日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,560 |
1,561 |
1,540 |
1,542 |
-0.52% |
23,000 |
2024/7/25 |
1,533 |
1,563 |
1,528 |
1,550 |
-0.64% |
52,400 |
2024/7/24 |
1,565 |
1,581 |
1,548 |
1,560 |
-0.89% |
39,900 |
2024/7/23 |
1,574 |
1,589 |
1,570 |
1,574 |
+0.00% |
31,600 |
2024/7/22 |
1,576 |
1,587 |
1,561 |
1,574 |
-0.13% |
38,500 |
2024/7/19 |
1,585 |
1,592 |
1,573 |
1,576 |
-0.57% |
29,000 |
2024/7/18 |
1,589 |
1,592 |
1,575 |
1,585 |
-0.69% |
60,400 |
2024/7/17 |
1,604 |
1,611 |
1,595 |
1,596 |
-0.31% |
30,800 |
2024/7/16 |
1,611 |
1,623 |
1,595 |
1,601 |
-0.87% |
51,400 |
2024/7/12 |
1,592 |
1,655 |
1,586 |
1,615 |
+0.50% |
56,600 |
2024/7/11 |
1,604 |
1,616 |
1,591 |
1,607 |
+0.19% |
36,700 |
2024/7/10 |
1,605 |
1,616 |
1,587 |
1,604 |
+0.12% |
72,900 |
2024/7/9 |
1,615 |
1,650 |
1,596 |
1,602 |
-0.62% |
67,300 |
2024/7/8 |
1,565 |
1,628 |
1,564 |
1,612 |
+3.13% |
89,800 |
2024/7/5 |
1,554 |
1,566 |
1,541 |
1,563 |
+0.06% |
50,500 |
2024/7/4 |
1,582 |
1,590 |
1,550 |
1,562 |
-1.01% |
61,900 |
2024/7/3 |
1,602 |
1,602 |
1,566 |
1,578 |
-1.87% |
63,600 |
2024/7/2 |
1,609 |
1,609 |
1,590 |
1,608 |
+0.12% |
42,300 |
2024/7/1 |
1,608 |
1,619 |
1,600 |
1,606 |
+0.38% |
33,700 |
2024/6/28 |
1,595 |
1,603 |
1,571 |
1,600 |
-0.25% |
46,200 |
2024/6/27 |
1,633 |
1,635 |
1,597 |
1,604 |
-1.23% |
37,300 |
2024/6/26 |
1,618 |
1,632 |
1,599 |
1,624 |
+0.37% |
41,900 |
2024/6/25 |
1,623 |
1,641 |
1,611 |
1,618 |
+0.94% |
41,800 |
2024/6/24 |
1,611 |
1,624 |
1,583 |
1,603 |
+0.00% |
61,600 |
2024/6/21 |
1,580 |
1,662 |
1,580 |
1,603 |
+2.30% |
183,900 |
2024/6/20 |
1,582 |
1,593 |
1,562 |
1,567 |
-0.95% |
63,600 |
2024/6/19 |
1,638 |
1,649 |
1,562 |
1,582 |
-2.89% |
92,500 |
2024/6/18 |
1,620 |
1,649 |
1,616 |
1,629 |
+0.37% |
50,300 |
2024/6/17 |
1,641 |
1,658 |
1,606 |
1,623 |
-3.45% |
86,900 |
2024/6/14 |
1,659 |
1,681 |
1,656 |
1,681 |
+2.38% |
70,400 |
2024/6/13 |
1,631 |
1,666 |
1,630 |
1,642 |
-0.06% |
70,100 |
2024/6/12 |
1,660 |
1,677 |
1,636 |
1,643 |
-1.32% |
106,000 |
2024/6/11 |
1,774 |
1,795 |
1,644 |
1,665 |
-6.62% |
335,100 |
2024/6/10 |
1,699 |
1,787 |
1,688 |
1,783 |
+9.72% |
390,900 |
2024/6/7 |
1,580 |
1,629 |
1,580 |
1,625 |
+5.25% |
159,400 |
2024/6/6 |
1,503 |
1,559 |
1,498 |
1,544 |
+4.82% |
88,400 |
2024/6/5 |
1,455 |
1,506 |
1,450 |
1,473 |
+1.17% |
60,800 |
2024/6/4 |
1,454 |
1,463 |
1,450 |
1,456 |
+0.14% |
16,100 |
2024/6/3 |
1,469 |
1,469 |
1,446 |
1,454 |
-0.82% |
21,200 |
2024/5/31 |
1,462 |
1,468 |
1,450 |
1,466 |
+1.81% |
24,800 |
2024/5/30 |
1,419 |
1,443 |
1,407 |
1,440 |
+0.98% |
32,700 |
2024/5/29 |
1,450 |
1,461 |
1,422 |
1,426 |
-1.66% |
42,200 |
2024/5/28 |
1,461 |
1,475 |
1,450 |
1,450 |
-0.75% |
24,000 |
2024/5/27 |
1,475 |
1,475 |
1,454 |
1,461 |
+0.48% |
11,900 |
2024/5/24 |
1,455 |
1,472 |
1,448 |
1,454 |
-0.41% |
32,300 |
2024/5/23 |
1,450 |
1,462 |
1,445 |
1,460 |
-0.07% |
38,000 |
2024/5/22 |
1,455 |
1,478 |
1,450 |
1,461 |
+0.07% |
43,100 |
2024/5/21 |
1,488 |
1,488 |
1,452 |
1,460 |
-0.95% |
40,800 |
2024/5/20 |
1,458 |
1,479 |
1,445 |
1,474 |
+1.10% |
46,200 |
2024/5/17 |
1,418 |
1,470 |
1,409 |
1,458 |
+2.75% |
60,800 |
2024/5/16 |
1,404 |
1,440 |
1,397 |
1,419 |
+1.07% |
58,100 |
2024/5/15 |
1,425 |
1,440 |
1,402 |
1,404 |
-1.06% |
36,700 |
2024/5/14 |
1,422 |
1,423 |
1,404 |
1,419 |
-0.42% |
18,500 |
2024/5/13 |
1,388 |
1,429 |
1,382 |
1,425 |
+3.49% |
44,500 |
2024/5/10 |
1,403 |
1,403 |
1,365 |
1,377 |
-2.27% |
31,200 |
2024/5/9 |
1,422 |
1,444 |
1,400 |
1,409 |
-0.49% |
55,500 |
2024/5/8 |
1,381 |
1,439 |
1,376 |
1,416 |
+4.81% |
90,700 |
2024/5/7 |
1,375 |
1,375 |
1,344 |
1,351 |
-1.24% |
33,700 |
2024/5/2 |
1,356 |
1,371 |
1,356 |
1,368 |
+0.88% |
15,900 |
2024/5/1 |
1,380 |
1,380 |
1,350 |
1,356 |
-2.38% |
20,500 |
2024/4/30 |
1,382 |
1,393 |
1,373 |
1,389 |
+0.43% |
20,000 |
2024/4/26 |
1,400 |
1,400 |
1,361 |
1,383 |
-0.93% |
41,800 |
2024/4/25 |
1,385 |
1,413 |
1,374 |
1,396 |
+0.72% |
47,900 |
2024/4/24 |
1,383 |
1,386 |
1,373 |
1,386 |
+0.73% |
27,500 |
2024/4/23 |
1,345 |
1,376 |
1,341 |
1,376 |
+2.76% |
38,600 |
2024/4/22 |
1,331 |
1,344 |
1,328 |
1,339 |
+1.06% |
27,800 |
2024/4/19 |
1,348 |
1,362 |
1,314 |
1,325 |
-1.27% |
67,700 |
2024/4/18 |
1,313 |
1,351 |
1,313 |
1,342 |
+0.83% |
37,000 |
2024/4/17 |
1,343 |
1,360 |
1,330 |
1,331 |
-0.52% |
36,100 |
2024/4/16 |
1,348 |
1,353 |
1,333 |
1,338 |
-1.83% |
45,800 |
2024/4/15 |
1,336 |
1,364 |
1,326 |
1,363 |
+1.19% |
35,200 |
2024/4/12 |
1,350 |
1,360 |
1,331 |
1,347 |
-0.37% |
51,400 |
2024/4/11 |
1,352 |
1,364 |
1,345 |
1,352 |
+0.00% |
29,600 |
2024/4/10 |
1,339 |
1,362 |
1,330 |
1,352 |
+0.82% |
46,000 |
2024/4/9 |
1,355 |
1,355 |
1,334 |
1,341 |
+0.00% |
45,300 |
2024/4/8 |
1,313 |
1,341 |
1,302 |
1,341 |
+3.31% |
66,100 |
2024/4/5 |
1,281 |
1,299 |
1,268 |
1,298 |
-0.99% |
69,400 |
2024/4/4 |
1,280 |
1,327 |
1,257 |
1,311 |
+2.82% |
133,500 |
2024/4/3 |
1,206 |
1,288 |
1,203 |
1,275 |
+6.78% |
262,600 |
2024/4/2 |
1,213 |
1,218 |
1,194 |
1,194 |
-1.40% |
63,100 |
2024/4/1 |
1,224 |
1,237 |
1,211 |
1,211 |
-0.25% |
48,800 |
2024/3/29 |
1,210 |
1,222 |
1,205 |
1,214 |
+0.91% |
35,600 |
2024/3/28 |
1,219 |
1,231 |
1,201 |
1,203 |
-4.07% |
192,800 |
2024/3/27 |
1,253 |
1,260 |
1,250 |
1,254 |
+0.08% |
206,800 |
2024/3/26 |
1,243 |
1,254 |
1,236 |
1,253 |
+1.13% |
42,900 |
2024/3/25 |
1,266 |
1,269 |
1,239 |
1,239 |
-2.82% |
104,000 |
2024/3/22 |
1,270 |
1,277 |
1,261 |
1,275 |
+0.71% |
40,200 |
2024/3/21 |
1,254 |
1,272 |
1,254 |
1,266 |
+1.61% |
85,100 |
2024/3/19 |
1,228 |
1,246 |
1,224 |
1,246 |
+1.55% |
42,800 |
2024/3/18 |
1,229 |
1,233 |
1,221 |
1,227 |
+0.00% |
32,800 |
2024/3/15 |
1,220 |
1,235 |
1,217 |
1,227 |
+0.57% |
31,700 |
2024/3/14 |
1,203 |
1,220 |
1,203 |
1,220 |
+1.16% |
25,100 |
2024/3/13 |
1,220 |
1,226 |
1,200 |
1,206 |
-0.41% |
38,200 |
2024/3/12 |
1,204 |
1,212 |
1,194 |
1,211 |
+0.41% |
26,500 |
2024/3/11 |
1,235 |
1,237 |
1,197 |
1,206 |
-2.90% |
69,000 |
2024/3/8 |
1,220 |
1,244 |
1,220 |
1,242 |
+1.64% |
114,500 |
2024/3/7 |
1,225 |
1,239 |
1,222 |
1,222 |
+0.00% |
104,700 |
2024/3/6 |
1,220 |
1,240 |
1,220 |
1,222 |
+0.00% |
155,300 |
2024/3/5 |
1,213 |
1,229 |
1,199 |
1,222 |
+0.58% |
99,900 |
2024/3/4 |
1,219 |
1,220 |
1,193 |
1,215 |
+1.08% |
158,600 |
2024/3/1 |
1,185 |
1,206 |
1,185 |
1,202 |
+1.26% |
126,900 |
2024/2/29 |
1,191 |
1,194 |
1,180 |
1,187 |
-0.34% |
99,500 |
2024/2/28 |
1,177 |
1,198 |
1,177 |
1,191 |
+1.02% |
90,100 |
2024/2/27 |
1,182 |
1,188 |
1,171 |
1,179 |
-0.25% |
47,700 |
2024/2/26 |
1,200 |
1,200 |
1,181 |
1,182 |
-1.34% |
46,700 |
2024/2/22 |
1,198 |
1,198 |
1,185 |
1,198 |
+0.34% |
33,800 |
2024/2/21 |
1,191 |
1,198 |
1,190 |
1,194 |
-0.42% |
29,900 |
2024/2/20 |
1,192 |
1,207 |
1,190 |
1,199 |
+0.84% |
29,300 |
2024/2/19 |
1,181 |
1,196 |
1,181 |
1,189 |
+0.34% |
30,800 |
2024/2/16 |
1,171 |
1,191 |
1,168 |
1,185 |
+1.54% |
39,400 |
2024/2/15 |
1,189 |
1,189 |
1,161 |
1,167 |
-1.68% |
72,700 |
2024/2/14 |
1,196 |
1,196 |
1,182 |
1,187 |
-0.75% |
27,500 |
2024/2/13 |
1,189 |
1,200 |
1,183 |
1,196 |
+1.36% |
39,300 |
2024/2/9 |
1,196 |
1,201 |
1,179 |
1,180 |
-1.34% |
30,700 |
2024/2/8 |
1,210 |
1,210 |
1,182 |
1,196 |
-1.24% |
41,500 |
2024/2/7 |
1,211 |
1,219 |
1,207 |
1,211 |
+0.00% |
23,800 |
2024/2/6 |
1,220 |
1,237 |
1,211 |
1,211 |
-0.82% |
37,100 |
2024/2/5 |
1,235 |
1,235 |
1,209 |
1,221 |
-0.89% |
41,100 |
2024/2/2 |
1,235 |
1,235 |
1,205 |
1,232 |
-0.24% |
44,800 |
2024/2/1 |
1,224 |
1,239 |
1,220 |
1,235 |
+0.73% |
42,100 |
2024/1/31 |
1,211 |
1,226 |
1,208 |
1,226 |
+1.24% |
21,900 |
2024/1/30 |
1,220 |
1,221 |
1,210 |
1,211 |
-0.57% |
15,700 |
2024/1/29 |
1,212 |
1,222 |
1,212 |
1,218 |
+1.08% |
15,300 |
|