日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,440 |
1,450 |
1,405 |
1,406 |
-1.88% |
74,200 |
2024/7/25 |
1,478 |
1,480 |
1,430 |
1,433 |
-4.40% |
123,500 |
2024/7/24 |
1,503 |
1,527 |
1,499 |
1,499 |
-0.13% |
60,900 |
2024/7/23 |
1,515 |
1,520 |
1,492 |
1,501 |
-0.53% |
43,700 |
2024/7/22 |
1,548 |
1,551 |
1,500 |
1,509 |
-1.89% |
64,000 |
2024/7/19 |
1,493 |
1,549 |
1,493 |
1,538 |
+3.15% |
96,400 |
2024/7/18 |
1,523 |
1,530 |
1,491 |
1,491 |
-2.74% |
123,000 |
2024/7/17 |
1,557 |
1,579 |
1,533 |
1,533 |
-2.48% |
85,700 |
2024/7/16 |
1,616 |
1,622 |
1,547 |
1,572 |
-1.38% |
141,700 |
2024/7/12 |
1,500 |
1,618 |
1,496 |
1,594 |
+2.05% |
365,100 |
2024/7/11 |
1,570 |
1,573 |
1,544 |
1,562 |
+0.32% |
185,200 |
2024/7/10 |
1,539 |
1,564 |
1,515 |
1,557 |
+1.17% |
137,800 |
2024/7/9 |
1,620 |
1,624 |
1,518 |
1,539 |
-2.59% |
284,100 |
2024/7/8 |
1,664 |
1,700 |
1,550 |
1,580 |
+9.42% |
434,900 |
2024/7/5 |
1,434 |
1,452 |
1,418 |
1,444 |
+0.35% |
54,200 |
2024/7/4 |
1,448 |
1,458 |
1,437 |
1,439 |
-0.76% |
36,900 |
2024/7/3 |
1,472 |
1,473 |
1,450 |
1,450 |
-1.49% |
49,500 |
2024/7/2 |
1,480 |
1,500 |
1,471 |
1,472 |
-0.27% |
43,100 |
2024/7/1 |
1,472 |
1,481 |
1,463 |
1,476 |
+0.89% |
40,000 |
2024/6/28 |
1,470 |
1,473 |
1,446 |
1,463 |
+0.34% |
34,400 |
2024/6/27 |
1,467 |
1,486 |
1,458 |
1,458 |
+0.07% |
47,900 |
2024/6/26 |
1,470 |
1,470 |
1,446 |
1,457 |
-0.48% |
71,400 |
2024/6/25 |
1,482 |
1,496 |
1,464 |
1,464 |
-0.54% |
57,300 |
2024/6/24 |
1,460 |
1,485 |
1,453 |
1,472 |
+1.31% |
69,600 |
2024/6/21 |
1,443 |
1,461 |
1,431 |
1,453 |
+1.18% |
36,400 |
2024/6/20 |
1,469 |
1,470 |
1,420 |
1,436 |
-2.25% |
77,800 |
2024/6/19 |
1,444 |
1,477 |
1,430 |
1,469 |
+2.58% |
75,100 |
2024/6/18 |
1,450 |
1,460 |
1,417 |
1,432 |
-0.21% |
58,000 |
2024/6/17 |
1,419 |
1,435 |
1,406 |
1,435 |
+2.57% |
65,900 |
2024/6/14 |
1,361 |
1,406 |
1,361 |
1,399 |
+2.49% |
56,900 |
2024/6/13 |
1,420 |
1,420 |
1,358 |
1,365 |
-3.81% |
74,500 |
2024/6/12 |
1,371 |
1,420 |
1,365 |
1,419 |
+3.28% |
61,100 |
2024/6/11 |
1,386 |
1,386 |
1,365 |
1,374 |
-0.79% |
26,300 |
2024/6/10 |
1,356 |
1,388 |
1,354 |
1,385 |
+2.90% |
28,600 |
2024/6/7 |
1,356 |
1,373 |
1,346 |
1,346 |
-0.74% |
30,600 |
2024/6/6 |
1,337 |
1,357 |
1,332 |
1,356 |
+1.42% |
39,600 |
2024/6/5 |
1,348 |
1,355 |
1,329 |
1,337 |
-1.18% |
42,000 |
2024/6/4 |
1,378 |
1,394 |
1,352 |
1,353 |
-1.81% |
54,900 |
2024/6/3 |
1,349 |
1,393 |
1,349 |
1,378 |
+2.23% |
59,100 |
2024/5/31 |
1,350 |
1,354 |
1,319 |
1,348 |
+0.15% |
61,000 |
2024/5/30 |
1,332 |
1,350 |
1,308 |
1,346 |
-1.25% |
93,600 |
2024/5/29 |
1,380 |
1,395 |
1,362 |
1,363 |
-1.45% |
270,500 |
2024/5/28 |
1,364 |
1,388 |
1,359 |
1,383 |
+0.66% |
67,300 |
2024/5/27 |
1,331 |
1,374 |
1,324 |
1,374 |
+3.23% |
125,100 |
2024/5/24 |
1,332 |
1,342 |
1,320 |
1,331 |
-0.82% |
96,000 |
2024/5/23 |
1,400 |
1,401 |
1,311 |
1,342 |
+9.82% |
571,100 |
2024/5/22 |
1,215 |
1,254 |
1,214 |
1,222 |
+0.91% |
48,100 |
2024/5/21 |
1,235 |
1,240 |
1,211 |
1,211 |
-1.94% |
35,300 |
2024/5/20 |
1,230 |
1,240 |
1,228 |
1,235 |
+0.57% |
19,000 |
2024/5/17 |
1,207 |
1,235 |
1,203 |
1,228 |
+1.74% |
32,900 |
2024/5/16 |
1,250 |
1,256 |
1,200 |
1,207 |
-4.05% |
71,700 |
2024/5/15 |
1,251 |
1,263 |
1,248 |
1,258 |
+0.40% |
21,800 |
2024/5/14 |
1,272 |
1,272 |
1,245 |
1,253 |
-1.49% |
43,700 |
2024/5/13 |
1,275 |
1,281 |
1,263 |
1,272 |
-0.24% |
20,300 |
2024/5/10 |
1,284 |
1,290 |
1,270 |
1,275 |
-0.70% |
30,200 |
2024/5/9 |
1,280 |
1,290 |
1,267 |
1,284 |
+0.78% |
20,300 |
2024/5/8 |
1,300 |
1,300 |
1,268 |
1,274 |
-2.08% |
45,600 |
2024/5/7 |
1,287 |
1,302 |
1,275 |
1,301 |
+1.32% |
39,600 |
2024/5/2 |
1,267 |
1,284 |
1,257 |
1,284 |
+1.66% |
33,300 |
2024/5/1 |
1,270 |
1,280 |
1,255 |
1,263 |
-1.02% |
34,700 |
2024/4/30 |
1,299 |
1,306 |
1,276 |
1,276 |
-0.08% |
49,000 |
2024/4/26 |
1,263 |
1,279 |
1,244 |
1,277 |
+1.35% |
175,800 |
2024/4/25 |
1,283 |
1,283 |
1,259 |
1,260 |
-2.17% |
59,300 |
2024/4/24 |
1,324 |
1,328 |
1,285 |
1,288 |
-1.60% |
87,900 |
2024/4/23 |
1,284 |
1,310 |
1,269 |
1,309 |
+4.30% |
133,700 |
2024/4/22 |
1,250 |
1,261 |
1,242 |
1,255 |
+2.53% |
59,200 |
2024/4/19 |
1,235 |
1,273 |
1,187 |
1,224 |
-1.45% |
120,500 |
2024/4/18 |
1,241 |
1,246 |
1,196 |
1,242 |
-0.32% |
101,300 |
2024/4/17 |
1,187 |
1,259 |
1,187 |
1,246 |
+5.95% |
128,800 |
2024/4/16 |
1,200 |
1,204 |
1,176 |
1,176 |
-3.13% |
105,800 |
2024/4/15 |
1,184 |
1,240 |
1,184 |
1,214 |
+5.20% |
178,300 |
2024/4/12 |
1,136 |
1,155 |
1,133 |
1,154 |
+1.85% |
64,600 |
2024/4/11 |
1,131 |
1,144 |
1,125 |
1,133 |
-0.09% |
28,100 |
2024/4/10 |
1,145 |
1,148 |
1,130 |
1,134 |
-0.96% |
35,100 |
2024/4/9 |
1,149 |
1,149 |
1,130 |
1,145 |
+0.35% |
36,600 |
2024/4/8 |
1,133 |
1,157 |
1,128 |
1,141 |
+1.69% |
43,800 |
2024/4/5 |
1,131 |
1,146 |
1,120 |
1,122 |
-2.43% |
58,400 |
2024/4/4 |
1,155 |
1,169 |
1,137 |
1,150 |
-1.37% |
64,300 |
2024/4/3 |
1,105 |
1,178 |
1,105 |
1,166 |
+5.52% |
106,600 |
2024/4/2 |
1,126 |
1,135 |
1,095 |
1,105 |
-1.87% |
40,400 |
2024/4/1 |
1,164 |
1,165 |
1,121 |
1,126 |
-1.57% |
119,200 |
2024/3/29 |
1,110 |
1,164 |
1,110 |
1,144 |
+4.95% |
129,300 |
2024/3/28 |
1,086 |
1,100 |
1,079 |
1,090 |
+0.74% |
23,400 |
2024/3/27 |
1,088 |
1,089 |
1,078 |
1,082 |
+0.00% |
37,500 |
2024/3/26 |
1,080 |
1,089 |
1,077 |
1,082 |
-0.64% |
17,700 |
2024/3/25 |
1,092 |
1,103 |
1,084 |
1,089 |
+0.28% |
36,800 |
2024/3/22 |
1,096 |
1,098 |
1,080 |
1,086 |
-0.91% |
22,100 |
2024/3/21 |
1,099 |
1,105 |
1,085 |
1,096 |
+0.18% |
48,900 |
2024/3/19 |
1,053 |
1,094 |
1,053 |
1,094 |
+1.86% |
46,400 |
2024/3/18 |
1,085 |
1,085 |
1,062 |
1,074 |
+0.85% |
22,200 |
2024/3/15 |
1,044 |
1,065 |
1,041 |
1,065 |
+1.91% |
16,300 |
2024/3/14 |
1,049 |
1,063 |
1,039 |
1,045 |
-0.76% |
30,100 |
2024/3/13 |
1,066 |
1,070 |
1,042 |
1,053 |
-1.59% |
35,700 |
2024/3/12 |
1,049 |
1,070 |
1,037 |
1,070 |
+1.04% |
39,300 |
2024/3/11 |
1,075 |
1,091 |
1,054 |
1,059 |
-3.81% |
40,200 |
2024/3/8 |
1,079 |
1,110 |
1,079 |
1,101 |
+1.01% |
37,800 |
2024/3/7 |
1,128 |
1,128 |
1,089 |
1,090 |
-4.30% |
69,700 |
2024/3/6 |
1,075 |
1,148 |
1,075 |
1,139 |
+5.07% |
90,200 |
2024/3/5 |
1,037 |
1,084 |
1,035 |
1,084 |
+3.93% |
62,200 |
2024/3/4 |
1,050 |
1,050 |
1,035 |
1,043 |
+0.48% |
31,900 |
2024/3/1 |
1,030 |
1,038 |
1,025 |
1,038 |
+1.27% |
27,100 |
2024/2/29 |
1,027 |
1,031 |
1,014 |
1,025 |
-0.19% |
45,600 |
2024/2/28 |
1,046 |
1,050 |
1,027 |
1,027 |
-1.91% |
43,600 |
2024/2/27 |
1,054 |
1,071 |
1,042 |
1,047 |
+0.10% |
57,600 |
2024/2/26 |
1,040 |
1,054 |
1,035 |
1,046 |
+0.19% |
34,900 |
2024/2/22 |
1,062 |
1,066 |
1,041 |
1,044 |
-1.32% |
31,600 |
2024/2/21 |
1,061 |
1,065 |
1,052 |
1,058 |
-0.19% |
35,900 |
2024/2/20 |
1,069 |
1,071 |
1,059 |
1,060 |
-0.28% |
32,500 |
2024/2/19 |
1,043 |
1,063 |
1,043 |
1,063 |
+1.24% |
37,400 |
2024/2/16 |
1,029 |
1,056 |
1,027 |
1,050 |
+2.44% |
42,500 |
2024/2/15 |
1,035 |
1,046 |
1,024 |
1,025 |
-0.68% |
36,200 |
2024/2/14 |
1,047 |
1,062 |
1,030 |
1,032 |
-2.92% |
54,600 |
2024/2/13 |
1,060 |
1,067 |
1,051 |
1,063 |
+0.09% |
54,100 |
2024/2/9 |
1,069 |
1,084 |
1,062 |
1,062 |
-1.85% |
32,200 |
2024/2/8 |
1,089 |
1,089 |
1,062 |
1,082 |
+0.00% |
37,800 |
2024/2/7 |
1,080 |
1,095 |
1,078 |
1,082 |
+0.09% |
28,700 |
2024/2/6 |
1,076 |
1,099 |
1,074 |
1,081 |
+0.46% |
35,400 |
2024/2/5 |
1,100 |
1,105 |
1,071 |
1,076 |
-0.83% |
67,400 |
2024/2/2 |
1,080 |
1,091 |
1,079 |
1,085 |
+0.56% |
39,100 |
2024/2/1 |
1,075 |
1,094 |
1,072 |
1,079 |
-0.19% |
37,100 |
2024/1/31 |
1,060 |
1,082 |
1,060 |
1,081 |
+1.89% |
37,200 |
2024/1/30 |
1,072 |
1,082 |
1,060 |
1,061 |
-1.58% |
110,400 |
2024/1/29 |
1,084 |
1,098 |
1,077 |
1,078 |
+0.09% |
38,400 |
|