日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,610 |
1,613 |
1,590 |
1,609 |
+0.25% |
84,400 |
2024/7/25 |
1,615 |
1,630 |
1,603 |
1,605 |
-2.43% |
157,800 |
2024/7/24 |
1,658 |
1,670 |
1,635 |
1,645 |
-1.44% |
57,000 |
2024/7/23 |
1,688 |
1,694 |
1,661 |
1,669 |
+0.36% |
83,800 |
2024/7/22 |
1,667 |
1,675 |
1,646 |
1,663 |
-0.54% |
99,700 |
2024/7/19 |
1,682 |
1,690 |
1,662 |
1,672 |
-0.71% |
109,800 |
2024/7/18 |
1,650 |
1,692 |
1,639 |
1,684 |
+1.81% |
175,300 |
2024/7/17 |
1,645 |
1,655 |
1,640 |
1,654 |
+1.29% |
84,900 |
2024/7/16 |
1,650 |
1,658 |
1,622 |
1,633 |
-0.06% |
85,200 |
2024/7/12 |
1,621 |
1,639 |
1,620 |
1,634 |
+0.68% |
94,200 |
2024/7/11 |
1,615 |
1,628 |
1,606 |
1,623 |
+1.18% |
99,000 |
2024/7/10 |
1,638 |
1,643 |
1,582 |
1,604 |
-2.25% |
194,800 |
2024/7/9 |
1,637 |
1,661 |
1,630 |
1,641 |
+0.67% |
146,300 |
2024/7/8 |
1,610 |
1,635 |
1,606 |
1,630 |
+1.62% |
148,800 |
2024/7/5 |
1,623 |
1,630 |
1,594 |
1,604 |
-2.20% |
157,200 |
2024/7/4 |
1,649 |
1,658 |
1,603 |
1,640 |
-1.86% |
255,700 |
2024/7/3 |
1,664 |
1,690 |
1,661 |
1,671 |
+0.06% |
71,600 |
2024/7/2 |
1,673 |
1,690 |
1,664 |
1,670 |
-0.48% |
170,000 |
2024/7/1 |
1,674 |
1,691 |
1,653 |
1,678 |
-0.77% |
194,800 |
2024/6/28 |
1,640 |
1,703 |
1,637 |
1,691 |
+2.18% |
299,700 |
2024/6/27 |
1,666 |
1,700 |
1,640 |
1,655 |
+0.15% |
230,200 |
2024/6/26 |
1,655 |
1,662.5 |
1,630 |
1,652.5 |
-0.15% |
81,300 |
2024/6/25 |
1,667.5 |
1,692.5 |
1,647.5 |
1,655 |
+0.46% |
95,200 |
2024/6/24 |
1,642.5 |
1,687.5 |
1,642.5 |
1,647.5 |
+1.23% |
154,100 |
2024/6/21 |
1,615 |
1,637.5 |
1,610 |
1,627.5 |
+3.01% |
177,000 |
2024/6/20 |
1,567.5 |
1,582.5 |
1,552.5 |
1,580 |
+0.80% |
40,100 |
2024/6/19 |
1,585 |
1,587.5 |
1,565 |
1,567.5 |
-1.26% |
52,400 |
2024/6/18 |
1,590 |
1,597.5 |
1,572.5 |
1,587.5 |
+0.47% |
32,600 |
2024/6/17 |
1,570 |
1,580 |
1,552.5 |
1,580 |
-0.16% |
49,300 |
2024/6/14 |
1,575 |
1,590 |
1,562.5 |
1,582.5 |
+0.80% |
57,300 |
2024/6/13 |
1,567.5 |
1,582.5 |
1,562.5 |
1,570 |
-0.16% |
59,400 |
2024/6/12 |
1,590 |
1,605 |
1,572.5 |
1,572.5 |
-0.94% |
39,800 |
2024/6/11 |
1,595 |
1,610 |
1,585 |
1,587.5 |
-0.63% |
35,000 |
2024/6/10 |
1,582.5 |
1,597.5 |
1,577.5 |
1,597.5 |
+1.59% |
54,200 |
2024/6/7 |
1,590 |
1,595 |
1,560 |
1,572.5 |
-1.26% |
48,600 |
2024/6/6 |
1,607.5 |
1,617.5 |
1,590 |
1,592.5 |
-0.78% |
54,800 |
2024/6/5 |
1,595 |
1,625 |
1,592.5 |
1,605 |
+0.31% |
69,400 |
2024/6/4 |
1,562.5 |
1,620 |
1,562.5 |
1,600 |
+1.43% |
89,900 |
2024/6/3 |
1,582.5 |
1,592.5 |
1,575 |
1,577.5 |
+0.48% |
79,300 |
2024/5/31 |
1,557.5 |
1,575 |
1,540 |
1,570 |
+1.29% |
95,100 |
2024/5/30 |
1,550 |
1,565 |
1,537.5 |
1,550 |
-0.64% |
77,300 |
2024/5/29 |
1,567.5 |
1,570 |
1,545 |
1,560 |
-0.32% |
66,200 |
2024/5/28 |
1,580 |
1,582.5 |
1,555 |
1,565 |
-0.79% |
42,000 |
2024/5/27 |
1,595 |
1,595 |
1,567.5 |
1,577.5 |
-0.47% |
36,900 |
2024/5/24 |
1,552.5 |
1,592.5 |
1,550 |
1,585 |
+0.79% |
65,600 |
2024/5/23 |
1,557.5 |
1,572.5 |
1,537.5 |
1,572.5 |
+0.80% |
57,100 |
2024/5/22 |
1,605 |
1,605 |
1,552.5 |
1,560 |
-2.95% |
97,000 |
2024/5/21 |
1,600 |
1,612.5 |
1,592.5 |
1,607.5 |
+0.94% |
66,200 |
2024/5/20 |
1,597.5 |
1,605 |
1,580 |
1,592.5 |
-0.31% |
55,900 |
2024/5/17 |
1,607.5 |
1,615 |
1,575 |
1,597.5 |
-1.24% |
72,000 |
2024/5/16 |
1,697.5 |
1,697.5 |
1,600 |
1,617.5 |
-2.27% |
126,500 |
2024/5/15 |
1,685 |
1,685 |
1,642.5 |
1,655 |
-1.34% |
67,200 |
2024/5/14 |
1,682.5 |
1,687.5 |
1,667.5 |
1,677.5 |
-0.74% |
53,200 |
2024/5/13 |
1,685 |
1,697.5 |
1,675 |
1,690 |
+1.05% |
58,400 |
2024/5/10 |
1,675 |
1,690 |
1,670 |
1,672.5 |
+0.00% |
47,800 |
2024/5/9 |
1,685 |
1,702.5 |
1,667.5 |
1,672.5 |
+0.00% |
44,900 |
2024/5/8 |
1,690 |
1,690 |
1,667.5 |
1,672.5 |
-1.47% |
61,500 |
2024/5/7 |
1,690 |
1,707.5 |
1,690 |
1,697.5 |
+1.34% |
41,800 |
2024/5/2 |
1,677.5 |
1,690 |
1,652.5 |
1,675 |
-0.45% |
57,700 |
2024/5/1 |
1,700 |
1,705 |
1,682.5 |
1,682.5 |
-2.75% |
37,700 |
2024/4/30 |
1,737.5 |
1,745 |
1,722.5 |
1,730 |
+0.87% |
67,100 |
2024/4/26 |
1,705 |
1,722.5 |
1,687.5 |
1,715 |
+0.15% |
82,100 |
2024/4/25 |
1,720 |
1,732.5 |
1,707.5 |
1,712.5 |
-0.15% |
57,100 |
2024/4/24 |
1,725 |
1,727.5 |
1,712.5 |
1,715 |
-0.15% |
45,600 |
2024/4/23 |
1,712.5 |
1,717.5 |
1,695 |
1,717.5 |
+0.44% |
38,100 |
2024/4/22 |
1,695 |
1,735 |
1,695 |
1,710 |
+1.48% |
98,300 |
2024/4/19 |
1,680 |
1,705 |
1,667.5 |
1,685 |
+0.00% |
103,600 |
2024/4/18 |
1,642.5 |
1,702.5 |
1,640 |
1,685 |
+2.90% |
110,000 |
2024/4/17 |
1,670 |
1,670 |
1,612.5 |
1,637.5 |
-1.80% |
107,500 |
2024/4/16 |
1,675 |
1,692.5 |
1,665 |
1,667.5 |
-0.74% |
70,300 |
2024/4/15 |
1,675 |
1,695 |
1,665 |
1,680 |
-0.15% |
69,800 |
2024/4/12 |
1,705 |
1,707.5 |
1,682.5 |
1,682.5 |
-0.88% |
77,200 |
2024/4/11 |
1,692.5 |
1,710 |
1,672.5 |
1,697.5 |
-0.15% |
59,500 |
2024/4/10 |
1,655 |
1,702.5 |
1,650 |
1,700 |
+2.72% |
110,400 |
2024/4/9 |
1,662.5 |
1,675 |
1,652.5 |
1,655 |
+0.15% |
136,700 |
2024/4/8 |
1,735 |
1,750 |
1,642.5 |
1,652.5 |
-4.76% |
211,100 |
2024/4/5 |
1,750 |
1,772.5 |
1,732.5 |
1,735 |
-0.86% |
136,000 |
2024/4/4 |
1,752.5 |
1,772.5 |
1,745 |
1,750 |
+0.00% |
78,300 |
2024/4/3 |
1,740 |
1,770 |
1,737.5 |
1,750 |
+0.57% |
86,200 |
2024/4/2 |
1,772.5 |
1,772.5 |
1,717.5 |
1,740 |
-1.69% |
75,300 |
2024/4/1 |
1,815 |
1,832.5 |
1,765 |
1,770 |
-2.34% |
80,700 |
2024/3/29 |
1,805 |
1,827.5 |
1,795 |
1,812.5 |
+0.14% |
72,200 |
2024/3/28 |
1,840 |
1,840 |
1,797.5 |
1,810 |
-2.16% |
49,800 |
2024/3/27 |
1,850 |
1,872.5 |
1,847.5 |
1,850 |
+0.27% |
102,400 |
2024/3/26 |
1,820 |
1,857.5 |
1,820 |
1,845 |
-0.14% |
48,800 |
2024/3/25 |
1,847.5 |
1,867.5 |
1,840 |
1,847.5 |
-0.14% |
90,100 |
2024/3/22 |
1,850 |
1,850 |
1,835 |
1,850 |
+0.68% |
70,100 |
2024/3/21 |
1,897.5 |
1,897.5 |
1,837.5 |
1,837.5 |
-1.87% |
117,900 |
2024/3/19 |
1,875 |
1,890 |
1,865 |
1,872.5 |
+0.40% |
95,500 |
2024/3/18 |
1,862.5 |
1,885 |
1,852.5 |
1,865 |
+0.13% |
103,500 |
2024/3/15 |
1,860 |
1,875 |
1,845 |
1,862.5 |
-0.93% |
134,800 |
2024/3/14 |
1,842.5 |
1,890 |
1,835 |
1,880 |
+3.58% |
201,000 |
2024/3/13 |
1,730 |
1,817.5 |
1,727.5 |
1,815 |
+2.83% |
243,500 |
2024/3/12 |
1,750 |
1,765 |
1,737.5 |
1,765 |
+1.29% |
128,500 |
2024/3/11 |
1,742.5 |
1,767.5 |
1,732.5 |
1,742.5 |
-0.43% |
130,900 |
2024/3/8 |
1,722.5 |
1,760 |
1,710 |
1,750 |
-0.43% |
83,500 |
2024/3/7 |
1,775 |
1,780 |
1,740 |
1,757.5 |
+1.44% |
262,200 |
2024/3/6 |
1,690 |
1,737.5 |
1,690 |
1,732.5 |
+1.02% |
82,900 |
2024/3/5 |
1,720 |
1,737.5 |
1,700 |
1,715 |
-0.44% |
81,100 |
2024/3/4 |
1,740 |
1,745 |
1,715 |
1,722.5 |
-1.15% |
61,300 |
2024/3/1 |
1,727.5 |
1,752.5 |
1,725 |
1,742.5 |
+0.43% |
52,300 |
2024/2/29 |
1,765 |
1,770 |
1,712.5 |
1,735 |
-1.14% |
126,200 |
2024/2/28 |
1,775 |
1,775 |
1,735 |
1,755 |
+1.45% |
87,000 |
2024/2/27 |
1,770 |
1,777.5 |
1,720 |
1,730 |
-2.26% |
108,100 |
2024/2/26 |
1,722.5 |
1,775 |
1,720 |
1,770 |
+3.36% |
133,400 |
2024/2/22 |
1,710 |
1,720 |
1,690 |
1,712.5 |
+0.88% |
65,200 |
2024/2/21 |
1,667.5 |
1,700 |
1,660 |
1,697.5 |
+1.04% |
52,900 |
2024/2/20 |
1,675 |
1,722.5 |
1,670 |
1,680 |
+0.15% |
123,700 |
2024/2/19 |
1,672.5 |
1,707.5 |
1,652.5 |
1,677.5 |
-0.15% |
166,600 |
2024/2/16 |
1,677.5 |
1,742.5 |
1,655 |
1,680 |
+2.28% |
292,500 |
2024/2/15 |
1,660 |
1,665 |
1,620 |
1,642.5 |
+4.78% |
300,700 |
2024/2/14 |
1,575 |
1,580 |
1,555 |
1,567.5 |
-1.10% |
78,600 |
2024/2/13 |
1,560 |
1,585 |
1,552.5 |
1,585 |
+2.76% |
74,200 |
2024/2/9 |
1,540 |
1,555 |
1,535 |
1,542.5 |
-0.32% |
39,700 |
2024/2/8 |
1,562.5 |
1,562.5 |
1,532.5 |
1,547.5 |
-0.96% |
60,300 |
2024/2/7 |
1,555 |
1,570 |
1,545 |
1,562.5 |
+0.32% |
31,500 |
2024/2/6 |
1,565 |
1,570 |
1,555 |
1,557.5 |
-0.48% |
30,500 |
2024/2/5 |
1,575 |
1,580 |
1,560 |
1,565 |
-0.63% |
37,100 |
2024/2/2 |
1,585 |
1,592.5 |
1,575 |
1,575 |
-1.10% |
34,700 |
2024/2/1 |
1,590 |
1,610 |
1,590 |
1,592.5 |
-1.24% |
35,500 |
2024/1/31 |
1,605 |
1,612.5 |
1,595 |
1,612.5 |
+0.47% |
41,300 |
2024/1/30 |
1,595 |
1,607.5 |
1,582.5 |
1,605 |
+0.63% |
39,000 |
2024/1/29 |
1,587.5 |
1,605 |
1,582.5 |
1,595 |
+0.63% |
39,800 |
|