日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,012 |
2,020 |
1,985 |
2,002 |
-0.20% |
27,400 |
2024/7/25 |
1,997 |
2,016 |
1,989 |
2,006 |
+0.05% |
30,100 |
2024/7/24 |
2,027 |
2,027 |
1,996 |
2,005 |
-1.18% |
20,500 |
2024/7/23 |
2,004 |
2,033 |
2,004 |
2,029 |
+1.30% |
19,500 |
2024/7/22 |
2,031 |
2,039 |
2,003 |
2,003 |
-1.33% |
13,900 |
2024/7/19 |
2,052 |
2,052 |
2,027 |
2,030 |
-0.93% |
20,700 |
2024/7/18 |
2,071 |
2,078 |
2,041 |
2,049 |
-1.49% |
48,000 |
2024/7/17 |
2,070 |
2,117 |
2,046 |
2,080 |
+5.05% |
251,500 |
2024/7/16 |
2,000 |
2,000 |
1,980 |
1,980 |
+0.46% |
12,400 |
2024/7/12 |
1,992 |
2,004 |
1,962 |
1,971 |
-1.05% |
25,000 |
2024/7/11 |
1,955 |
2,009 |
1,944 |
1,992 |
+2.10% |
39,600 |
2024/7/10 |
1,943 |
1,951 |
1,935 |
1,951 |
+0.41% |
19,300 |
2024/7/9 |
1,945 |
1,952 |
1,931 |
1,943 |
+0.05% |
18,800 |
2024/7/8 |
1,955 |
1,955 |
1,940 |
1,942 |
-0.66% |
15,400 |
2024/7/5 |
1,938 |
1,955 |
1,930 |
1,955 |
+0.88% |
24,500 |
2024/7/4 |
1,952 |
1,952 |
1,923 |
1,938 |
-0.72% |
25,100 |
2024/7/3 |
1,951 |
1,967 |
1,942 |
1,952 |
-0.41% |
28,400 |
2024/7/2 |
2,009 |
2,009 |
1,956 |
1,960 |
-2.29% |
50,400 |
2024/7/1 |
2,011 |
2,029 |
2,004 |
2,006 |
-0.25% |
20,400 |
2024/6/28 |
2,030 |
2,030 |
2,011 |
2,011 |
-0.84% |
23,200 |
2024/6/27 |
2,038 |
2,038 |
2,008 |
2,028 |
-0.15% |
45,000 |
2024/6/26 |
2,008 |
2,046 |
2,004 |
2,031 |
+1.55% |
74,800 |
2024/6/25 |
1,950 |
2,005 |
1,950 |
2,000 |
+3.09% |
91,000 |
2024/6/24 |
1,949 |
1,955 |
1,936 |
1,940 |
+0.52% |
36,200 |
2024/6/21 |
1,907 |
1,932 |
1,907 |
1,930 |
+1.05% |
25,400 |
2024/6/20 |
1,920 |
1,930 |
1,899 |
1,910 |
-0.21% |
21,500 |
2024/6/19 |
1,895 |
1,914 |
1,890 |
1,914 |
+1.38% |
20,300 |
2024/6/18 |
1,878 |
1,893 |
1,878 |
1,888 |
+0.69% |
20,600 |
2024/6/17 |
1,874 |
1,875 |
1,860 |
1,875 |
+0.05% |
13,600 |
2024/6/14 |
1,839 |
1,874 |
1,839 |
1,874 |
+1.41% |
30,500 |
2024/6/13 |
1,860 |
1,861 |
1,845 |
1,848 |
-0.59% |
15,600 |
2024/6/12 |
1,859 |
1,860 |
1,854 |
1,859 |
+0.32% |
9,200 |
2024/6/11 |
1,853 |
1,865 |
1,852 |
1,853 |
+0.11% |
14,700 |
2024/6/10 |
1,850 |
1,851 |
1,844 |
1,851 |
+0.33% |
17,900 |
2024/6/7 |
1,840 |
1,846 |
1,837 |
1,845 |
+0.27% |
13,700 |
2024/6/6 |
1,839 |
1,843 |
1,834 |
1,840 |
+0.16% |
15,100 |
2024/6/5 |
1,822 |
1,839 |
1,822 |
1,837 |
+0.60% |
19,500 |
2024/6/4 |
1,828 |
1,833 |
1,820 |
1,826 |
-0.11% |
12,800 |
2024/6/3 |
1,829 |
1,833 |
1,819 |
1,828 |
+0.44% |
18,200 |
2024/5/31 |
1,817 |
1,820 |
1,807 |
1,820 |
+0.28% |
17,000 |
2024/5/30 |
1,795 |
1,815 |
1,786 |
1,815 |
+0.83% |
10,500 |
2024/5/29 |
1,815 |
1,815 |
1,799 |
1,800 |
-0.66% |
12,700 |
2024/5/28 |
1,815 |
1,815 |
1,806 |
1,812 |
-0.11% |
8,700 |
2024/5/27 |
1,807 |
1,814 |
1,804 |
1,814 |
+0.44% |
15,100 |
2024/5/24 |
1,792 |
1,806 |
1,788 |
1,806 |
+0.33% |
13,300 |
2024/5/23 |
1,797 |
1,800 |
1,787 |
1,800 |
+0.28% |
8,000 |
2024/5/22 |
1,794 |
1,799 |
1,787 |
1,795 |
-0.39% |
13,900 |
2024/5/21 |
1,795 |
1,805 |
1,795 |
1,802 |
+0.56% |
16,200 |
2024/5/20 |
1,776 |
1,794 |
1,776 |
1,792 |
+1.07% |
10,100 |
2024/5/17 |
1,777 |
1,777 |
1,769 |
1,773 |
+0.11% |
5,100 |
2024/5/16 |
1,780 |
1,783 |
1,768 |
1,771 |
-0.34% |
8,000 |
2024/5/15 |
1,786 |
1,789 |
1,777 |
1,777 |
-0.45% |
7,400 |
2024/5/14 |
1,790 |
1,790 |
1,761 |
1,785 |
+1.54% |
20,900 |
2024/5/13 |
1,750 |
1,759 |
1,743 |
1,758 |
-1.07% |
20,900 |
2024/5/10 |
1,785 |
1,787 |
1,769 |
1,777 |
-0.45% |
14,000 |
2024/5/9 |
1,766 |
1,790 |
1,766 |
1,785 |
+0.56% |
12,600 |
2024/5/8 |
1,795 |
1,795 |
1,775 |
1,775 |
-1.11% |
11,000 |
2024/5/7 |
1,781 |
1,795 |
1,781 |
1,795 |
+0.79% |
14,700 |
2024/5/2 |
1,783 |
1,785 |
1,776 |
1,781 |
+0.17% |
7,700 |
2024/5/1 |
1,774 |
1,780 |
1,769 |
1,778 |
+0.34% |
11,400 |
2024/4/30 |
1,759 |
1,775 |
1,759 |
1,772 |
+0.80% |
14,000 |
2024/4/26 |
1,753 |
1,760 |
1,741 |
1,758 |
+0.40% |
10,400 |
2024/4/25 |
1,751 |
1,757 |
1,748 |
1,751 |
+0.00% |
7,400 |
2024/4/24 |
1,746 |
1,753 |
1,746 |
1,751 |
+0.17% |
6,800 |
2024/4/23 |
1,751 |
1,754 |
1,746 |
1,748 |
+0.40% |
5,600 |
2024/4/22 |
1,720 |
1,747 |
1,720 |
1,741 |
+1.34% |
7,100 |
2024/4/19 |
1,740 |
1,740 |
1,713 |
1,718 |
-1.38% |
15,000 |
2024/4/18 |
1,720 |
1,742 |
1,720 |
1,742 |
+0.99% |
11,400 |
2024/4/17 |
1,742 |
1,742 |
1,725 |
1,725 |
-1.03% |
16,500 |
2024/4/16 |
1,765 |
1,765 |
1,743 |
1,743 |
-1.47% |
21,600 |
2024/4/15 |
1,770 |
1,771 |
1,765 |
1,769 |
-0.28% |
8,700 |
2024/4/12 |
1,784 |
1,785 |
1,774 |
1,774 |
-0.56% |
9,700 |
2024/4/11 |
1,788 |
1,788 |
1,777 |
1,784 |
-0.39% |
11,800 |
2024/4/10 |
1,778 |
1,791 |
1,778 |
1,791 |
+0.79% |
9,800 |
2024/4/9 |
1,780 |
1,783 |
1,771 |
1,777 |
+0.00% |
13,000 |
2024/4/8 |
1,763 |
1,777 |
1,763 |
1,777 |
+0.79% |
15,100 |
2024/4/5 |
1,759 |
1,765 |
1,755 |
1,763 |
-0.11% |
11,900 |
2024/4/4 |
1,775 |
1,775 |
1,764 |
1,765 |
-0.40% |
15,000 |
2024/4/3 |
1,754 |
1,774 |
1,754 |
1,772 |
+1.03% |
23,200 |
2024/4/2 |
1,774 |
1,779 |
1,753 |
1,754 |
-1.18% |
24,400 |
2024/4/1 |
1,786 |
1,794 |
1,775 |
1,775 |
-0.45% |
22,700 |
2024/3/29 |
1,775 |
1,787 |
1,773 |
1,783 |
+0.85% |
21,300 |
2024/3/28 |
1,775 |
1,791 |
1,766 |
1,768 |
-1.78% |
77,500 |
2024/3/27 |
1,816 |
1,823 |
1,800 |
1,800 |
-0.88% |
121,700 |
2024/3/26 |
1,820 |
1,820 |
1,809 |
1,816 |
-0.22% |
64,600 |
2024/3/25 |
1,825 |
1,832 |
1,818 |
1,820 |
-0.27% |
79,400 |
2024/3/22 |
1,832 |
1,832 |
1,816 |
1,825 |
-0.60% |
61,100 |
2024/3/21 |
1,845 |
1,845 |
1,833 |
1,836 |
-0.05% |
57,600 |
2024/3/19 |
1,845 |
1,845 |
1,832 |
1,837 |
+0.00% |
24,400 |
2024/3/18 |
1,855 |
1,855 |
1,836 |
1,837 |
-0.92% |
54,500 |
2024/3/15 |
1,860 |
1,863 |
1,847 |
1,854 |
+0.22% |
26,900 |
2024/3/14 |
1,835 |
1,850 |
1,835 |
1,850 |
+0.49% |
24,000 |
2024/3/13 |
1,850 |
1,860 |
1,836 |
1,841 |
-0.43% |
20,400 |
2024/3/12 |
1,849 |
1,850 |
1,829 |
1,849 |
-0.05% |
26,700 |
2024/3/11 |
1,867 |
1,867 |
1,842 |
1,850 |
-0.91% |
35,400 |
2024/3/8 |
1,852 |
1,870 |
1,851 |
1,867 |
+0.59% |
30,300 |
2024/3/7 |
1,855 |
1,863 |
1,853 |
1,856 |
+0.11% |
18,400 |
2024/3/6 |
1,839 |
1,856 |
1,832 |
1,854 |
+0.82% |
22,100 |
2024/3/5 |
1,834 |
1,844 |
1,817 |
1,839 |
-0.11% |
22,800 |
2024/3/4 |
1,858 |
1,858 |
1,832 |
1,841 |
-0.75% |
40,200 |
2024/3/1 |
1,870 |
1,872 |
1,850 |
1,855 |
-0.80% |
28,000 |
2024/2/29 |
1,884 |
1,890 |
1,864 |
1,870 |
-1.32% |
28,300 |
2024/2/28 |
1,882 |
1,905 |
1,882 |
1,895 |
+0.58% |
29,300 |
2024/2/27 |
1,848 |
1,885 |
1,847 |
1,884 |
+1.95% |
23,100 |
2024/2/26 |
1,860 |
1,873 |
1,847 |
1,848 |
-0.43% |
28,500 |
2024/2/22 |
1,860 |
1,865 |
1,846 |
1,856 |
-0.27% |
19,000 |
2024/2/21 |
1,845 |
1,862 |
1,845 |
1,861 |
+0.87% |
14,700 |
2024/2/20 |
1,853 |
1,869 |
1,845 |
1,845 |
-0.22% |
20,000 |
2024/2/19 |
1,825 |
1,849 |
1,825 |
1,849 |
+1.32% |
22,800 |
2024/2/16 |
1,800 |
1,831 |
1,800 |
1,825 |
+1.33% |
29,300 |
2024/2/15 |
1,788 |
1,809 |
1,787 |
1,801 |
+0.73% |
21,700 |
2024/2/14 |
1,825 |
1,825 |
1,788 |
1,788 |
-2.40% |
39,500 |
2024/2/13 |
1,790 |
1,833 |
1,782 |
1,832 |
+4.93% |
85,800 |
2024/2/9 |
1,750 |
1,752 |
1,741 |
1,746 |
-0.29% |
18,700 |
2024/2/8 |
1,760 |
1,760 |
1,737 |
1,751 |
-0.51% |
20,900 |
2024/2/7 |
1,749 |
1,764 |
1,748 |
1,760 |
+0.63% |
17,100 |
2024/2/6 |
1,739 |
1,753 |
1,736 |
1,749 |
+0.52% |
28,300 |
2024/2/5 |
1,730 |
1,743 |
1,730 |
1,740 |
+0.69% |
15,100 |
2024/2/2 |
1,739 |
1,739 |
1,724 |
1,728 |
-0.29% |
13,600 |
2024/2/1 |
1,735 |
1,738 |
1,732 |
1,733 |
+0.06% |
17,800 |
2024/1/31 |
1,726 |
1,732 |
1,723 |
1,732 |
+0.35% |
15,600 |
2024/1/30 |
1,733 |
1,737 |
1,726 |
1,726 |
-0.40% |
11,000 |
2024/1/29 |
1,725 |
1,740 |
1,725 |
1,733 |
+0.70% |
20,300 |
|