日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,830 |
1,847 |
1,818 |
1,822 |
+0.00% |
25,900 |
2024/7/25 |
1,851 |
1,855 |
1,820 |
1,822 |
-2.93% |
45,700 |
2024/7/24 |
1,901 |
1,907 |
1,872 |
1,877 |
-1.47% |
34,200 |
2024/7/23 |
1,916 |
1,930 |
1,890 |
1,905 |
-0.52% |
26,800 |
2024/7/22 |
1,952 |
1,954 |
1,907 |
1,915 |
-1.90% |
36,800 |
2024/7/19 |
1,965 |
1,980 |
1,945 |
1,952 |
-1.26% |
31,300 |
2024/7/18 |
2,025 |
2,025 |
1,975 |
1,977 |
-2.75% |
50,400 |
2024/7/17 |
2,049 |
2,067 |
2,028 |
2,033 |
-0.59% |
20,000 |
2024/7/16 |
2,058 |
2,088 |
2,043 |
2,045 |
-0.44% |
26,700 |
2024/7/12 |
2,094 |
2,100 |
2,050 |
2,054 |
-1.34% |
41,500 |
2024/7/11 |
2,050 |
2,099 |
2,050 |
2,082 |
+2.16% |
90,800 |
2024/7/10 |
2,039 |
2,058 |
2,015 |
2,038 |
+0.39% |
84,500 |
2024/7/9 |
2,013 |
2,055 |
1,983 |
2,030 |
+1.50% |
124,600 |
2024/7/8 |
1,966 |
2,004 |
1,966 |
2,000 |
+1.73% |
51,500 |
2024/7/5 |
1,995 |
1,995 |
1,965 |
1,966 |
-1.65% |
34,100 |
2024/7/4 |
1,994 |
2,002 |
1,986 |
1,999 |
+0.15% |
25,600 |
2024/7/3 |
1,992 |
2,010 |
1,982 |
1,996 |
-0.20% |
23,500 |
2024/7/2 |
1,989 |
2,017 |
1,989 |
2,000 |
+0.96% |
43,500 |
2024/7/1 |
1,995 |
2,013 |
1,979 |
1,981 |
-0.25% |
35,800 |
2024/6/28 |
1,995 |
2,000 |
1,979 |
1,986 |
-0.40% |
26,400 |
2024/6/27 |
1,985 |
1,999 |
1,972 |
1,994 |
+0.91% |
35,500 |
2024/6/26 |
1,996 |
1,996 |
1,965 |
1,976 |
-1.10% |
37,300 |
2024/6/25 |
2,003 |
2,021 |
1,998 |
1,998 |
+0.20% |
59,300 |
2024/6/24 |
2,008 |
2,008 |
1,967 |
1,994 |
-0.50% |
55,400 |
2024/6/21 |
1,999 |
2,025 |
1,990 |
2,004 |
+0.75% |
84,700 |
2024/6/20 |
2,016 |
2,022 |
1,985 |
1,989 |
-1.87% |
57,400 |
2024/6/19 |
1,970 |
2,028 |
1,960 |
2,027 |
+3.26% |
103,700 |
2024/6/18 |
1,931 |
1,979 |
1,930 |
1,963 |
+1.82% |
95,600 |
2024/6/17 |
1,902 |
1,929 |
1,871 |
1,928 |
+0.84% |
45,200 |
2024/6/14 |
1,857 |
1,912 |
1,843 |
1,912 |
+4.14% |
81,100 |
2024/6/13 |
1,889 |
1,893 |
1,828 |
1,836 |
-2.81% |
48,000 |
2024/6/12 |
1,893 |
1,906 |
1,886 |
1,889 |
+0.21% |
32,400 |
2024/6/11 |
1,910 |
1,920 |
1,881 |
1,885 |
-0.63% |
46,300 |
2024/6/10 |
1,882 |
1,897 |
1,880 |
1,897 |
+0.80% |
16,400 |
2024/6/7 |
1,889 |
1,903 |
1,873 |
1,882 |
-0.37% |
34,300 |
2024/6/6 |
1,879 |
1,903 |
1,870 |
1,889 |
+0.59% |
39,700 |
2024/6/5 |
1,899 |
1,919 |
1,861 |
1,878 |
-1.11% |
48,700 |
2024/6/4 |
1,895 |
1,905 |
1,870 |
1,899 |
+1.55% |
61,200 |
2024/6/3 |
1,853 |
1,880 |
1,844 |
1,870 |
+1.69% |
38,700 |
2024/5/31 |
1,813 |
1,842 |
1,807 |
1,839 |
+2.39% |
19,700 |
2024/5/30 |
1,775 |
1,805 |
1,753 |
1,796 |
-0.11% |
53,100 |
2024/5/29 |
1,854 |
1,854 |
1,798 |
1,798 |
-3.02% |
19,800 |
2024/5/28 |
1,868 |
1,871 |
1,845 |
1,854 |
-0.75% |
16,700 |
2024/5/27 |
1,859 |
1,873 |
1,843 |
1,868 |
+1.19% |
20,100 |
2024/5/24 |
1,834 |
1,862 |
1,828 |
1,846 |
+0.65% |
25,500 |
2024/5/23 |
1,832 |
1,857 |
1,822 |
1,834 |
+0.11% |
25,400 |
2024/5/22 |
1,858 |
1,860 |
1,832 |
1,832 |
-1.03% |
17,500 |
2024/5/21 |
1,840 |
1,873 |
1,840 |
1,851 |
+0.60% |
49,700 |
2024/5/20 |
1,810 |
1,842 |
1,810 |
1,840 |
+1.77% |
29,800 |
2024/5/17 |
1,766 |
1,808 |
1,766 |
1,808 |
+1.29% |
27,400 |
2024/5/16 |
1,812 |
1,817 |
1,775 |
1,785 |
-1.71% |
35,100 |
2024/5/15 |
1,832 |
1,843 |
1,804 |
1,816 |
-0.44% |
42,300 |
2024/5/14 |
1,801 |
1,845 |
1,801 |
1,824 |
+6.79% |
137,500 |
2024/5/13 |
1,717 |
1,718 |
1,695 |
1,708 |
-1.50% |
39,400 |
2024/5/10 |
1,756 |
1,756 |
1,722 |
1,734 |
-0.63% |
28,100 |
2024/5/9 |
1,756 |
1,762 |
1,735 |
1,745 |
-0.57% |
24,000 |
2024/5/8 |
1,768 |
1,772 |
1,755 |
1,755 |
-0.68% |
16,500 |
2024/5/7 |
1,782 |
1,782 |
1,758 |
1,767 |
-0.51% |
29,100 |
2024/5/2 |
1,787 |
1,791 |
1,773 |
1,776 |
-0.39% |
8,600 |
2024/5/1 |
1,776 |
1,802 |
1,766 |
1,783 |
-1.22% |
22,400 |
2024/4/30 |
1,793 |
1,805 |
1,776 |
1,805 |
+2.91% |
29,500 |
2024/4/26 |
1,772 |
1,785 |
1,754 |
1,754 |
-1.24% |
127,900 |
2024/4/25 |
1,784 |
1,797 |
1,775 |
1,776 |
-1.44% |
13,800 |
2024/4/24 |
1,810 |
1,812 |
1,795 |
1,802 |
+0.84% |
21,700 |
2024/4/23 |
1,788 |
1,806 |
1,780 |
1,787 |
-0.11% |
21,900 |
2024/4/22 |
1,770 |
1,793 |
1,770 |
1,789 |
+0.79% |
20,600 |
2024/4/19 |
1,783 |
1,794 |
1,751 |
1,775 |
-1.06% |
25,000 |
2024/4/18 |
1,772 |
1,810 |
1,770 |
1,794 |
+1.01% |
19,500 |
2024/4/17 |
1,802 |
1,804 |
1,753 |
1,776 |
-1.44% |
51,100 |
2024/4/16 |
1,857 |
1,857 |
1,796 |
1,802 |
-3.01% |
40,500 |
2024/4/15 |
1,845 |
1,858 |
1,837 |
1,858 |
+0.65% |
37,600 |
2024/4/12 |
1,849 |
1,849 |
1,830 |
1,846 |
+0.54% |
24,400 |
2024/4/11 |
1,822 |
1,848 |
1,810 |
1,836 |
+0.16% |
23,500 |
2024/4/10 |
1,802 |
1,836 |
1,802 |
1,833 |
+1.27% |
26,500 |
2024/4/9 |
1,815 |
1,817 |
1,802 |
1,810 |
+0.33% |
20,900 |
2024/4/8 |
1,792 |
1,805 |
1,784 |
1,804 |
+1.81% |
37,600 |
2024/4/5 |
1,770 |
1,775 |
1,740 |
1,772 |
+0.06% |
34,500 |
2024/4/4 |
1,775 |
1,786 |
1,765 |
1,771 |
-0.23% |
32,800 |
2024/4/3 |
1,770 |
1,790 |
1,750 |
1,775 |
+0.00% |
53,700 |
2024/4/2 |
1,801 |
1,802 |
1,773 |
1,775 |
-0.78% |
33,900 |
2024/4/1 |
1,838 |
1,840 |
1,789 |
1,789 |
-2.67% |
37,900 |
2024/3/29 |
1,813 |
1,838 |
1,800 |
1,838 |
+1.94% |
39,700 |
2024/3/28 |
1,822 |
1,850 |
1,794 |
1,803 |
-3.58% |
70,000 |
2024/3/27 |
1,877 |
1,881 |
1,865 |
1,870 |
+0.21% |
73,100 |
2024/3/26 |
1,882 |
1,891 |
1,866 |
1,866 |
-0.64% |
43,100 |
2024/3/25 |
1,871 |
1,889 |
1,863 |
1,878 |
+0.16% |
82,900 |
2024/3/22 |
1,865 |
1,875 |
1,858 |
1,875 |
+0.00% |
44,800 |
2024/3/21 |
1,891 |
1,891 |
1,862 |
1,875 |
+0.16% |
57,800 |
2024/3/19 |
1,883 |
1,891 |
1,868 |
1,872 |
-1.32% |
60,100 |
2024/3/18 |
1,908 |
1,910 |
1,892 |
1,897 |
-0.16% |
30,400 |
2024/3/15 |
1,896 |
1,908 |
1,871 |
1,900 |
-0.31% |
41,400 |
2024/3/14 |
1,896 |
1,910 |
1,878 |
1,906 |
+0.53% |
41,900 |
2024/3/13 |
1,893 |
1,930 |
1,887 |
1,896 |
+0.64% |
68,800 |
2024/3/12 |
1,885 |
1,890 |
1,850 |
1,884 |
-0.05% |
92,800 |
2024/3/11 |
1,938 |
1,958 |
1,869 |
1,885 |
-4.31% |
85,400 |
2024/3/8 |
1,887 |
1,980 |
1,887 |
1,970 |
+4.68% |
123,500 |
2024/3/7 |
1,969 |
1,969 |
1,882 |
1,882 |
-3.64% |
80,400 |
2024/3/6 |
1,900 |
1,966 |
1,883 |
1,953 |
+2.84% |
169,800 |
2024/3/5 |
1,845 |
1,909 |
1,844 |
1,899 |
+3.71% |
183,700 |
2024/3/4 |
1,840 |
1,856 |
1,821 |
1,831 |
-0.38% |
77,500 |
2024/3/1 |
1,830 |
1,840 |
1,813 |
1,838 |
+0.77% |
40,000 |
2024/2/29 |
1,830 |
1,860 |
1,813 |
1,824 |
-0.55% |
80,700 |
2024/2/28 |
1,809 |
1,839 |
1,801 |
1,834 |
+1.38% |
57,000 |
2024/2/27 |
1,796 |
1,827 |
1,784 |
1,809 |
-0.60% |
61,200 |
2024/2/26 |
1,840 |
1,858 |
1,820 |
1,820 |
-0.87% |
53,600 |
2024/2/22 |
1,832 |
1,846 |
1,827 |
1,836 |
+0.49% |
42,700 |
2024/2/21 |
1,851 |
1,854 |
1,823 |
1,827 |
-0.98% |
44,700 |
2024/2/20 |
1,850 |
1,873 |
1,840 |
1,845 |
+0.00% |
69,900 |
2024/2/19 |
1,830 |
1,852 |
1,821 |
1,845 |
+0.16% |
54,800 |
2024/2/16 |
1,811 |
1,855 |
1,810 |
1,842 |
+1.15% |
118,300 |
2024/2/15 |
1,848 |
1,854 |
1,811 |
1,821 |
-0.82% |
88,900 |
2024/2/14 |
1,853 |
1,867 |
1,828 |
1,836 |
-1.24% |
108,400 |
2024/2/13 |
1,820 |
1,861 |
1,797 |
1,859 |
+1.81% |
276,700 |
2024/2/9 |
1,851 |
1,894 |
1,810 |
1,826 |
+0.61% |
551,600 |
2024/2/8 |
1,900 |
1,900 |
1,775 |
1,815 |
+16.20% |
1,041,000 |
2024/2/7 |
1,560 |
1,574 |
1,556 |
1,562 |
+0.13% |
49,500 |
2024/2/6 |
1,550 |
1,566 |
1,550 |
1,560 |
+0.71% |
51,500 |
2024/2/5 |
1,540 |
1,558 |
1,540 |
1,549 |
+1.04% |
45,300 |
2024/2/2 |
1,545 |
1,545 |
1,517 |
1,533 |
+0.46% |
27,800 |
2024/2/1 |
1,537 |
1,537 |
1,519 |
1,526 |
+0.13% |
35,600 |
2024/1/31 |
1,516 |
1,524 |
1,507 |
1,524 |
+0.59% |
26,300 |
2024/1/30 |
1,535 |
1,539 |
1,512 |
1,515 |
-0.92% |
129,200 |
2024/1/29 |
1,532 |
1,540 |
1,526 |
1,529 |
+0.53% |
41,000 |
|