日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,360 |
1,367 |
1,343 |
1,343 |
-2.47% |
166,100 |
2024/7/25 |
1,380 |
1,388 |
1,363 |
1,377 |
-2.27% |
166,100 |
2024/7/24 |
1,440 |
1,440 |
1,406 |
1,409 |
-2.42% |
104,200 |
2024/7/23 |
1,423 |
1,450 |
1,420 |
1,444 |
+1.48% |
102,500 |
2024/7/22 |
1,476 |
1,476 |
1,420 |
1,423 |
-4.11% |
148,200 |
2024/7/19 |
1,481 |
1,485 |
1,469 |
1,484 |
+0.20% |
70,300 |
2024/7/18 |
1,494 |
1,501 |
1,480 |
1,481 |
-1.59% |
105,600 |
2024/7/17 |
1,543 |
1,553 |
1,503 |
1,505 |
-2.21% |
139,500 |
2024/7/16 |
1,472 |
1,542 |
1,472 |
1,539 |
+5.56% |
274,000 |
2024/7/12 |
1,466 |
1,476 |
1,457 |
1,458 |
-1.09% |
114,900 |
2024/7/11 |
1,472 |
1,478 |
1,462 |
1,474 |
+0.27% |
85,900 |
2024/7/10 |
1,461 |
1,476 |
1,452 |
1,470 |
+0.62% |
60,900 |
2024/7/9 |
1,472 |
1,489 |
1,452 |
1,461 |
-0.88% |
77,700 |
2024/7/8 |
1,497 |
1,497 |
1,471 |
1,474 |
-1.27% |
55,300 |
2024/7/5 |
1,497 |
1,505 |
1,484 |
1,493 |
-0.40% |
113,100 |
2024/7/4 |
1,473 |
1,503 |
1,462 |
1,499 |
+2.67% |
99,000 |
2024/7/3 |
1,486 |
1,507 |
1,458 |
1,460 |
-1.75% |
142,200 |
2024/7/2 |
1,495 |
1,504 |
1,481 |
1,486 |
+0.20% |
190,000 |
2024/7/1 |
1,477 |
1,502 |
1,470 |
1,483 |
+0.61% |
114,800 |
2024/6/28 |
1,482 |
1,485 |
1,461 |
1,474 |
-0.47% |
96,300 |
2024/6/27 |
1,471 |
1,483 |
1,465 |
1,481 |
+0.89% |
74,700 |
2024/6/26 |
1,480 |
1,495 |
1,460 |
1,468 |
-0.34% |
137,200 |
2024/6/25 |
1,459 |
1,484 |
1,459 |
1,473 |
+1.59% |
142,100 |
2024/6/24 |
1,442 |
1,457 |
1,432 |
1,450 |
+0.97% |
129,900 |
2024/6/21 |
1,472 |
1,485 |
1,430 |
1,436 |
-1.98% |
288,100 |
2024/6/20 |
1,420 |
1,473 |
1,398 |
1,465 |
+6.47% |
387,400 |
2024/6/19 |
1,380 |
1,387 |
1,367 |
1,376 |
+0.00% |
93,100 |
2024/6/18 |
1,340 |
1,376 |
1,340 |
1,376 |
+2.38% |
120,700 |
2024/6/17 |
1,352 |
1,352 |
1,322 |
1,344 |
-1.25% |
144,800 |
2024/6/14 |
1,329 |
1,361 |
1,325 |
1,361 |
+1.80% |
135,200 |
2024/6/13 |
1,391 |
1,399 |
1,334 |
1,337 |
-4.57% |
199,100 |
2024/6/12 |
1,392 |
1,417 |
1,391 |
1,401 |
-0.71% |
125,700 |
2024/6/11 |
1,393 |
1,412 |
1,391 |
1,411 |
+0.86% |
106,000 |
2024/6/10 |
1,371 |
1,399 |
1,369 |
1,399 |
+2.04% |
104,100 |
2024/6/7 |
1,370 |
1,372 |
1,355 |
1,371 |
-0.65% |
128,500 |
2024/6/6 |
1,390 |
1,390 |
1,364 |
1,380 |
-0.58% |
109,200 |
2024/6/5 |
1,387 |
1,404 |
1,382 |
1,388 |
-1.49% |
132,900 |
2024/6/4 |
1,405 |
1,414 |
1,395 |
1,409 |
+0.36% |
83,500 |
2024/6/3 |
1,399 |
1,419 |
1,399 |
1,404 |
+0.79% |
100,900 |
2024/5/31 |
1,372 |
1,396 |
1,367 |
1,393 |
+1.98% |
197,500 |
2024/5/30 |
1,340 |
1,371 |
1,321 |
1,366 |
+0.22% |
103,700 |
2024/5/29 |
1,388 |
1,394 |
1,359 |
1,363 |
-1.80% |
120,600 |
2024/5/28 |
1,394 |
1,414 |
1,388 |
1,388 |
-1.21% |
111,400 |
2024/5/27 |
1,402 |
1,411 |
1,382 |
1,405 |
+0.29% |
93,500 |
2024/5/24 |
1,417 |
1,427 |
1,389 |
1,401 |
-1.13% |
170,300 |
2024/5/23 |
1,411 |
1,434 |
1,400 |
1,417 |
+1.14% |
232,400 |
2024/5/22 |
1,389 |
1,414 |
1,387 |
1,401 |
+0.65% |
146,700 |
2024/5/21 |
1,407 |
1,425 |
1,385 |
1,392 |
-0.50% |
109,400 |
2024/5/20 |
1,348 |
1,409 |
1,347 |
1,399 |
+3.94% |
198,100 |
2024/5/17 |
1,322 |
1,352 |
1,311 |
1,346 |
+0.75% |
213,400 |
2024/5/16 |
1,310 |
1,336 |
1,281 |
1,336 |
-5.38% |
701,500 |
2024/5/15 |
1,434 |
1,447 |
1,407 |
1,412 |
-1.74% |
252,200 |
2024/5/14 |
1,439 |
1,441 |
1,405 |
1,437 |
-0.96% |
234,700 |
2024/5/13 |
1,470 |
1,470 |
1,434 |
1,451 |
-1.69% |
225,600 |
2024/5/10 |
1,480 |
1,491 |
1,460 |
1,476 |
-0.54% |
166,400 |
2024/5/9 |
1,471 |
1,497 |
1,462 |
1,484 |
+0.20% |
145,200 |
2024/5/8 |
1,458 |
1,486 |
1,454 |
1,481 |
+1.44% |
96,300 |
2024/5/7 |
1,450 |
1,471 |
1,435 |
1,460 |
+1.60% |
141,100 |
2024/5/2 |
1,439 |
1,447 |
1,430 |
1,437 |
+0.77% |
122,900 |
2024/5/1 |
1,432 |
1,444 |
1,411 |
1,426 |
-0.97% |
107,700 |
2024/4/30 |
1,414 |
1,443 |
1,405 |
1,440 |
+3.15% |
225,600 |
2024/4/26 |
1,414 |
1,415 |
1,380 |
1,396 |
-1.41% |
161,900 |
2024/4/25 |
1,436 |
1,442 |
1,415 |
1,416 |
-2.28% |
191,600 |
2024/4/24 |
1,452 |
1,461 |
1,436 |
1,449 |
+0.00% |
128,500 |
2024/4/23 |
1,470 |
1,474 |
1,441 |
1,449 |
-0.48% |
70,600 |
2024/4/22 |
1,448 |
1,470 |
1,432 |
1,456 |
+1.46% |
97,300 |
2024/4/19 |
1,454 |
1,458 |
1,404 |
1,435 |
-1.58% |
162,900 |
2024/4/18 |
1,430 |
1,468 |
1,424 |
1,458 |
+0.97% |
78,300 |
2024/4/17 |
1,490 |
1,490 |
1,439 |
1,444 |
-2.56% |
151,500 |
2024/4/16 |
1,523 |
1,540 |
1,479 |
1,482 |
-3.70% |
205,400 |
2024/4/15 |
1,515 |
1,539 |
1,507 |
1,539 |
+1.38% |
127,700 |
2024/4/12 |
1,525 |
1,538 |
1,516 |
1,518 |
-0.78% |
101,500 |
2024/4/11 |
1,515 |
1,530 |
1,499 |
1,530 |
+0.20% |
120,500 |
2024/4/10 |
1,499 |
1,533 |
1,490 |
1,527 |
+1.87% |
154,400 |
2024/4/9 |
1,485 |
1,506 |
1,482 |
1,499 |
+0.94% |
86,700 |
2024/4/8 |
1,484 |
1,487 |
1,468 |
1,485 |
+0.68% |
77,600 |
2024/4/5 |
1,450 |
1,482 |
1,443 |
1,475 |
-0.34% |
134,600 |
2024/4/4 |
1,480 |
1,496 |
1,472 |
1,480 |
+1.23% |
123,900 |
2024/4/3 |
1,450 |
1,481 |
1,442 |
1,462 |
+0.27% |
143,000 |
2024/4/2 |
1,485 |
1,492 |
1,448 |
1,458 |
-2.47% |
167,400 |
2024/4/1 |
1,542 |
1,547 |
1,484 |
1,495 |
-2.16% |
193,000 |
2024/3/29 |
1,520 |
1,544 |
1,519 |
1,528 |
+0.07% |
98,900 |
2024/3/28 |
1,548 |
1,568 |
1,510 |
1,527 |
-1.67% |
251,300 |
2024/3/27 |
1,559 |
1,562 |
1,540 |
1,553 |
+0.78% |
181,400 |
2024/3/26 |
1,539 |
1,549 |
1,526 |
1,541 |
-0.26% |
124,800 |
2024/3/25 |
1,575 |
1,578 |
1,545 |
1,545 |
-2.95% |
187,000 |
2024/3/22 |
1,561 |
1,595 |
1,559 |
1,592 |
+1.73% |
244,100 |
2024/3/21 |
1,560 |
1,595 |
1,542 |
1,565 |
+3.30% |
253,000 |
2024/3/19 |
1,510 |
1,535 |
1,498 |
1,515 |
+0.33% |
112,100 |
2024/3/18 |
1,509 |
1,533 |
1,500 |
1,510 |
+1.07% |
151,000 |
2024/3/15 |
1,492 |
1,508 |
1,476 |
1,494 |
+0.54% |
229,000 |
2024/3/14 |
1,465 |
1,502 |
1,465 |
1,486 |
+1.43% |
180,700 |
2024/3/13 |
1,511 |
1,527 |
1,445 |
1,465 |
-0.48% |
250,400 |
2024/3/12 |
1,445 |
1,477 |
1,441 |
1,472 |
+2.94% |
228,600 |
2024/3/11 |
1,446 |
1,452 |
1,412 |
1,430 |
-3.70% |
270,300 |
2024/3/8 |
1,519 |
1,519 |
1,477 |
1,485 |
-0.80% |
260,500 |
2024/3/7 |
1,585 |
1,585 |
1,488 |
1,497 |
-5.55% |
381,800 |
2024/3/6 |
1,499 |
1,587 |
1,499 |
1,585 |
+5.74% |
392,500 |
2024/3/5 |
1,471 |
1,503 |
1,467 |
1,499 |
+1.49% |
117,200 |
2024/3/4 |
1,518 |
1,518 |
1,475 |
1,477 |
-2.89% |
255,400 |
2024/3/1 |
1,536 |
1,545 |
1,510 |
1,521 |
-1.55% |
184,000 |
2024/2/29 |
1,501 |
1,555 |
1,501 |
1,545 |
+4.39% |
323,800 |
2024/2/28 |
1,449 |
1,507 |
1,449 |
1,480 |
+2.14% |
246,500 |
2024/2/27 |
1,455 |
1,473 |
1,441 |
1,449 |
-0.48% |
169,100 |
2024/2/26 |
1,455 |
1,465 |
1,427 |
1,456 |
+0.34% |
238,700 |
2024/2/22 |
1,430 |
1,459 |
1,418 |
1,451 |
+1.90% |
182,000 |
2024/2/21 |
1,406 |
1,428 |
1,405 |
1,424 |
+1.14% |
119,100 |
2024/2/20 |
1,425 |
1,437 |
1,405 |
1,408 |
-1.54% |
153,900 |
2024/2/19 |
1,405 |
1,441 |
1,403 |
1,430 |
+1.63% |
168,100 |
2024/2/16 |
1,402 |
1,422 |
1,396 |
1,407 |
+0.21% |
165,100 |
2024/2/15 |
1,431 |
1,445 |
1,395 |
1,404 |
-0.85% |
260,000 |
2024/2/14 |
1,470 |
1,470 |
1,406 |
1,416 |
-4.77% |
500,600 |
2024/2/13 |
1,437 |
1,505 |
1,415 |
1,487 |
+9.58% |
1,168,000 |
2024/2/9 |
1,369 |
1,369 |
1,339 |
1,357 |
-0.95% |
375,900 |
2024/2/8 |
1,360 |
1,374 |
1,346 |
1,370 |
+1.11% |
188,700 |
2024/2/7 |
1,344 |
1,374 |
1,343 |
1,355 |
+0.07% |
188,200 |
2024/2/6 |
1,354 |
1,370 |
1,343 |
1,354 |
+0.00% |
199,200 |
2024/2/5 |
1,360 |
1,379 |
1,354 |
1,354 |
+0.37% |
187,500 |
2024/2/2 |
1,373 |
1,379 |
1,334 |
1,349 |
-1.10% |
303,800 |
2024/2/1 |
1,350 |
1,371 |
1,336 |
1,364 |
-0.87% |
243,800 |
2024/1/31 |
1,344 |
1,376 |
1,336 |
1,376 |
+4.08% |
388,600 |
2024/1/30 |
1,307 |
1,337 |
1,295 |
1,322 |
+0.84% |
275,500 |
2024/1/29 |
1,289 |
1,313 |
1,285 |
1,311 |
+3.15% |
190,100 |
|