 |
1,092 |
-1.18% |
99,200 |
2024/4/18 |
1,089 |
1,108 |
1,088 |
1,105 |
+1.56% |
48,500 |
2024/4/17 |
1,127 |
1,128 |
1,088 |
1,088 |
-3.46% |
124,100 |
2024/4/16 |
1,137 |
1,137 |
1,125 |
1,127 |
-1.40% |
70,800 |
2024/4/15 |
1,137 |
1,154 |
1,131 |
1,143 |
-0.44% |
36,600 |
2024/4/12 |
1,155 |
1,156 |
1,148 |
1,148 |
+0.09% |
29,600 |
2024/4/11 |
1,137 |
1,154 |
1,135 |
1,147 |
-0.35% |
16,500 |
2024/4/10 |
1,148 |
1,154 |
1,145 |
1,151 |
+0.26% |
16,100 |
2024/4/9 |
1,155 |
1,155 |
1,140 |
1,148 |
-0.35% |
16,700 |
2024/4/8 |
1,144 |
1,160 |
1,142 |
1,152 |
+1.41% |
36,000 |
2024/4/5 |
1,132 |
1,140 |
1,129 |
1,136 |
-0.70% |
29,700 |
2024/4/4 |
1,146 |
1,147 |
1,132 |
1,144 |
+0.18% |
35,500 |
2024/4/3 |
1,125 |
1,145 |
1,118 |
1,142 |
+1.06% |
77,500 |
2024/4/2 |
1,147 |
1,148 |
1,127 |
1,130 |
-1.91% |
120,800 |
2024/4/1 |
1,185 |
1,186 |
1,152 |
1,152 |
-2.95% |
74,700 |
2024/3/29 |
1,194 |
1,194 |
1,177 |
1,187 |
+0.17% |
60,700 |
2024/3/28 |
1,213 |
1,219 |
1,184 |
1,185 |
-3.03% |
65,000 |
2024/3/27 |
1,238 |
1,238 |
1,219 |
1,222 |
-0.89% |
207,300 |
2024/3/26 |
1,218 |
1,240 |
1,212 |
1,233 |
+0.98% |
63,700 |
2024/3/25 |
1,233 |
1,236 |
1,218 |
1,221 |
-1.93% |
87,800 |
2024/3/22 |
1,249 |
1,253 |
1,233 |
1,245 |
-0.56% |
84,100 |
2024/3/21 |
1,259 |
1,259 |
1,247 |
1,252 |
-0.16% |
46,600 |
2024/3/19 |
1,250 |
1,254 |
1,236 |
1,254 |
+0.08% |
52,500 |
2024/3/18 |
1,277 |
1,277 |
1,252 |
1,253 |
-0.63% |
68,900 |
2024/3/15 |
1,253 |
1,269 |
1,250 |
1,261 |
+0.64% |
48,900 |
2024/3/14 |
1,248 |
1,254 |
1,236 |
1,253 |
+0.97% |
38,600 |
2024/3/13 |
1,251 |
1,254 |
1,237 |
1,241 |
-0.80% |
38,600 |
2024/3/12 |
1,251 |
1,263 |
1,230 |
1,251 |
+0.00% |
69,100 |
2024/3/11 |
1,274 |
1,288 |
1,237 |
1,251 |
-1.34% |
75,700 |
2024/3/8 |
1,248 |
1,273 |
1,246 |
1,268 |
+0.79% |
67,200 |
2024/3/7 |
1,230 |
1,262 |
1,228 |
1,258 |
+2.78% |
77,800 |
2024/3/6 |
1,212 |
1,229 |
1,211 |
1,224 |
-0.08% |
39,800 |
2024/3/5 |
1,210 |
1,236 |
1,210 |
1,225 |
+1.32% |
35,600 |
2024/3/4 |
1,234 |
1,234 |
1,203 |
1,209 |
-1.06% |
43,000 |
2024/3/1 |
1,227 |
1,237 |
1,216 |
1,222 |
-0.08% |
41,000 |
2024/2/29 |
1,234 |
1,241 |
1,216 |
1,223 |
-0.89% |
31,900 |
2024/2/28 |
1,240 |
1,247 |
1,233 |
1,234 |
-0.64% |
40,100 |
2024/2/27 |
1,238 |
1,249 |
1,235 |
1,242 |
+0.40% |
28,200 |
2024/2/26 |
1,263 |
1,263 |
1,234 |
1,237 |
-2.44% |
39,400 |
2024/2/22 |
1,270 |
1,280 |
1,259 |
1,268 |
+0.24% |
37,300 |
2024/2/21 |
1,260 |
1,272 |
1,250 |
1,265 |
+0.32% |
41,200 |
2024/2/20 |
1,278 |
1,296 |
1,260 |
1,261 |
-1.48% |
62,400 |
2024/2/19 |
1,253 |
1,280 |
1,241 |
1,280 |
+1.59% |
86,700 |
2024/2/16 |
1,187 |
1,266 |
1,187 |
1,260 |
+7.05% |
172,700 |
2024/2/15 |
1,191 |
1,196 |
1,164 |
1,177 |
-0.68% |
60,200 |
2024/2/14 |
1,202 |
1,203 |
1,182 |
1,185 |
-1.41% |
40,900 |
2024/2/13 |
1,185 |
1,204 |
1,180 |
1,202 |
+1.78% |
55,200 |
2024/2/9 |
1,190 |
1,194 |
1,178 |
1,181 |
-0.67% |
52,100 |
2024/2/8 |
1,210 |
1,210 |
1,181 |
1,189 |
-1.33% |
73,500 |
2024/2/7 |
1,208 |
1,227 |
1,201 |
1,205 |
-0.99% |
77,300 |
2024/2/6 |
1,240 |
1,243 |
1,216 |
1,217 |
-2.09% |
69,500 |
2024/2/5 |
1,213 |
1,247 |
1,213 |
1,243 |
+2.73% |
102,900 |
2024/2/2 |
1,207 |
1,217 |
1,181 |
1,210 |
+0.33% |
126,400 |
2024/2/1 |
1,194 |
1,206 |
1,173 |
1,206 |
-0.17% |
138,000 |
2024/1/31 |
1,118 |
1,216 |
1,105 |
1,208 |
+8.15% |
280,900 |
2024/1/30 |
1,118 |
1,124 |
1,116 |
1,117 |
-0.09% |
43,600 |
2024/1/29 |
1,117 |
1,120 |
1,111 |
1,118 |
+0.27% |
49,400 |
|