日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,929 |
1,941 |
1,904 |
1,928 |
+0.52% |
38,900 |
2024/7/25 |
1,935 |
1,947 |
1,910 |
1,918 |
-1.44% |
46,100 |
2024/7/24 |
1,963 |
1,982 |
1,946 |
1,946 |
-0.87% |
47,300 |
2024/7/23 |
1,963 |
1,979 |
1,953 |
1,963 |
+0.20% |
40,700 |
2024/7/22 |
2,021 |
2,025 |
1,957 |
1,959 |
-2.78% |
31,400 |
2024/7/19 |
2,025 |
2,026 |
1,979 |
2,015 |
-0.44% |
26,400 |
2024/7/18 |
1,998 |
2,037 |
1,979 |
2,024 |
+0.50% |
31,800 |
2024/7/17 |
2,002 |
2,024 |
2,002 |
2,014 |
+2.03% |
30,900 |
2024/7/16 |
1,966 |
2,004 |
1,966 |
1,974 |
+0.41% |
33,600 |
2024/7/12 |
1,942 |
1,970 |
1,925 |
1,966 |
+0.61% |
42,100 |
2024/7/11 |
1,970 |
1,972 |
1,941 |
1,954 |
-0.10% |
29,300 |
2024/7/10 |
1,957 |
1,970 |
1,940 |
1,956 |
-0.25% |
46,200 |
2024/7/9 |
1,939 |
1,969 |
1,937 |
1,961 |
+1.08% |
38,400 |
2024/7/8 |
1,972 |
1,980 |
1,940 |
1,940 |
-2.27% |
41,400 |
2024/7/5 |
2,016 |
2,026 |
1,985 |
1,985 |
-1.78% |
33,900 |
2024/7/4 |
2,024 |
2,033 |
1,999 |
2,021 |
-0.15% |
33,300 |
2024/7/3 |
2,067 |
2,068 |
2,019 |
2,024 |
-2.08% |
38,800 |
2024/7/2 |
2,096 |
2,108 |
2,063 |
2,067 |
-1.38% |
79,300 |
2024/7/1 |
2,124 |
2,124 |
2,050 |
2,096 |
-0.29% |
53,400 |
2024/6/28 |
2,097 |
2,120 |
2,088 |
2,102 |
+0.24% |
36,200 |
2024/6/27 |
2,050 |
2,103 |
2,050 |
2,097 |
+1.94% |
59,100 |
2024/6/26 |
2,054 |
2,072 |
2,036 |
2,057 |
+0.39% |
57,500 |
2024/6/25 |
1,991 |
2,079 |
1,991 |
2,049 |
+3.59% |
82,300 |
2024/6/24 |
1,988 |
2,003 |
1,960 |
1,978 |
+0.15% |
42,900 |
2024/6/21 |
1,973 |
2,000 |
1,958 |
1,975 |
+0.92% |
78,900 |
2024/6/20 |
1,949 |
1,968 |
1,916 |
1,957 |
+0.41% |
52,400 |
2024/6/19 |
1,920 |
1,960 |
1,920 |
1,949 |
+1.62% |
35,400 |
2024/6/18 |
1,889 |
1,921 |
1,878 |
1,918 |
+2.29% |
38,400 |
2024/6/17 |
1,882 |
1,887 |
1,851 |
1,875 |
-0.64% |
29,300 |
2024/6/14 |
1,845 |
1,894 |
1,828 |
1,887 |
+0.11% |
98,100 |
2024/6/13 |
1,925 |
1,930 |
1,880 |
1,885 |
-2.68% |
38,200 |
2024/6/12 |
1,954 |
1,954 |
1,932 |
1,937 |
-0.82% |
20,900 |
2024/6/11 |
1,990 |
1,991 |
1,953 |
1,953 |
-1.41% |
27,200 |
2024/6/10 |
1,977 |
1,996 |
1,977 |
1,981 |
+0.46% |
25,600 |
2024/6/7 |
1,967 |
2,015 |
1,967 |
1,972 |
-0.30% |
31,400 |
2024/6/6 |
1,951 |
1,992 |
1,950 |
1,978 |
+0.30% |
39,800 |
2024/6/5 |
1,999 |
2,020 |
1,968 |
1,972 |
-2.81% |
76,100 |
2024/6/4 |
2,111 |
2,127 |
2,022 |
2,029 |
-4.20% |
61,900 |
2024/6/3 |
2,085 |
2,120 |
2,064 |
2,118 |
+2.82% |
94,100 |
2024/5/31 |
1,991 |
2,060 |
1,989 |
2,060 |
+4.15% |
114,100 |
2024/5/30 |
1,927 |
1,978 |
1,908 |
1,978 |
+2.17% |
44,600 |
2024/5/29 |
1,955 |
1,977 |
1,935 |
1,936 |
-0.97% |
49,400 |
2024/5/28 |
1,945 |
1,963 |
1,930 |
1,955 |
+0.51% |
26,600 |
2024/5/27 |
1,916 |
1,946 |
1,909 |
1,945 |
+1.51% |
32,400 |
2024/5/24 |
1,913 |
1,939 |
1,900 |
1,916 |
-0.78% |
34,700 |
2024/5/23 |
1,914 |
1,931 |
1,880 |
1,931 |
+0.99% |
38,400 |
2024/5/22 |
1,919 |
1,927 |
1,897 |
1,912 |
-0.57% |
43,500 |
2024/5/21 |
1,956 |
1,964 |
1,920 |
1,923 |
-1.84% |
39,400 |
2024/5/20 |
1,943 |
1,967 |
1,936 |
1,959 |
+1.03% |
51,900 |
2024/5/17 |
1,909 |
1,939 |
1,898 |
1,939 |
+1.57% |
55,300 |
2024/5/16 |
1,916 |
1,920 |
1,888 |
1,909 |
+0.00% |
69,100 |
2024/5/15 |
1,926 |
1,949 |
1,872 |
1,909 |
+3.41% |
138,000 |
2024/5/14 |
1,868 |
1,878 |
1,844 |
1,846 |
-0.65% |
62,600 |
2024/5/13 |
1,817 |
1,863 |
1,813 |
1,858 |
+2.43% |
65,700 |
2024/5/10 |
1,806 |
1,817 |
1,793 |
1,814 |
+1.23% |
52,800 |
2024/5/9 |
1,760 |
1,792 |
1,760 |
1,792 |
+1.93% |
31,700 |
2024/5/8 |
1,745 |
1,776 |
1,745 |
1,758 |
+0.29% |
33,800 |
2024/5/7 |
1,769 |
1,769 |
1,743 |
1,753 |
-0.90% |
31,300 |
2024/5/2 |
1,774 |
1,784 |
1,753 |
1,769 |
+0.17% |
33,200 |
2024/5/1 |
1,785 |
1,785 |
1,759 |
1,766 |
-1.94% |
30,300 |
2024/4/30 |
1,794 |
1,801 |
1,770 |
1,801 |
+0.39% |
37,200 |
2024/4/26 |
1,797 |
1,819 |
1,780 |
1,794 |
+0.79% |
43,300 |
2024/4/25 |
1,789 |
1,801 |
1,775 |
1,780 |
-0.95% |
40,300 |
2024/4/24 |
1,803 |
1,813 |
1,794 |
1,797 |
+0.67% |
37,100 |
2024/4/23 |
1,761 |
1,800 |
1,759 |
1,785 |
+1.83% |
53,900 |
2024/4/22 |
1,754 |
1,756 |
1,719 |
1,753 |
+2.28% |
43,500 |
2024/4/19 |
1,744 |
1,759 |
1,701 |
1,714 |
-2.45% |
54,400 |
2024/4/18 |
1,709 |
1,762 |
1,709 |
1,757 |
+2.81% |
40,300 |
2024/4/17 |
1,733 |
1,735 |
1,693 |
1,709 |
-1.38% |
69,300 |
2024/4/16 |
1,782 |
1,799 |
1,729 |
1,733 |
-3.72% |
64,200 |
2024/4/15 |
1,776 |
1,809 |
1,759 |
1,800 |
-0.33% |
49,000 |
2024/4/12 |
1,789 |
1,812 |
1,774 |
1,806 |
+1.86% |
59,900 |
2024/4/11 |
1,730 |
1,782 |
1,722 |
1,773 |
+1.31% |
55,000 |
2024/4/10 |
1,766 |
1,774 |
1,750 |
1,750 |
-1.35% |
45,600 |
2024/4/9 |
1,793 |
1,798 |
1,768 |
1,774 |
-0.45% |
48,800 |
2024/4/8 |
1,773 |
1,798 |
1,765 |
1,782 |
+0.51% |
37,700 |
2024/4/5 |
1,762 |
1,779 |
1,750 |
1,773 |
-1.23% |
49,300 |
2024/4/4 |
1,798 |
1,814 |
1,788 |
1,795 |
+0.79% |
44,900 |
2024/4/3 |
1,756 |
1,800 |
1,746 |
1,781 |
+0.62% |
60,100 |
2024/4/2 |
1,812 |
1,830 |
1,761 |
1,770 |
-2.53% |
91,800 |
2024/4/1 |
1,883 |
1,883 |
1,816 |
1,816 |
-3.56% |
75,500 |
2024/3/29 |
1,884 |
1,897 |
1,873 |
1,883 |
+0.48% |
35,700 |
2024/3/28 |
1,904 |
1,916 |
1,870 |
1,874 |
-2.85% |
55,400 |
2024/3/27 |
1,915 |
1,945 |
1,907 |
1,929 |
+0.73% |
62,900 |
2024/3/26 |
1,929 |
1,937 |
1,907 |
1,915 |
-1.08% |
54,300 |
2024/3/25 |
2,000 |
2,000 |
1,936 |
1,936 |
-3.30% |
71,400 |
2024/3/22 |
1,979 |
2,003 |
1,956 |
2,002 |
+2.67% |
67,100 |
2024/3/21 |
1,908 |
1,980 |
1,905 |
1,950 |
+2.79% |
85,100 |
2024/3/19 |
1,907 |
1,917 |
1,886 |
1,897 |
-0.52% |
83,600 |
2024/3/18 |
1,920 |
1,920 |
1,885 |
1,907 |
+0.90% |
84,000 |
2024/3/15 |
1,880 |
1,917 |
1,876 |
1,890 |
+0.43% |
82,000 |
2024/3/14 |
1,911 |
1,927 |
1,876 |
1,882 |
-0.48% |
81,200 |
2024/3/13 |
1,951 |
1,966 |
1,872 |
1,891 |
-1.05% |
108,400 |
2024/3/12 |
1,930 |
1,930 |
1,880 |
1,911 |
-1.60% |
87,900 |
2024/3/11 |
2,010 |
2,029 |
1,917 |
1,942 |
+0.15% |
279,700 |
2024/3/8 |
1,887 |
1,967 |
1,887 |
1,939 |
+2.32% |
121,200 |
2024/3/7 |
1,882 |
1,913 |
1,877 |
1,895 |
+1.28% |
91,400 |
2024/3/6 |
1,865 |
1,879 |
1,845 |
1,871 |
+0.70% |
63,400 |
2024/3/5 |
1,856 |
1,867 |
1,832 |
1,858 |
+0.11% |
53,900 |
2024/3/4 |
1,912 |
1,912 |
1,836 |
1,856 |
-2.42% |
83,000 |
2024/3/1 |
1,877 |
1,902 |
1,865 |
1,902 |
+1.87% |
64,300 |
2024/2/29 |
1,849 |
1,883 |
1,846 |
1,867 |
+1.41% |
47,200 |
2024/2/28 |
1,811 |
1,894 |
1,811 |
1,841 |
+1.66% |
76,600 |
2024/2/27 |
1,754 |
1,828 |
1,754 |
1,811 |
+3.25% |
73,600 |
2024/2/26 |
1,751 |
1,767 |
1,746 |
1,754 |
+0.75% |
43,200 |
2024/2/22 |
1,733 |
1,749 |
1,724 |
1,741 |
+0.99% |
50,400 |
2024/2/21 |
1,710 |
1,726 |
1,702 |
1,724 |
+0.52% |
27,500 |
2024/2/20 |
1,746 |
1,758 |
1,715 |
1,715 |
-1.38% |
42,800 |
2024/2/19 |
1,700 |
1,739 |
1,691 |
1,739 |
+3.02% |
60,700 |
2024/2/16 |
1,683 |
1,705 |
1,678 |
1,688 |
+1.14% |
83,200 |
2024/2/15 |
1,706 |
1,710 |
1,665 |
1,669 |
-2.11% |
71,700 |
2024/2/14 |
1,728 |
1,730 |
1,699 |
1,705 |
-1.22% |
55,800 |
2024/2/13 |
1,710 |
1,740 |
1,698 |
1,726 |
+1.29% |
69,000 |
2024/2/9 |
1,702 |
1,729 |
1,685 |
1,704 |
-0.41% |
75,100 |
2024/2/8 |
1,715 |
1,723 |
1,696 |
1,711 |
-0.23% |
55,700 |
2024/2/7 |
1,702 |
1,738 |
1,698 |
1,715 |
+0.53% |
64,300 |
2024/2/6 |
1,750 |
1,752 |
1,693 |
1,706 |
-3.56% |
150,100 |
2024/2/5 |
1,760 |
1,788 |
1,754 |
1,769 |
+1.09% |
75,200 |
2024/2/2 |
1,775 |
1,775 |
1,733 |
1,750 |
-0.74% |
50,300 |
2024/2/1 |
1,754 |
1,774 |
1,739 |
1,763 |
-0.84% |
54,000 |
2024/1/31 |
1,728 |
1,779 |
1,724 |
1,778 |
+2.30% |
60,500 |
2024/1/30 |
1,750 |
1,752 |
1,730 |
1,738 |
-0.86% |
47,000 |
2024/1/29 |
1,755 |
1,761 |
1,726 |
1,753 |
+1.04% |
52,000 |
|