日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,716 |
1,729 |
1,695 |
1,704 |
-0.18% |
151,100 |
2024/7/25 |
1,717 |
1,725 |
1,702 |
1,707 |
-1.90% |
179,800 |
2024/7/24 |
1,753 |
1,763 |
1,736 |
1,740 |
-1.30% |
239,900 |
2024/7/23 |
1,752 |
1,779 |
1,752 |
1,763 |
+0.17% |
143,500 |
2024/7/22 |
1,793 |
1,793 |
1,760 |
1,760 |
-1.90% |
152,500 |
2024/7/19 |
1,795 |
1,797 |
1,782 |
1,794 |
-0.50% |
157,500 |
2024/7/18 |
1,816 |
1,818 |
1,803 |
1,803 |
-0.72% |
125,900 |
2024/7/17 |
1,810 |
1,832 |
1,808 |
1,816 |
+0.78% |
132,900 |
2024/7/16 |
1,820 |
1,826 |
1,800 |
1,802 |
+0.00% |
235,200 |
2024/7/12 |
1,791 |
1,810 |
1,785 |
1,802 |
+0.00% |
165,600 |
2024/7/11 |
1,791 |
1,802 |
1,781 |
1,802 |
+1.69% |
205,100 |
2024/7/10 |
1,766 |
1,775 |
1,757 |
1,772 |
-0.62% |
209,300 |
2024/7/9 |
1,771 |
1,792 |
1,765 |
1,783 |
+0.73% |
185,500 |
2024/7/8 |
1,810 |
1,815 |
1,770 |
1,770 |
-2.21% |
214,600 |
2024/7/5 |
1,852 |
1,855 |
1,810 |
1,810 |
-2.16% |
166,500 |
2024/7/4 |
1,823 |
1,850 |
1,813 |
1,850 |
+1.48% |
187,200 |
2024/7/3 |
1,800 |
1,823 |
1,798 |
1,823 |
+1.33% |
209,100 |
2024/7/2 |
1,810 |
1,814 |
1,793 |
1,799 |
+0.00% |
157,700 |
2024/7/1 |
1,813 |
1,817 |
1,788 |
1,799 |
-0.11% |
158,700 |
2024/6/28 |
1,797 |
1,805 |
1,789 |
1,801 |
+0.22% |
183,500 |
2024/6/27 |
1,814 |
1,814 |
1,791 |
1,797 |
-0.66% |
197,500 |
2024/6/26 |
1,831 |
1,831 |
1,804 |
1,809 |
-1.26% |
174,400 |
2024/6/25 |
1,794 |
1,832 |
1,794 |
1,832 |
+2.46% |
186,900 |
2024/6/24 |
1,792 |
1,807 |
1,783 |
1,788 |
+0.39% |
245,000 |
2024/6/21 |
1,781 |
1,792 |
1,770 |
1,781 |
+0.91% |
308,100 |
2024/6/20 |
1,756 |
1,770 |
1,749 |
1,765 |
-0.11% |
148,700 |
2024/6/19 |
1,765 |
1,781 |
1,758 |
1,767 |
+0.06% |
109,300 |
2024/6/18 |
1,799 |
1,799 |
1,758 |
1,766 |
-1.40% |
145,800 |
2024/6/17 |
1,800 |
1,801 |
1,776 |
1,791 |
-0.83% |
179,400 |
2024/6/14 |
1,829 |
1,847 |
1,806 |
1,806 |
-1.31% |
241,600 |
2024/6/13 |
1,850 |
1,862 |
1,830 |
1,830 |
-0.27% |
247,800 |
2024/6/12 |
1,801 |
1,839 |
1,801 |
1,835 |
+1.83% |
194,300 |
2024/6/11 |
1,831 |
1,835 |
1,802 |
1,802 |
-0.88% |
109,000 |
2024/6/10 |
1,805 |
1,820 |
1,798 |
1,818 |
+0.55% |
146,000 |
2024/6/7 |
1,821 |
1,827 |
1,805 |
1,808 |
-0.99% |
129,900 |
2024/6/6 |
1,840 |
1,845 |
1,817 |
1,826 |
+0.44% |
172,600 |
2024/6/5 |
1,857 |
1,859 |
1,813 |
1,818 |
-3.25% |
269,400 |
2024/6/4 |
1,899 |
1,899 |
1,868 |
1,879 |
-1.42% |
186,200 |
2024/6/3 |
1,896 |
1,918 |
1,895 |
1,906 |
+0.32% |
187,900 |
2024/5/31 |
1,885 |
1,900 |
1,870 |
1,900 |
+0.80% |
254,900 |
2024/5/30 |
1,870 |
1,889 |
1,856 |
1,885 |
-0.26% |
166,500 |
2024/5/29 |
1,857 |
1,904 |
1,856 |
1,890 |
+2.38% |
266,200 |
2024/5/28 |
1,857 |
1,866 |
1,844 |
1,846 |
-0.32% |
144,300 |
2024/5/27 |
1,852 |
1,859 |
1,836 |
1,852 |
-0.59% |
157,900 |
2024/5/24 |
1,818 |
1,868 |
1,815 |
1,863 |
-0.59% |
218,200 |
2024/5/23 |
1,865 |
1,891 |
1,839 |
1,874 |
-1.11% |
244,700 |
2024/5/22 |
1,914 |
1,914 |
1,886 |
1,895 |
-0.99% |
209,500 |
2024/5/21 |
1,940 |
1,960 |
1,914 |
1,914 |
-0.93% |
282,700 |
2024/5/20 |
1,915 |
1,945 |
1,908 |
1,932 |
+1.26% |
346,000 |
2024/5/17 |
1,887 |
1,919 |
1,855 |
1,908 |
+3.30% |
438,500 |
2024/5/16 |
1,936 |
1,936 |
1,844 |
1,847 |
-5.28% |
515,400 |
2024/5/15 |
1,899 |
1,976 |
1,820 |
1,950 |
+3.34% |
998,400 |
2024/5/14 |
1,875 |
1,887 |
1,848 |
1,887 |
+0.59% |
227,500 |
2024/5/13 |
1,870 |
1,887 |
1,860 |
1,876 |
-0.21% |
206,400 |
2024/5/10 |
1,858 |
1,885 |
1,857 |
1,880 |
+1.29% |
173,500 |
2024/5/9 |
1,849 |
1,869 |
1,840 |
1,856 |
+0.05% |
166,200 |
2024/5/8 |
1,850 |
1,872 |
1,845 |
1,855 |
-0.54% |
144,900 |
2024/5/7 |
1,866 |
1,872 |
1,849 |
1,865 |
+1.03% |
144,800 |
2024/5/2 |
1,855 |
1,855 |
1,830 |
1,846 |
-0.54% |
199,300 |
2024/5/1 |
1,873 |
1,873 |
1,848 |
1,856 |
-1.07% |
137,000 |
2024/4/30 |
1,871 |
1,892 |
1,865 |
1,876 |
+0.64% |
162,900 |
2024/4/26 |
1,867 |
1,867 |
1,837 |
1,864 |
+0.76% |
166,100 |
2024/4/25 |
1,851 |
1,858 |
1,839 |
1,850 |
-0.38% |
114,500 |
2024/4/24 |
1,866 |
1,872 |
1,848 |
1,857 |
-0.54% |
131,200 |
2024/4/23 |
1,880 |
1,882 |
1,860 |
1,867 |
-0.64% |
135,900 |
2024/4/22 |
1,883 |
1,898 |
1,867 |
1,879 |
+0.80% |
175,100 |
2024/4/19 |
1,887 |
1,898 |
1,853 |
1,864 |
-1.17% |
246,600 |
2024/4/18 |
1,857 |
1,896 |
1,853 |
1,886 |
+1.73% |
214,900 |
2024/4/17 |
1,880 |
1,888 |
1,837 |
1,854 |
-0.64% |
248,500 |
2024/4/16 |
1,917 |
1,917 |
1,857 |
1,866 |
-3.06% |
301,500 |
2024/4/15 |
1,847 |
1,925 |
1,842 |
1,925 |
+4.00% |
599,700 |
2024/4/12 |
1,862 |
1,862 |
1,841 |
1,851 |
-0.43% |
136,800 |
2024/4/11 |
1,834 |
1,867 |
1,827 |
1,859 |
+0.32% |
176,800 |
2024/4/10 |
1,848 |
1,868 |
1,838 |
1,853 |
+0.43% |
267,800 |
2024/4/9 |
1,838 |
1,848 |
1,834 |
1,845 |
+1.04% |
269,000 |
2024/4/8 |
1,837 |
1,843 |
1,804 |
1,826 |
-0.49% |
185,900 |
2024/4/5 |
1,801 |
1,842 |
1,801 |
1,835 |
+0.99% |
272,000 |
2024/4/4 |
1,815 |
1,828 |
1,792 |
1,817 |
+1.00% |
356,200 |
2024/4/3 |
1,780 |
1,818 |
1,778 |
1,799 |
+1.24% |
281,200 |
2024/4/2 |
1,781 |
1,792 |
1,767 |
1,777 |
-0.56% |
186,300 |
2024/4/1 |
1,834 |
1,834 |
1,780 |
1,787 |
-1.76% |
270,800 |
2024/3/29 |
1,785 |
1,828 |
1,785 |
1,819 |
+1.62% |
125,100 |
2024/3/28 |
1,812 |
1,824 |
1,782 |
1,790 |
-3.19% |
223,200 |
2024/3/27 |
1,855 |
1,862 |
1,843 |
1,849 |
+0.16% |
262,500 |
2024/3/26 |
1,840 |
1,854 |
1,840 |
1,846 |
+0.22% |
164,300 |
2024/3/25 |
1,841 |
1,855 |
1,837 |
1,842 |
-0.27% |
237,000 |
2024/3/22 |
1,855 |
1,859 |
1,832 |
1,847 |
-0.11% |
213,200 |
2024/3/21 |
1,850 |
1,857 |
1,842 |
1,849 |
+0.49% |
418,600 |
2024/3/19 |
1,810 |
1,844 |
1,810 |
1,840 |
+1.43% |
224,200 |
2024/3/18 |
1,831 |
1,834 |
1,809 |
1,814 |
+0.22% |
167,800 |
2024/3/15 |
1,792 |
1,834 |
1,779 |
1,810 |
+1.00% |
692,000 |
2024/3/14 |
1,777 |
1,794 |
1,772 |
1,792 |
+1.70% |
196,400 |
2024/3/13 |
1,776 |
1,781 |
1,744 |
1,762 |
+0.11% |
196,300 |
2024/3/12 |
1,771 |
1,772 |
1,740 |
1,760 |
+0.23% |
219,300 |
2024/3/11 |
1,780 |
1,786 |
1,743 |
1,756 |
-2.12% |
181,200 |
2024/3/8 |
1,785 |
1,800 |
1,781 |
1,794 |
+0.22% |
297,500 |
2024/3/7 |
1,790 |
1,809 |
1,775 |
1,790 |
+0.45% |
291,100 |
2024/3/6 |
1,735 |
1,786 |
1,735 |
1,782 |
+1.60% |
262,700 |
2024/3/5 |
1,760 |
1,760 |
1,732 |
1,754 |
-0.34% |
152,000 |
2024/3/4 |
1,759 |
1,776 |
1,748 |
1,760 |
+0.17% |
237,700 |
2024/3/1 |
1,721 |
1,761 |
1,721 |
1,757 |
+1.68% |
178,900 |
2024/2/29 |
1,760 |
1,764 |
1,719 |
1,728 |
-2.26% |
269,100 |
2024/2/28 |
1,758 |
1,783 |
1,753 |
1,768 |
+0.63% |
199,200 |
2024/2/27 |
1,721 |
1,761 |
1,717 |
1,757 |
+2.69% |
343,800 |
2024/2/26 |
1,722 |
1,723 |
1,707 |
1,711 |
-0.18% |
191,400 |
2024/2/22 |
1,725 |
1,727 |
1,706 |
1,714 |
+0.29% |
189,300 |
2024/2/21 |
1,728 |
1,734 |
1,705 |
1,709 |
-1.10% |
261,400 |
2024/2/20 |
1,738 |
1,743 |
1,722 |
1,728 |
-0.52% |
204,900 |
2024/2/19 |
1,708 |
1,738 |
1,708 |
1,737 |
+1.70% |
213,700 |
2024/2/16 |
1,715 |
1,736 |
1,700 |
1,708 |
+0.29% |
374,300 |
2024/2/15 |
1,720 |
1,724 |
1,697 |
1,703 |
-0.70% |
194,300 |
2024/2/14 |
1,719 |
1,719 |
1,700 |
1,715 |
-0.46% |
244,300 |
2024/2/13 |
1,705 |
1,724 |
1,695 |
1,723 |
+1.89% |
275,900 |
2024/2/9 |
1,695 |
1,703 |
1,685 |
1,691 |
-0.94% |
322,400 |
2024/2/8 |
1,711 |
1,713 |
1,686 |
1,707 |
-0.87% |
342,900 |
2024/2/7 |
1,717 |
1,726 |
1,711 |
1,722 |
+0.23% |
182,400 |
2024/2/6 |
1,730 |
1,730 |
1,704 |
1,718 |
-1.38% |
347,100 |
2024/2/5 |
1,739 |
1,748 |
1,719 |
1,742 |
+0.17% |
353,400 |
2024/2/2 |
1,798 |
1,798 |
1,734 |
1,739 |
-0.57% |
388,400 |
2024/2/1 |
1,800 |
1,804 |
1,747 |
1,749 |
-4.11% |
609,800 |
2024/1/31 |
1,801 |
1,868 |
1,775 |
1,824 |
+0.55% |
690,300 |
2024/1/30 |
1,818 |
1,821 |
1,807 |
1,814 |
-0.38% |
208,700 |
2024/1/29 |
1,816 |
1,832 |
1,815 |
1,821 |
+0.28% |
149,700 |
|