日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,455 |
1,494 |
1,455 |
1,471 |
+1.10% |
17,500 |
2024/7/25 |
1,456 |
1,467 |
1,452 |
1,455 |
-1.42% |
20,700 |
2024/7/24 |
1,516 |
1,516 |
1,476 |
1,476 |
-1.27% |
12,800 |
2024/7/23 |
1,489 |
1,507 |
1,489 |
1,495 |
+0.07% |
4,000 |
2024/7/22 |
1,509 |
1,519 |
1,494 |
1,494 |
-0.99% |
12,700 |
2024/7/19 |
1,515 |
1,520 |
1,502 |
1,509 |
-0.92% |
8,400 |
2024/7/18 |
1,510 |
1,530 |
1,510 |
1,523 |
+0.46% |
4,900 |
2024/7/17 |
1,523 |
1,523 |
1,506 |
1,516 |
+0.20% |
7,900 |
2024/7/16 |
1,525 |
1,529 |
1,513 |
1,513 |
-0.66% |
6,700 |
2024/7/12 |
1,517 |
1,545 |
1,513 |
1,523 |
+0.26% |
18,700 |
2024/7/11 |
1,532 |
1,532 |
1,504 |
1,519 |
+0.66% |
12,500 |
2024/7/10 |
1,536 |
1,536 |
1,494 |
1,509 |
-0.72% |
22,600 |
2024/7/9 |
1,519 |
1,524 |
1,503 |
1,520 |
+0.46% |
15,500 |
2024/7/8 |
1,518 |
1,522 |
1,511 |
1,513 |
-0.53% |
8,800 |
2024/7/5 |
1,540 |
1,540 |
1,515 |
1,521 |
-1.23% |
6,200 |
2024/7/4 |
1,537 |
1,540 |
1,525 |
1,540 |
+0.33% |
11,800 |
2024/7/3 |
1,538 |
1,538 |
1,527 |
1,535 |
+0.07% |
5,300 |
2024/7/2 |
1,529 |
1,540 |
1,525 |
1,534 |
-0.13% |
12,100 |
2024/7/1 |
1,548 |
1,555 |
1,528 |
1,536 |
-1.03% |
11,300 |
2024/6/28 |
1,575 |
1,575 |
1,544 |
1,552 |
-1.27% |
20,800 |
2024/6/27 |
1,568 |
1,574 |
1,557 |
1,572 |
+0.83% |
19,000 |
2024/6/26 |
1,561 |
1,568 |
1,552 |
1,559 |
-0.13% |
19,300 |
2024/6/25 |
1,520 |
1,561 |
1,520 |
1,561 |
+2.29% |
28,700 |
2024/6/24 |
1,550 |
1,550 |
1,513 |
1,526 |
-0.97% |
29,600 |
2024/6/21 |
1,476 |
1,543 |
1,476 |
1,541 |
+4.62% |
63,200 |
2024/6/20 |
1,484 |
1,497 |
1,467 |
1,473 |
-0.74% |
18,000 |
2024/6/19 |
1,496 |
1,498 |
1,484 |
1,484 |
-0.80% |
8,600 |
2024/6/18 |
1,503 |
1,505 |
1,479 |
1,496 |
+0.74% |
11,800 |
2024/6/17 |
1,499 |
1,499 |
1,481 |
1,485 |
-1.33% |
10,200 |
2024/6/14 |
1,500 |
1,515 |
1,485 |
1,505 |
+0.40% |
31,100 |
2024/6/13 |
1,495 |
1,500 |
1,477 |
1,499 |
+1.28% |
17,400 |
2024/6/12 |
1,470 |
1,488 |
1,470 |
1,480 |
+1.09% |
9,500 |
2024/6/11 |
1,487 |
1,487 |
1,460 |
1,464 |
-0.20% |
10,700 |
2024/6/10 |
1,431 |
1,475 |
1,431 |
1,467 |
+2.52% |
9,800 |
2024/6/7 |
1,442 |
1,442 |
1,431 |
1,431 |
-0.28% |
5,800 |
2024/6/6 |
1,459 |
1,459 |
1,431 |
1,435 |
+0.07% |
9,200 |
2024/6/5 |
1,436 |
1,460 |
1,433 |
1,434 |
-1.44% |
8,400 |
2024/6/4 |
1,443 |
1,460 |
1,443 |
1,455 |
+0.41% |
12,300 |
2024/6/3 |
1,454 |
1,454 |
1,438 |
1,449 |
-0.07% |
8,400 |
2024/5/31 |
1,432 |
1,450 |
1,430 |
1,450 |
+1.90% |
11,900 |
2024/5/30 |
1,403 |
1,423 |
1,390 |
1,423 |
+1.43% |
14,500 |
2024/5/29 |
1,431 |
1,433 |
1,400 |
1,403 |
-2.37% |
11,400 |
2024/5/28 |
1,449 |
1,453 |
1,426 |
1,437 |
-0.69% |
12,300 |
2024/5/27 |
1,456 |
1,456 |
1,443 |
1,447 |
-0.69% |
3,300 |
2024/5/24 |
1,447 |
1,457 |
1,443 |
1,457 |
+0.34% |
8,500 |
2024/5/23 |
1,464 |
1,464 |
1,452 |
1,452 |
-1.16% |
6,100 |
2024/5/22 |
1,489 |
1,489 |
1,463 |
1,469 |
-0.41% |
11,400 |
2024/5/21 |
1,491 |
1,494 |
1,475 |
1,475 |
-0.27% |
9,500 |
2024/5/20 |
1,475 |
1,490 |
1,472 |
1,479 |
+0.27% |
10,700 |
2024/5/17 |
1,455 |
1,482 |
1,453 |
1,475 |
+1.17% |
17,000 |
2024/5/16 |
1,482 |
1,482 |
1,456 |
1,458 |
-1.55% |
11,100 |
2024/5/15 |
1,489 |
1,489 |
1,467 |
1,481 |
+0.89% |
8,800 |
2024/5/14 |
1,460 |
1,496 |
1,460 |
1,468 |
+0.14% |
18,100 |
2024/5/13 |
1,500 |
1,501 |
1,466 |
1,466 |
-2.85% |
20,400 |
2024/5/10 |
1,487 |
1,510 |
1,479 |
1,509 |
+2.44% |
30,400 |
2024/5/9 |
1,480 |
1,480 |
1,466 |
1,473 |
-0.47% |
17,000 |
2024/5/8 |
1,501 |
1,501 |
1,479 |
1,480 |
-1.79% |
18,900 |
2024/5/7 |
1,525 |
1,525 |
1,492 |
1,507 |
-0.53% |
27,700 |
2024/5/2 |
1,490 |
1,525 |
1,485 |
1,515 |
+1.68% |
30,100 |
2024/5/1 |
1,465 |
1,490 |
1,462 |
1,490 |
+1.78% |
16,400 |
2024/4/30 |
1,452 |
1,467 |
1,449 |
1,464 |
+0.48% |
19,600 |
2024/4/26 |
1,446 |
1,458 |
1,435 |
1,457 |
+0.76% |
9,500 |
2024/4/25 |
1,435 |
1,447 |
1,435 |
1,446 |
-0.34% |
9,100 |
2024/4/24 |
1,466 |
1,466 |
1,443 |
1,451 |
-0.55% |
15,900 |
2024/4/23 |
1,453 |
1,465 |
1,441 |
1,459 |
+0.41% |
31,000 |
2024/4/22 |
1,424 |
1,460 |
1,413 |
1,453 |
+3.49% |
21,000 |
2024/4/19 |
1,411 |
1,420 |
1,395 |
1,404 |
-1.13% |
19,300 |
2024/4/18 |
1,404 |
1,425 |
1,404 |
1,420 |
+1.14% |
8,500 |
2024/4/17 |
1,411 |
1,416 |
1,396 |
1,404 |
-0.92% |
17,100 |
2024/4/16 |
1,455 |
1,455 |
1,414 |
1,417 |
-3.21% |
21,900 |
2024/4/15 |
1,445 |
1,464 |
1,445 |
1,464 |
+1.24% |
39,100 |
2024/4/12 |
1,441 |
1,450 |
1,440 |
1,446 |
+0.35% |
19,600 |
2024/4/11 |
1,440 |
1,445 |
1,430 |
1,441 |
-0.14% |
6,900 |
2024/4/10 |
1,435 |
1,446 |
1,435 |
1,443 |
+0.07% |
14,500 |
2024/4/9 |
1,430 |
1,442 |
1,427 |
1,442 |
+0.84% |
10,500 |
2024/4/8 |
1,412 |
1,431 |
1,412 |
1,430 |
+0.99% |
18,000 |
2024/4/5 |
1,406 |
1,420 |
1,402 |
1,416 |
-0.21% |
12,000 |
2024/4/4 |
1,420 |
1,426 |
1,408 |
1,419 |
+0.07% |
15,400 |
2024/4/3 |
1,406 |
1,424 |
1,396 |
1,418 |
+1.00% |
18,000 |
2024/4/2 |
1,405 |
1,447 |
1,389 |
1,404 |
+0.29% |
38,800 |
2024/4/1 |
1,411 |
1,414 |
1,400 |
1,400 |
-0.78% |
16,800 |
2024/3/29 |
1,384 |
1,414 |
1,384 |
1,411 |
+1.51% |
21,600 |
2024/3/28 |
1,416 |
1,416 |
1,376 |
1,390 |
-1.84% |
21,700 |
2024/3/27 |
1,395 |
1,417 |
1,389 |
1,416 |
+2.02% |
43,900 |
2024/3/26 |
1,380 |
1,394 |
1,370 |
1,388 |
+0.51% |
12,300 |
2024/3/25 |
1,386 |
1,392 |
1,381 |
1,381 |
-0.79% |
12,000 |
2024/3/22 |
1,381 |
1,394 |
1,377 |
1,392 |
+1.24% |
22,200 |
2024/3/21 |
1,386 |
1,389 |
1,374 |
1,375 |
-0.79% |
18,700 |
2024/3/19 |
1,379 |
1,386 |
1,372 |
1,386 |
+0.51% |
16,200 |
2024/3/18 |
1,385 |
1,388 |
1,373 |
1,379 |
-0.51% |
14,600 |
2024/3/15 |
1,366 |
1,390 |
1,366 |
1,386 |
+0.58% |
16,400 |
2024/3/14 |
1,363 |
1,380 |
1,360 |
1,378 |
+1.10% |
21,500 |
2024/3/13 |
1,375 |
1,375 |
1,356 |
1,363 |
-0.51% |
18,000 |
2024/3/12 |
1,353 |
1,370 |
1,342 |
1,370 |
+1.26% |
12,700 |
2024/3/11 |
1,360 |
1,360 |
1,341 |
1,353 |
+0.07% |
17,200 |
2024/3/8 |
1,348 |
1,358 |
1,343 |
1,352 |
+0.30% |
25,000 |
2024/3/7 |
1,349 |
1,354 |
1,343 |
1,348 |
+0.67% |
15,700 |
2024/3/6 |
1,331 |
1,350 |
1,331 |
1,339 |
+0.60% |
18,600 |
2024/3/5 |
1,326 |
1,341 |
1,325 |
1,331 |
+0.38% |
16,200 |
2024/3/4 |
1,331 |
1,339 |
1,320 |
1,326 |
-0.82% |
23,300 |
2024/3/1 |
1,343 |
1,343 |
1,331 |
1,337 |
-0.45% |
12,700 |
2024/2/29 |
1,348 |
1,367 |
1,341 |
1,343 |
-0.81% |
16,400 |
2024/2/28 |
1,351 |
1,360 |
1,345 |
1,354 |
-0.22% |
13,600 |
2024/2/27 |
1,360 |
1,367 |
1,339 |
1,357 |
-0.22% |
19,000 |
2024/2/26 |
1,380 |
1,380 |
1,358 |
1,360 |
-1.38% |
12,800 |
2024/2/22 |
1,369 |
1,380 |
1,362 |
1,379 |
+0.58% |
15,000 |
2024/2/21 |
1,386 |
1,388 |
1,367 |
1,371 |
-0.80% |
13,400 |
2024/2/20 |
1,380 |
1,392 |
1,374 |
1,382 |
+0.22% |
22,100 |
2024/2/19 |
1,364 |
1,379 |
1,363 |
1,379 |
+1.17% |
13,300 |
2024/2/16 |
1,349 |
1,369 |
1,342 |
1,363 |
+2.02% |
21,500 |
2024/2/15 |
1,352 |
1,359 |
1,330 |
1,336 |
-1.11% |
19,800 |
2024/2/14 |
1,375 |
1,376 |
1,339 |
1,351 |
-1.96% |
29,200 |
2024/2/13 |
1,353 |
1,386 |
1,353 |
1,378 |
+4.16% |
73,900 |
2024/2/9 |
1,320 |
1,333 |
1,320 |
1,323 |
-0.45% |
28,800 |
2024/2/8 |
1,326 |
1,331 |
1,310 |
1,329 |
+0.38% |
28,400 |
2024/2/7 |
1,327 |
1,340 |
1,320 |
1,324 |
-0.45% |
34,400 |
2024/2/6 |
1,330 |
1,340 |
1,327 |
1,330 |
-0.30% |
22,500 |
2024/2/5 |
1,340 |
1,344 |
1,334 |
1,334 |
-0.45% |
16,800 |
2024/2/2 |
1,352 |
1,352 |
1,337 |
1,340 |
-0.30% |
20,100 |
2024/2/1 |
1,353 |
1,353 |
1,344 |
1,344 |
-0.67% |
15,700 |
2024/1/31 |
1,354 |
1,355 |
1,346 |
1,353 |
+0.07% |
17,800 |
2024/1/30 |
1,355 |
1,360 |
1,350 |
1,352 |
-0.22% |
20,500 |
2024/1/29 |
1,348 |
1,361 |
1,348 |
1,355 |
+0.52% |
14,100 |
|