日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,840 |
1,858 |
1,840 |
1,850 |
+0.82% |
16,200 |
2024/7/25 |
1,818 |
1,851 |
1,818 |
1,835 |
-0.76% |
36,800 |
2024/7/24 |
1,879 |
1,881 |
1,844 |
1,849 |
-1.60% |
22,400 |
2024/7/23 |
1,877 |
1,887 |
1,870 |
1,879 |
+0.32% |
12,100 |
2024/7/22 |
1,902 |
1,902 |
1,871 |
1,873 |
-1.52% |
25,300 |
2024/7/19 |
1,899 |
1,910 |
1,892 |
1,902 |
-0.11% |
23,500 |
2024/7/18 |
1,920 |
1,928 |
1,903 |
1,904 |
-1.19% |
13,700 |
2024/7/17 |
1,934 |
1,936 |
1,921 |
1,927 |
+0.26% |
24,200 |
2024/7/16 |
1,945 |
1,960 |
1,920 |
1,922 |
+0.16% |
50,800 |
2024/7/12 |
1,900 |
1,930 |
1,892 |
1,919 |
+0.73% |
29,800 |
2024/7/11 |
1,915 |
1,915 |
1,894 |
1,905 |
+0.42% |
24,300 |
2024/7/10 |
1,931 |
1,931 |
1,881 |
1,897 |
-2.32% |
61,300 |
2024/7/9 |
1,948 |
1,975 |
1,935 |
1,942 |
+0.52% |
63,100 |
2024/7/8 |
1,947 |
1,962 |
1,920 |
1,932 |
+2.17% |
83,200 |
2024/7/5 |
1,908 |
1,910 |
1,879 |
1,891 |
-0.47% |
28,500 |
2024/7/4 |
1,900 |
1,904 |
1,878 |
1,900 |
+0.05% |
37,400 |
2024/7/3 |
1,893 |
1,899 |
1,882 |
1,899 |
+1.33% |
64,700 |
2024/7/2 |
1,865 |
1,874 |
1,850 |
1,874 |
+1.02% |
44,700 |
2024/7/1 |
1,856 |
1,875 |
1,841 |
1,855 |
-0.05% |
62,000 |
2024/6/28 |
1,831 |
1,857 |
1,830 |
1,856 |
+1.09% |
56,400 |
2024/6/27 |
1,841 |
1,842 |
1,823 |
1,836 |
+0.00% |
270,500 |
2024/6/26 |
1,854 |
1,854 |
1,830 |
1,836 |
+1.21% |
343,300 |
2024/6/25 |
1,805 |
1,827 |
1,802 |
1,814 |
+1.23% |
135,900 |
2024/6/24 |
1,786 |
1,797 |
1,775 |
1,792 |
+0.39% |
128,000 |
2024/6/21 |
1,785 |
1,805 |
1,781 |
1,785 |
-0.45% |
116,400 |
2024/6/20 |
1,816 |
1,831 |
1,786 |
1,793 |
-1.59% |
88,600 |
2024/6/19 |
1,817 |
1,835 |
1,810 |
1,822 |
+1.22% |
107,300 |
2024/6/18 |
1,807 |
1,815 |
1,796 |
1,800 |
+0.00% |
45,500 |
2024/6/17 |
1,817 |
1,817 |
1,777 |
1,800 |
-1.04% |
66,700 |
2024/6/14 |
1,792 |
1,820 |
1,790 |
1,819 |
+1.45% |
80,900 |
2024/6/13 |
1,825 |
1,825 |
1,783 |
1,793 |
-1.75% |
71,800 |
2024/6/12 |
1,841 |
1,849 |
1,825 |
1,825 |
-0.76% |
44,600 |
2024/6/11 |
1,850 |
1,865 |
1,838 |
1,839 |
+0.22% |
38,000 |
2024/6/10 |
1,828 |
1,843 |
1,828 |
1,835 |
+0.33% |
65,200 |
2024/6/7 |
1,862 |
1,871 |
1,828 |
1,829 |
-1.67% |
95,000 |
2024/6/6 |
1,869 |
1,887 |
1,854 |
1,860 |
-0.16% |
106,700 |
2024/6/5 |
1,896 |
1,896 |
1,859 |
1,863 |
-1.32% |
45,700 |
2024/6/4 |
1,885 |
1,890 |
1,873 |
1,888 |
+0.64% |
33,900 |
2024/6/3 |
1,900 |
1,900 |
1,870 |
1,876 |
+1.02% |
32,500 |
2024/5/31 |
1,841 |
1,861 |
1,834 |
1,857 |
+1.36% |
36,600 |
2024/5/30 |
1,800 |
1,834 |
1,799 |
1,832 |
+1.33% |
33,300 |
2024/5/29 |
1,822 |
1,835 |
1,807 |
1,808 |
-0.88% |
27,300 |
2024/5/28 |
1,807 |
1,824 |
1,807 |
1,824 |
+0.94% |
23,200 |
2024/5/27 |
1,784 |
1,807 |
1,784 |
1,807 |
+1.63% |
14,900 |
2024/5/24 |
1,761 |
1,786 |
1,752 |
1,778 |
-0.28% |
23,600 |
2024/5/23 |
1,807 |
1,814 |
1,781 |
1,783 |
-1.71% |
34,500 |
2024/5/22 |
1,815 |
1,821 |
1,806 |
1,814 |
-0.06% |
18,900 |
2024/5/21 |
1,820 |
1,829 |
1,803 |
1,815 |
-0.27% |
19,000 |
2024/5/20 |
1,800 |
1,835 |
1,800 |
1,820 |
+1.11% |
21,700 |
2024/5/17 |
1,770 |
1,800 |
1,764 |
1,800 |
+1.07% |
26,300 |
2024/5/16 |
1,808 |
1,808 |
1,772 |
1,781 |
-1.49% |
30,800 |
2024/5/15 |
1,751 |
1,828 |
1,736 |
1,808 |
+3.26% |
80,400 |
2024/5/14 |
1,752 |
1,755 |
1,740 |
1,751 |
+0.57% |
32,000 |
2024/5/13 |
1,733 |
1,751 |
1,732 |
1,741 |
+0.29% |
39,800 |
2024/5/10 |
1,735 |
1,740 |
1,727 |
1,736 |
+0.06% |
31,000 |
2024/5/9 |
1,722 |
1,738 |
1,721 |
1,735 |
+0.46% |
33,200 |
2024/5/8 |
1,740 |
1,746 |
1,724 |
1,727 |
-0.86% |
41,200 |
2024/5/7 |
1,720 |
1,746 |
1,720 |
1,742 |
+1.28% |
45,000 |
2024/5/2 |
1,712 |
1,724 |
1,710 |
1,720 |
+0.58% |
49,700 |
2024/5/1 |
1,717 |
1,723 |
1,703 |
1,710 |
-0.64% |
96,100 |
2024/4/30 |
1,734 |
1,734 |
1,715 |
1,721 |
+0.35% |
92,400 |
2024/4/26 |
1,714 |
1,721 |
1,697 |
1,715 |
+0.29% |
51,300 |
2024/4/25 |
1,711 |
1,716 |
1,705 |
1,710 |
-0.87% |
43,300 |
2024/4/24 |
1,713 |
1,725 |
1,708 |
1,725 |
+1.11% |
22,200 |
2024/4/23 |
1,708 |
1,722 |
1,703 |
1,706 |
+0.35% |
24,500 |
2024/4/22 |
1,701 |
1,709 |
1,687 |
1,700 |
+0.77% |
45,400 |
2024/4/19 |
1,702 |
1,721 |
1,670 |
1,687 |
-1.86% |
102,300 |
2024/4/18 |
1,717 |
1,731 |
1,704 |
1,719 |
-0.46% |
63,200 |
2024/4/17 |
1,747 |
1,759 |
1,720 |
1,727 |
-1.31% |
30,800 |
2024/4/16 |
1,785 |
1,785 |
1,748 |
1,750 |
-2.02% |
35,900 |
2024/4/15 |
1,778 |
1,792 |
1,766 |
1,786 |
+0.90% |
27,800 |
2024/4/12 |
1,772 |
1,774 |
1,761 |
1,770 |
+0.34% |
32,100 |
2024/4/11 |
1,771 |
1,772 |
1,755 |
1,764 |
-0.51% |
33,700 |
2024/4/10 |
1,746 |
1,778 |
1,745 |
1,773 |
+1.43% |
29,700 |
2024/4/9 |
1,729 |
1,748 |
1,729 |
1,748 |
+0.98% |
29,700 |
2024/4/8 |
1,734 |
1,734 |
1,717 |
1,731 |
-0.35% |
43,600 |
2024/4/5 |
1,729 |
1,738 |
1,723 |
1,737 |
+0.17% |
32,000 |
2024/4/4 |
1,744 |
1,744 |
1,726 |
1,734 |
+0.29% |
38,200 |
2024/4/3 |
1,715 |
1,740 |
1,712 |
1,729 |
+0.82% |
37,700 |
2024/4/2 |
1,719 |
1,743 |
1,712 |
1,715 |
-0.23% |
36,600 |
2024/4/1 |
1,737 |
1,737 |
1,712 |
1,719 |
-1.38% |
40,300 |
2024/3/29 |
1,718 |
1,751 |
1,718 |
1,743 |
+2.29% |
41,700 |
2024/3/28 |
1,693 |
1,722 |
1,693 |
1,704 |
-0.81% |
36,800 |
2024/3/27 |
1,700 |
1,728 |
1,700 |
1,718 |
+1.24% |
42,400 |
2024/3/26 |
1,686 |
1,700 |
1,685 |
1,697 |
+0.35% |
20,800 |
2024/3/25 |
1,694 |
1,698 |
1,681 |
1,691 |
-0.35% |
26,800 |
2024/3/22 |
1,708 |
1,708 |
1,689 |
1,697 |
-0.24% |
19,400 |
2024/3/21 |
1,709 |
1,712 |
1,697 |
1,701 |
+0.41% |
19,400 |
2024/3/19 |
1,698 |
1,699 |
1,682 |
1,694 |
-0.18% |
15,000 |
2024/3/18 |
1,718 |
1,725 |
1,691 |
1,697 |
-0.59% |
26,400 |
2024/3/15 |
1,697 |
1,717 |
1,697 |
1,707 |
+0.89% |
34,300 |
2024/3/14 |
1,689 |
1,695 |
1,680 |
1,692 |
+0.30% |
18,100 |
2024/3/13 |
1,680 |
1,693 |
1,673 |
1,687 |
+0.60% |
20,700 |
2024/3/12 |
1,659 |
1,677 |
1,645 |
1,677 |
+1.08% |
19,900 |
2024/3/11 |
1,664 |
1,665 |
1,645 |
1,659 |
-0.48% |
22,700 |
2024/3/8 |
1,652 |
1,678 |
1,652 |
1,667 |
+0.91% |
54,400 |
2024/3/7 |
1,659 |
1,659 |
1,646 |
1,652 |
+0.55% |
18,400 |
2024/3/6 |
1,640 |
1,652 |
1,635 |
1,643 |
-0.60% |
30,100 |
2024/3/5 |
1,650 |
1,666 |
1,648 |
1,653 |
+0.30% |
22,100 |
2024/3/4 |
1,668 |
1,668 |
1,642 |
1,648 |
-1.20% |
24,700 |
2024/3/1 |
1,655 |
1,672 |
1,653 |
1,668 |
+0.48% |
25,100 |
2024/2/29 |
1,660 |
1,667 |
1,649 |
1,660 |
-0.24% |
29,500 |
2024/2/28 |
1,636 |
1,674 |
1,636 |
1,664 |
+1.03% |
44,600 |
2024/2/27 |
1,608 |
1,647 |
1,608 |
1,647 |
+2.23% |
51,100 |
2024/2/26 |
1,619 |
1,621 |
1,606 |
1,611 |
+0.00% |
29,400 |
2024/2/22 |
1,597 |
1,612 |
1,591 |
1,611 |
+1.19% |
37,800 |
2024/2/21 |
1,588 |
1,593 |
1,580 |
1,592 |
+0.25% |
11,900 |
2024/2/20 |
1,579 |
1,594 |
1,579 |
1,588 |
+0.89% |
15,400 |
2024/2/19 |
1,575 |
1,580 |
1,564 |
1,574 |
-0.25% |
18,500 |
2024/2/16 |
1,586 |
1,590 |
1,577 |
1,578 |
-0.50% |
31,000 |
2024/2/15 |
1,592 |
1,594 |
1,583 |
1,586 |
-0.13% |
16,900 |
2024/2/14 |
1,602 |
1,602 |
1,585 |
1,588 |
-0.87% |
22,900 |
2024/2/13 |
1,597 |
1,605 |
1,597 |
1,602 |
+0.25% |
25,000 |
2024/2/9 |
1,589 |
1,607 |
1,589 |
1,598 |
-0.19% |
21,500 |
2024/2/8 |
1,601 |
1,606 |
1,589 |
1,601 |
-0.25% |
35,600 |
2024/2/7 |
1,590 |
1,608 |
1,590 |
1,605 |
+0.75% |
33,300 |
2024/2/6 |
1,599 |
1,608 |
1,588 |
1,593 |
-0.38% |
28,400 |
2024/2/5 |
1,590 |
1,600 |
1,590 |
1,599 |
+0.44% |
36,800 |
2024/2/2 |
1,583 |
1,596 |
1,583 |
1,592 |
+0.70% |
32,900 |
2024/2/1 |
1,575 |
1,587 |
1,573 |
1,581 |
+0.06% |
30,900 |
2024/1/31 |
1,574 |
1,585 |
1,572 |
1,580 |
-0.44% |
27,100 |
2024/1/30 |
1,590 |
1,593 |
1,585 |
1,587 |
+0.00% |
26,600 |
2024/1/29 |
1,576 |
1,587 |
1,576 |
1,587 |
+0.95% |
12,600 |
|