日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,576 |
1,625 |
1,547 |
1,603 |
+3.22% |
127,500 |
2024/7/25 |
1,526 |
1,577 |
1,526 |
1,553 |
+1.77% |
151,100 |
2024/7/24 |
1,548 |
1,562 |
1,513 |
1,526 |
-2.37% |
93,900 |
2024/7/23 |
1,562 |
1,599 |
1,561 |
1,563 |
+0.00% |
93,700 |
2024/7/22 |
1,576 |
1,612 |
1,537 |
1,563 |
+5.18% |
335,300 |
2024/7/19 |
1,497 |
1,499 |
1,470 |
1,486 |
-1.33% |
105,100 |
2024/7/18 |
1,537 |
1,551 |
1,497 |
1,506 |
-3.34% |
123,800 |
2024/7/17 |
1,532 |
1,573 |
1,529 |
1,558 |
+1.96% |
81,500 |
2024/7/16 |
1,597 |
1,597 |
1,522 |
1,528 |
-4.26% |
205,600 |
2024/7/12 |
1,545 |
1,609 |
1,544 |
1,596 |
+1.08% |
213,800 |
2024/7/11 |
1,506 |
1,579 |
1,495 |
1,579 |
+6.98% |
252,900 |
2024/7/10 |
1,508 |
1,530 |
1,460 |
1,476 |
-2.12% |
235,200 |
2024/7/9 |
1,404 |
1,522 |
1,395 |
1,508 |
+8.18% |
400,200 |
2024/7/8 |
1,560 |
1,629 |
1,372 |
1,394 |
-6.44% |
948,300 |
2024/7/5 |
1,525 |
1,527 |
1,473 |
1,490 |
-2.17% |
295,700 |
2024/7/4 |
1,542 |
1,542 |
1,509 |
1,523 |
+0.86% |
117,000 |
2024/7/3 |
1,487 |
1,533 |
1,487 |
1,510 |
+1.55% |
101,800 |
2024/7/2 |
1,496 |
1,500 |
1,474 |
1,487 |
+0.54% |
84,400 |
2024/7/1 |
1,490 |
1,513 |
1,468 |
1,479 |
-0.67% |
76,600 |
2024/6/28 |
1,479 |
1,489 |
1,462 |
1,489 |
+1.36% |
77,300 |
2024/6/27 |
1,485 |
1,495 |
1,457 |
1,469 |
-1.28% |
61,800 |
2024/6/26 |
1,509 |
1,525 |
1,476 |
1,488 |
+0.47% |
98,700 |
2024/6/25 |
1,480 |
1,497 |
1,473 |
1,481 |
+0.07% |
51,300 |
2024/6/24 |
1,471 |
1,484 |
1,459 |
1,480 |
+0.61% |
53,500 |
2024/6/21 |
1,496 |
1,496 |
1,460 |
1,471 |
-1.41% |
102,700 |
2024/6/20 |
1,543 |
1,549 |
1,475 |
1,492 |
-3.62% |
65,900 |
2024/6/19 |
1,545 |
1,575 |
1,525 |
1,548 |
+0.39% |
95,400 |
2024/6/18 |
1,539 |
1,562 |
1,533 |
1,542 |
+2.94% |
105,900 |
2024/6/17 |
1,548 |
1,549 |
1,485 |
1,498 |
-5.49% |
101,800 |
2024/6/14 |
1,532 |
1,606 |
1,532 |
1,585 |
+3.46% |
87,800 |
2024/6/13 |
1,620 |
1,626 |
1,530 |
1,532 |
-4.19% |
101,900 |
2024/6/12 |
1,586 |
1,632 |
1,578 |
1,599 |
+0.82% |
110,900 |
2024/6/11 |
1,548 |
1,606 |
1,548 |
1,586 |
+1.54% |
127,000 |
2024/6/10 |
1,514 |
1,575 |
1,514 |
1,562 |
+3.79% |
90,600 |
2024/6/7 |
1,441 |
1,512 |
1,441 |
1,505 |
+2.59% |
80,600 |
2024/6/6 |
1,541 |
1,541 |
1,464 |
1,467 |
-2.78% |
71,400 |
2024/6/5 |
1,526 |
1,535 |
1,502 |
1,509 |
-1.82% |
103,200 |
2024/6/4 |
1,534 |
1,570 |
1,455 |
1,537 |
-0.32% |
234,400 |
2024/6/3 |
1,554 |
1,575 |
1,529 |
1,542 |
+0.46% |
266,500 |
2024/5/31 |
1,531 |
1,540 |
1,505 |
1,535 |
+0.59% |
93,600 |
2024/5/30 |
1,496 |
1,527 |
1,463 |
1,526 |
+0.86% |
112,600 |
2024/5/29 |
1,560 |
1,568 |
1,506 |
1,513 |
-2.83% |
145,100 |
2024/5/28 |
1,548 |
1,580 |
1,535 |
1,557 |
+0.58% |
179,700 |
2024/5/27 |
1,521 |
1,558 |
1,512 |
1,548 |
+1.31% |
162,800 |
2024/5/24 |
1,504 |
1,550 |
1,501 |
1,528 |
-0.20% |
158,600 |
2024/5/23 |
1,549 |
1,561 |
1,489 |
1,531 |
+0.20% |
105,200 |
2024/5/22 |
1,597 |
1,602 |
1,515 |
1,528 |
-5.33% |
262,200 |
2024/5/21 |
1,623 |
1,647 |
1,608 |
1,614 |
-0.98% |
221,800 |
2024/5/20 |
1,583 |
1,653 |
1,580 |
1,630 |
+1.43% |
254,700 |
2024/5/17 |
1,574 |
1,613 |
1,520 |
1,607 |
-0.12% |
167,200 |
2024/5/16 |
1,600 |
1,628 |
1,588 |
1,609 |
+0.88% |
102,100 |
2024/5/15 |
1,619 |
1,644 |
1,586 |
1,595 |
-0.81% |
133,600 |
2024/5/14 |
1,626 |
1,643 |
1,587 |
1,608 |
-1.71% |
149,800 |
2024/5/13 |
1,720 |
1,720 |
1,616 |
1,636 |
-3.14% |
354,700 |
2024/5/10 |
1,671 |
1,702 |
1,641 |
1,689 |
-0.18% |
265,700 |
2024/5/9 |
1,624 |
1,692 |
1,601 |
1,692 |
+5.68% |
296,600 |
2024/5/8 |
1,664 |
1,669 |
1,600 |
1,601 |
-3.26% |
424,500 |
2024/5/7 |
1,608 |
1,673 |
1,601 |
1,655 |
+3.57% |
501,700 |
2024/5/2 |
1,572 |
1,652 |
1,533 |
1,598 |
+4.31% |
501,500 |
2024/5/1 |
1,550 |
1,557 |
1,526 |
1,532 |
-2.36% |
116,100 |
2024/4/30 |
1,584 |
1,598 |
1,546 |
1,569 |
+0.58% |
158,800 |
2024/4/26 |
1,532 |
1,560 |
1,525 |
1,560 |
+2.83% |
155,600 |
2024/4/25 |
1,550 |
1,568 |
1,510 |
1,517 |
-2.94% |
233,700 |
2024/4/24 |
1,524 |
1,580 |
1,507 |
1,563 |
+6.18% |
252,900 |
2024/4/23 |
1,465 |
1,497 |
1,455 |
1,472 |
+1.24% |
174,800 |
2024/4/22 |
1,442 |
1,475 |
1,424 |
1,454 |
+1.39% |
222,400 |
2024/4/19 |
1,480 |
1,501 |
1,420 |
1,434 |
-4.08% |
222,300 |
2024/4/18 |
1,460 |
1,521 |
1,455 |
1,495 |
+2.89% |
170,700 |
2024/4/17 |
1,527 |
1,560 |
1,434 |
1,453 |
-0.27% |
306,800 |
2024/4/16 |
1,480 |
1,521 |
1,456 |
1,457 |
-0.82% |
383,600 |
2024/4/15 |
1,463 |
1,488 |
1,439 |
1,469 |
+0.55% |
294,600 |
2024/4/12 |
1,441 |
1,500 |
1,426 |
1,461 |
+4.81% |
441,800 |
2024/4/11 |
1,329 |
1,397 |
1,328 |
1,394 |
+4.03% |
201,700 |
2024/4/10 |
1,325 |
1,345 |
1,315 |
1,340 |
+1.52% |
228,100 |
2024/4/9 |
1,300 |
1,326 |
1,257 |
1,320 |
+3.12% |
230,500 |
2024/4/8 |
1,290 |
1,307 |
1,250 |
1,280 |
-0.39% |
136,100 |
2024/4/5 |
1,246 |
1,285 |
1,245 |
1,285 |
+0.71% |
114,700 |
2024/4/4 |
1,259 |
1,297 |
1,248 |
1,276 |
+1.35% |
148,800 |
2024/4/3 |
1,257 |
1,270 |
1,229 |
1,259 |
-0.87% |
132,100 |
2024/4/2 |
1,307 |
1,307 |
1,252 |
1,270 |
-1.78% |
153,100 |
2024/4/1 |
1,390 |
1,390 |
1,287 |
1,293 |
+1.33% |
300,000 |
2024/3/29 |
1,250 |
1,277 |
1,241 |
1,276 |
+2.41% |
107,400 |
2024/3/28 |
1,200 |
1,260 |
1,200 |
1,246 |
+2.98% |
172,300 |
2024/3/27 |
1,200 |
1,217 |
1,198 |
1,210 |
+2.11% |
73,700 |
2024/3/26 |
1,183 |
1,200 |
1,178 |
1,185 |
+0.17% |
51,500 |
2024/3/25 |
1,192 |
1,201 |
1,178 |
1,183 |
-0.76% |
80,400 |
2024/3/22 |
1,215 |
1,215 |
1,183 |
1,192 |
-0.67% |
71,700 |
2024/3/21 |
1,193 |
1,211 |
1,179 |
1,200 |
+2.39% |
70,100 |
2024/3/19 |
1,184 |
1,185 |
1,163 |
1,172 |
-0.68% |
63,200 |
2024/3/18 |
1,165 |
1,181 |
1,164 |
1,180 |
+1.37% |
53,700 |
2024/3/15 |
1,165 |
1,178 |
1,161 |
1,164 |
-1.02% |
61,000 |
2024/3/14 |
1,163 |
1,179 |
1,157 |
1,176 |
+1.03% |
52,400 |
2024/3/13 |
1,200 |
1,204 |
1,151 |
1,164 |
-2.43% |
93,000 |
2024/3/12 |
1,149 |
1,193 |
1,144 |
1,193 |
+2.40% |
116,500 |
2024/3/11 |
1,172 |
1,184 |
1,140 |
1,165 |
-4.51% |
191,400 |
2024/3/8 |
1,200 |
1,225 |
1,193 |
1,220 |
+0.41% |
259,000 |
2024/3/7 |
1,259 |
1,267 |
1,212 |
1,215 |
-2.41% |
148,700 |
2024/3/6 |
1,251 |
1,275 |
1,226 |
1,245 |
-1.97% |
204,000 |
2024/3/5 |
1,287 |
1,301 |
1,264 |
1,270 |
+0.00% |
248,600 |
2024/3/4 |
1,256 |
1,283 |
1,229 |
1,270 |
+3.25% |
309,700 |
2024/3/1 |
1,199 |
1,230 |
1,174 |
1,230 |
+3.97% |
165,900 |
2024/2/29 |
1,174 |
1,208 |
1,165 |
1,183 |
+0.94% |
134,600 |
2024/2/28 |
1,163 |
1,192 |
1,153 |
1,172 |
+0.77% |
139,200 |
2024/2/27 |
1,220 |
1,235 |
1,156 |
1,163 |
-4.04% |
210,000 |
2024/2/26 |
1,183 |
1,231 |
1,171 |
1,212 |
+10.68% |
376,800 |
2024/2/22 |
1,080 |
1,095 |
1,078 |
1,095 |
+1.86% |
85,200 |
2024/2/21 |
1,055 |
1,077 |
1,055 |
1,075 |
+1.03% |
78,500 |
2024/2/20 |
1,069 |
1,074 |
1,058 |
1,064 |
-0.93% |
108,600 |
2024/2/19 |
1,062 |
1,075 |
1,059 |
1,074 |
+1.23% |
69,900 |
2024/2/16 |
1,057 |
1,068 |
1,050 |
1,061 |
+1.24% |
65,600 |
2024/2/15 |
1,053 |
1,062 |
1,040 |
1,048 |
+0.19% |
72,400 |
2024/2/14 |
1,070 |
1,070 |
1,038 |
1,046 |
-2.43% |
83,700 |
2024/2/13 |
1,045 |
1,075 |
1,036 |
1,072 |
+3.78% |
119,700 |
2024/2/9 |
1,028 |
1,044 |
1,024 |
1,033 |
+0.58% |
54,600 |
2024/2/8 |
1,045 |
1,045 |
1,014 |
1,027 |
-2.28% |
96,200 |
2024/2/7 |
1,035 |
1,063 |
1,035 |
1,051 |
+1.55% |
119,700 |
2024/2/6 |
1,048 |
1,048 |
1,029 |
1,035 |
-1.33% |
40,900 |
2024/2/5 |
1,026 |
1,052 |
1,026 |
1,049 |
+3.25% |
107,600 |
2024/2/2 |
1,027 |
1,033 |
1,011 |
1,016 |
-0.68% |
99,900 |
2024/2/1 |
1,012 |
1,034 |
1,007 |
1,023 |
+0.39% |
109,000 |
2024/1/31 |
1,015 |
1,020 |
1,009 |
1,019 |
+0.39% |
67,400 |
2024/1/30 |
1,040 |
1,040 |
1,012 |
1,015 |
-2.87% |
112,800 |
2024/1/29 |
1,042 |
1,054 |
1,037 |
1,045 |
+0.87% |
73,300 |
|