日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,627 |
1,664 |
1,552 |
1,653 |
+14.24% |
1,496,900 |
2024/7/25 |
1,459 |
1,466 |
1,437 |
1,447 |
-2.69% |
220,200 |
2024/7/24 |
1,503 |
1,513 |
1,480 |
1,487 |
-1.06% |
72,500 |
2024/7/23 |
1,500 |
1,521 |
1,500 |
1,503 |
+0.74% |
48,900 |
2024/7/22 |
1,529 |
1,529 |
1,488 |
1,492 |
-2.42% |
93,100 |
2024/7/19 |
1,528 |
1,544 |
1,522 |
1,529 |
-0.46% |
59,600 |
2024/7/18 |
1,553 |
1,562 |
1,536 |
1,536 |
-2.66% |
104,400 |
2024/7/17 |
1,595 |
1,600 |
1,578 |
1,578 |
-0.06% |
123,000 |
2024/7/16 |
1,580 |
1,593 |
1,570 |
1,579 |
-0.19% |
83,600 |
2024/7/12 |
1,570 |
1,591 |
1,569 |
1,582 |
+0.44% |
145,100 |
2024/7/11 |
1,584 |
1,600 |
1,575 |
1,575 |
+0.25% |
156,200 |
2024/7/10 |
1,570 |
1,573 |
1,554 |
1,571 |
-0.38% |
140,600 |
2024/7/9 |
1,540 |
1,582 |
1,537 |
1,577 |
+3.21% |
192,200 |
2024/7/8 |
1,510 |
1,529 |
1,509 |
1,528 |
+0.92% |
101,500 |
2024/7/5 |
1,545 |
1,545 |
1,514 |
1,514 |
-1.75% |
81,200 |
2024/7/4 |
1,537 |
1,547 |
1,533 |
1,541 |
+0.72% |
95,100 |
2024/7/3 |
1,511 |
1,533 |
1,510 |
1,530 |
+1.12% |
104,700 |
2024/7/2 |
1,512 |
1,524 |
1,507 |
1,513 |
+0.07% |
87,400 |
2024/7/1 |
1,522 |
1,526 |
1,500 |
1,512 |
+0.27% |
88,000 |
2024/6/28 |
1,526 |
1,527 |
1,501 |
1,508 |
-1.05% |
76,900 |
2024/6/27 |
1,509 |
1,526 |
1,509 |
1,524 |
+1.20% |
112,100 |
2024/6/26 |
1,500 |
1,516 |
1,500 |
1,506 |
+0.40% |
61,400 |
2024/6/25 |
1,510 |
1,518 |
1,494 |
1,500 |
-0.66% |
90,200 |
2024/6/24 |
1,510 |
1,518 |
1,503 |
1,510 |
+0.67% |
85,300 |
2024/6/21 |
1,513 |
1,521 |
1,494 |
1,500 |
-0.73% |
130,200 |
2024/6/20 |
1,504 |
1,511 |
1,491 |
1,511 |
+0.87% |
101,300 |
2024/6/19 |
1,465 |
1,498 |
1,461 |
1,498 |
+2.46% |
156,800 |
2024/6/18 |
1,438 |
1,467 |
1,438 |
1,462 |
+2.31% |
105,100 |
2024/6/17 |
1,425 |
1,429 |
1,412 |
1,429 |
+0.00% |
145,800 |
2024/6/14 |
1,408 |
1,442 |
1,405 |
1,429 |
+0.07% |
209,100 |
2024/6/13 |
1,436 |
1,439 |
1,426 |
1,428 |
-0.35% |
101,200 |
2024/6/12 |
1,431 |
1,442 |
1,428 |
1,433 |
-1.31% |
99,600 |
2024/6/11 |
1,460 |
1,466 |
1,452 |
1,452 |
-0.55% |
112,100 |
2024/6/10 |
1,450 |
1,469 |
1,448 |
1,460 |
+0.97% |
104,900 |
2024/6/7 |
1,430 |
1,448 |
1,427 |
1,446 |
-0.07% |
115,000 |
2024/6/6 |
1,471 |
1,471 |
1,445 |
1,447 |
-0.89% |
135,600 |
2024/6/5 |
1,482 |
1,482 |
1,460 |
1,460 |
-1.88% |
128,200 |
2024/6/4 |
1,520 |
1,520 |
1,486 |
1,488 |
-2.23% |
134,300 |
2024/6/3 |
1,528 |
1,542 |
1,520 |
1,522 |
+0.20% |
117,200 |
2024/5/31 |
1,499 |
1,519 |
1,496 |
1,519 |
+1.81% |
169,000 |
2024/5/30 |
1,479 |
1,493 |
1,471 |
1,492 |
+0.00% |
76,600 |
2024/5/29 |
1,513 |
1,515 |
1,491 |
1,492 |
-1.39% |
82,200 |
2024/5/28 |
1,533 |
1,536 |
1,513 |
1,513 |
-0.72% |
67,900 |
2024/5/27 |
1,545 |
1,545 |
1,513 |
1,524 |
-0.91% |
70,600 |
2024/5/24 |
1,526 |
1,543 |
1,520 |
1,538 |
-0.13% |
94,800 |
2024/5/23 |
1,550 |
1,553 |
1,527 |
1,540 |
-0.65% |
71,000 |
2024/5/22 |
1,586 |
1,587 |
1,550 |
1,550 |
-2.52% |
85,400 |
2024/5/21 |
1,595 |
1,609 |
1,584 |
1,590 |
+0.19% |
96,600 |
2024/5/20 |
1,584 |
1,600 |
1,580 |
1,587 |
+0.70% |
93,000 |
2024/5/17 |
1,580 |
1,586 |
1,562 |
1,576 |
-1.25% |
97,300 |
2024/5/16 |
1,634 |
1,637 |
1,586 |
1,596 |
-2.03% |
109,600 |
2024/5/15 |
1,620 |
1,635 |
1,612 |
1,629 |
+2.45% |
189,200 |
2024/5/14 |
1,621 |
1,623 |
1,581 |
1,590 |
-2.69% |
199,900 |
2024/5/13 |
1,598 |
1,635 |
1,590 |
1,634 |
+2.83% |
204,200 |
2024/5/10 |
1,586 |
1,589 |
1,569 |
1,589 |
+0.44% |
113,700 |
2024/5/9 |
1,581 |
1,597 |
1,572 |
1,582 |
+0.00% |
93,500 |
2024/5/8 |
1,599 |
1,612 |
1,582 |
1,582 |
-0.88% |
241,900 |
2024/5/7 |
1,590 |
1,598 |
1,575 |
1,596 |
+3.50% |
289,500 |
2024/5/2 |
1,535 |
1,559 |
1,534 |
1,542 |
+0.46% |
111,500 |
2024/5/1 |
1,540 |
1,555 |
1,533 |
1,535 |
-0.71% |
87,600 |
2024/4/30 |
1,557 |
1,560 |
1,540 |
1,546 |
-0.71% |
90,300 |
2024/4/26 |
1,550 |
1,567 |
1,522 |
1,557 |
+0.00% |
245,300 |
2024/4/25 |
1,495 |
1,593 |
1,486 |
1,557 |
+1.43% |
456,900 |
2024/4/24 |
1,519 |
1,537 |
1,510 |
1,535 |
+2.61% |
260,900 |
2024/4/23 |
1,494 |
1,507 |
1,490 |
1,496 |
+1.56% |
198,600 |
2024/4/22 |
1,498 |
1,506 |
1,468 |
1,473 |
-1.01% |
204,300 |
2024/4/19 |
1,512 |
1,529 |
1,473 |
1,488 |
-2.62% |
212,300 |
2024/4/18 |
1,513 |
1,533 |
1,512 |
1,528 |
+0.92% |
136,300 |
2024/4/17 |
1,526 |
1,530 |
1,510 |
1,514 |
-0.07% |
149,700 |
2024/4/16 |
1,530 |
1,537 |
1,514 |
1,515 |
-2.19% |
125,400 |
2024/4/15 |
1,537 |
1,549 |
1,533 |
1,549 |
+0.32% |
81,300 |
2024/4/12 |
1,543 |
1,556 |
1,542 |
1,544 |
+0.06% |
111,400 |
2024/4/11 |
1,540 |
1,546 |
1,533 |
1,543 |
-0.64% |
75,300 |
2024/4/10 |
1,547 |
1,560 |
1,546 |
1,553 |
+0.65% |
85,700 |
2024/4/9 |
1,538 |
1,549 |
1,532 |
1,543 |
+1.31% |
88,000 |
2024/4/8 |
1,525 |
1,534 |
1,520 |
1,523 |
+0.13% |
87,200 |
2024/4/5 |
1,500 |
1,526 |
1,500 |
1,521 |
-0.13% |
92,300 |
2024/4/4 |
1,531 |
1,538 |
1,523 |
1,523 |
+0.53% |
104,900 |
2024/4/3 |
1,499 |
1,522 |
1,491 |
1,515 |
+0.60% |
146,500 |
2024/4/2 |
1,516 |
1,520 |
1,501 |
1,506 |
-0.66% |
106,900 |
2024/4/1 |
1,535 |
1,541 |
1,512 |
1,516 |
-1.49% |
101,000 |
2024/3/29 |
1,536 |
1,547 |
1,527 |
1,539 |
+0.33% |
93,300 |
2024/3/28 |
1,571 |
1,571 |
1,531 |
1,534 |
-3.70% |
107,600 |
2024/3/27 |
1,581 |
1,598 |
1,579 |
1,593 |
+0.95% |
174,300 |
2024/3/26 |
1,568 |
1,583 |
1,568 |
1,578 |
+0.64% |
82,400 |
2024/3/25 |
1,587 |
1,596 |
1,562 |
1,568 |
-0.95% |
125,100 |
2024/3/22 |
1,588 |
1,589 |
1,566 |
1,583 |
+0.25% |
142,800 |
2024/3/21 |
1,584 |
1,584 |
1,573 |
1,579 |
+1.28% |
132,300 |
2024/3/19 |
1,551 |
1,562 |
1,548 |
1,559 |
+0.65% |
97,000 |
2024/3/18 |
1,556 |
1,558 |
1,544 |
1,549 |
+0.06% |
141,600 |
2024/3/15 |
1,507 |
1,548 |
1,507 |
1,548 |
+1.18% |
198,000 |
2024/3/14 |
1,514 |
1,530 |
1,500 |
1,530 |
+1.19% |
150,700 |
2024/3/13 |
1,535 |
1,535 |
1,497 |
1,512 |
-0.72% |
123,700 |
2024/3/12 |
1,492 |
1,523 |
1,478 |
1,523 |
+0.99% |
183,600 |
2024/3/11 |
1,521 |
1,533 |
1,493 |
1,508 |
-2.58% |
295,700 |
2024/3/8 |
1,546 |
1,564 |
1,544 |
1,548 |
+0.00% |
244,400 |
2024/3/7 |
1,567 |
1,570 |
1,540 |
1,548 |
-0.90% |
195,000 |
2024/3/6 |
1,557 |
1,573 |
1,555 |
1,562 |
-0.89% |
194,600 |
2024/3/5 |
1,568 |
1,579 |
1,561 |
1,576 |
-0.13% |
199,200 |
2024/3/4 |
1,597 |
1,597 |
1,578 |
1,578 |
-1.19% |
185,800 |
2024/3/1 |
1,586 |
1,603 |
1,582 |
1,597 |
+0.95% |
168,100 |
2024/2/29 |
1,602 |
1,608 |
1,578 |
1,582 |
-1.92% |
262,300 |
2024/2/28 |
1,623 |
1,627 |
1,604 |
1,613 |
-0.74% |
170,400 |
2024/2/27 |
1,610 |
1,628 |
1,607 |
1,625 |
+1.12% |
252,100 |
2024/2/26 |
1,616 |
1,629 |
1,594 |
1,607 |
+0.06% |
173,700 |
2024/2/22 |
1,607 |
1,615 |
1,597 |
1,606 |
+1.13% |
142,400 |
2024/2/21 |
1,588 |
1,592 |
1,579 |
1,588 |
-0.44% |
127,300 |
2024/2/20 |
1,620 |
1,625 |
1,595 |
1,595 |
-1.48% |
203,400 |
2024/2/19 |
1,591 |
1,626 |
1,578 |
1,619 |
+1.06% |
218,900 |
2024/2/16 |
1,607 |
1,613 |
1,583 |
1,602 |
+0.12% |
163,300 |
2024/2/15 |
1,625 |
1,632 |
1,587 |
1,600 |
-1.36% |
165,700 |
2024/2/14 |
1,615 |
1,630 |
1,609 |
1,622 |
-0.49% |
200,300 |
2024/2/13 |
1,622 |
1,638 |
1,615 |
1,630 |
+1.24% |
158,600 |
2024/2/9 |
1,615 |
1,624 |
1,607 |
1,610 |
-0.37% |
110,000 |
2024/2/8 |
1,615 |
1,624 |
1,587 |
1,616 |
+0.37% |
154,400 |
2024/2/7 |
1,598 |
1,615 |
1,595 |
1,610 |
-0.12% |
154,300 |
2024/2/6 |
1,640 |
1,642 |
1,611 |
1,612 |
-2.30% |
144,000 |
2024/2/5 |
1,675 |
1,679 |
1,642 |
1,650 |
-0.60% |
162,400 |
2024/2/2 |
1,655 |
1,668 |
1,651 |
1,660 |
+0.36% |
165,500 |
2024/2/1 |
1,626 |
1,668 |
1,626 |
1,654 |
+1.22% |
235,200 |
2024/1/31 |
1,620 |
1,634 |
1,608 |
1,634 |
-0.79% |
218,900 |
2024/1/30 |
1,611 |
1,671 |
1,611 |
1,647 |
+2.23% |
366,400 |
2024/1/29 |
1,615 |
1,633 |
1,582 |
1,611 |
-2.36% |
530,300 |
|