日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,638 |
1,650 |
1,620 |
1,625 |
-1.52% |
27,800 |
2024/7/25 |
1,684 |
1,700 |
1,650 |
1,650 |
-2.94% |
42,100 |
2024/7/24 |
1,719 |
1,759 |
1,689 |
1,700 |
-1.11% |
30,000 |
2024/7/23 |
1,686 |
1,735 |
1,686 |
1,719 |
+2.14% |
17,400 |
2024/7/22 |
1,731 |
1,731 |
1,683 |
1,683 |
-3.00% |
33,000 |
2024/7/19 |
1,714 |
1,744 |
1,713 |
1,735 |
+1.34% |
32,500 |
2024/7/18 |
1,729 |
1,761 |
1,705 |
1,712 |
-1.61% |
42,500 |
2024/7/17 |
1,760 |
1,804 |
1,735 |
1,740 |
-1.86% |
51,600 |
2024/7/16 |
1,801 |
1,834 |
1,732 |
1,773 |
-2.04% |
58,800 |
2024/7/12 |
1,804 |
1,877 |
1,802 |
1,810 |
-0.88% |
60,500 |
2024/7/11 |
1,756 |
1,847 |
1,756 |
1,826 |
+3.34% |
102,000 |
2024/7/10 |
1,863 |
1,915 |
1,745 |
1,767 |
-5.05% |
173,400 |
2024/7/9 |
2,139 |
2,177 |
1,823 |
1,861 |
-4.61% |
984,200 |
2024/7/8 |
1,951 |
1,951 |
1,951 |
1,951 |
+25.79% |
23,800 |
2024/7/5 |
1,567 |
1,567 |
1,545 |
1,551 |
-0.26% |
9,800 |
2024/7/4 |
1,570 |
1,575 |
1,554 |
1,555 |
-0.64% |
13,200 |
2024/7/3 |
1,574 |
1,592 |
1,541 |
1,565 |
-0.45% |
23,500 |
2024/7/2 |
1,634 |
1,638 |
1,566 |
1,572 |
-3.56% |
23,600 |
2024/7/1 |
1,620 |
1,646 |
1,619 |
1,630 |
+0.31% |
8,700 |
2024/6/28 |
1,646 |
1,646 |
1,601 |
1,625 |
-0.73% |
9,400 |
2024/6/27 |
1,617 |
1,692 |
1,615 |
1,637 |
+1.93% |
21,400 |
2024/6/26 |
1,635 |
1,652 |
1,596 |
1,606 |
-2.55% |
18,400 |
2024/6/25 |
1,695 |
1,695 |
1,632 |
1,648 |
-1.67% |
17,300 |
2024/6/24 |
1,648 |
1,677 |
1,610 |
1,676 |
+3.91% |
38,200 |
2024/6/21 |
1,575 |
1,635 |
1,550 |
1,613 |
+5.08% |
34,400 |
2024/6/20 |
1,540 |
1,576 |
1,523 |
1,535 |
-0.13% |
9,400 |
2024/6/19 |
1,607 |
1,636 |
1,522 |
1,537 |
-3.09% |
35,800 |
2024/6/18 |
1,563 |
1,586 |
1,545 |
1,586 |
+2.85% |
13,100 |
2024/6/17 |
1,549 |
1,565 |
1,530 |
1,542 |
-0.26% |
11,200 |
2024/6/14 |
1,510 |
1,550 |
1,510 |
1,546 |
+2.11% |
9,200 |
2024/6/13 |
1,547 |
1,564 |
1,514 |
1,514 |
-2.13% |
28,700 |
2024/6/12 |
1,505 |
1,547 |
1,488 |
1,547 |
+3.27% |
23,300 |
2024/6/11 |
1,512 |
1,515 |
1,489 |
1,498 |
-0.99% |
13,800 |
2024/6/10 |
1,458 |
1,522 |
1,458 |
1,513 |
+3.84% |
23,900 |
2024/6/7 |
1,432 |
1,459 |
1,426 |
1,457 |
+1.53% |
10,700 |
2024/6/6 |
1,453 |
1,453 |
1,416 |
1,435 |
-0.35% |
10,300 |
2024/6/5 |
1,486 |
1,486 |
1,425 |
1,440 |
-3.03% |
20,100 |
2024/6/4 |
1,434 |
1,485 |
1,430 |
1,485 |
+3.05% |
22,100 |
2024/6/3 |
1,453 |
1,460 |
1,427 |
1,441 |
+1.05% |
13,500 |
2024/5/31 |
1,387 |
1,426 |
1,379 |
1,426 |
+2.59% |
21,900 |
2024/5/30 |
1,393 |
1,394 |
1,372 |
1,390 |
-0.64% |
26,300 |
2024/5/29 |
1,396 |
1,405 |
1,391 |
1,399 |
-0.43% |
13,000 |
2024/5/28 |
1,433 |
1,433 |
1,394 |
1,405 |
-0.35% |
11,200 |
2024/5/27 |
1,428 |
1,445 |
1,387 |
1,410 |
+0.57% |
11,000 |
2024/5/24 |
1,381 |
1,406 |
1,377 |
1,402 |
+0.79% |
9,000 |
2024/5/23 |
1,393 |
1,420 |
1,388 |
1,391 |
-0.57% |
12,400 |
2024/5/22 |
1,397 |
1,399 |
1,389 |
1,399 |
+0.21% |
10,900 |
2024/5/21 |
1,400 |
1,408 |
1,391 |
1,396 |
-0.21% |
5,100 |
2024/5/20 |
1,373 |
1,406 |
1,373 |
1,399 |
+2.57% |
10,200 |
2024/5/17 |
1,336 |
1,364 |
1,335 |
1,364 |
+1.94% |
6,800 |
2024/5/16 |
1,385 |
1,385 |
1,332 |
1,338 |
-3.18% |
24,000 |
2024/5/15 |
1,401 |
1,401 |
1,364 |
1,382 |
-2.40% |
11,100 |
2024/5/14 |
1,410 |
1,416 |
1,403 |
1,416 |
-0.28% |
3,200 |
2024/5/13 |
1,422 |
1,427 |
1,382 |
1,420 |
+1.00% |
14,900 |
2024/5/10 |
1,450 |
1,454 |
1,406 |
1,406 |
-0.71% |
21,400 |
2024/5/9 |
1,391 |
1,446 |
1,375 |
1,416 |
+2.16% |
34,700 |
2024/5/8 |
1,364 |
1,386 |
1,342 |
1,386 |
+3.66% |
32,900 |
2024/5/7 |
1,342 |
1,346 |
1,330 |
1,337 |
+0.91% |
12,300 |
2024/5/2 |
1,349 |
1,349 |
1,325 |
1,325 |
-1.78% |
12,700 |
2024/5/1 |
1,355 |
1,355 |
1,335 |
1,349 |
-0.52% |
11,700 |
2024/4/30 |
1,386 |
1,396 |
1,300 |
1,356 |
+9.53% |
109,400 |
2024/4/26 |
1,263 |
1,288 |
1,238 |
1,238 |
-3.88% |
36,700 |
2024/4/25 |
1,313 |
1,313 |
1,280 |
1,288 |
-2.05% |
9,000 |
2024/4/24 |
1,328 |
1,328 |
1,301 |
1,315 |
+2.65% |
10,400 |
2024/4/23 |
1,261 |
1,315 |
1,236 |
1,281 |
+4.06% |
17,800 |
2024/4/22 |
1,232 |
1,232 |
1,223 |
1,231 |
+1.57% |
1,600 |
2024/4/19 |
1,261 |
1,261 |
1,212 |
1,212 |
-3.58% |
7,300 |
2024/4/18 |
1,213 |
1,263 |
1,213 |
1,257 |
+3.46% |
5,600 |
2024/4/17 |
1,226 |
1,256 |
1,215 |
1,215 |
-0.90% |
6,200 |
2024/4/16 |
1,257 |
1,257 |
1,226 |
1,226 |
-2.00% |
6,400 |
2024/4/15 |
1,240 |
1,260 |
1,240 |
1,251 |
+0.48% |
4,400 |
2024/4/12 |
1,284 |
1,284 |
1,232 |
1,245 |
-1.27% |
13,400 |
2024/4/11 |
1,251 |
1,263 |
1,251 |
1,261 |
+0.08% |
3,200 |
2024/4/10 |
1,280 |
1,284 |
1,251 |
1,260 |
-0.79% |
4,500 |
2024/4/9 |
1,237 |
1,282 |
1,237 |
1,270 |
+2.67% |
10,200 |
2024/4/8 |
1,288 |
1,288 |
1,226 |
1,237 |
-3.36% |
20,200 |
2024/4/5 |
1,317 |
1,328 |
1,280 |
1,280 |
-4.97% |
22,400 |
2024/4/4 |
1,310 |
1,380 |
1,308 |
1,347 |
+3.14% |
32,900 |
2024/4/3 |
1,264 |
1,320 |
1,255 |
1,306 |
+4.65% |
36,000 |
2024/4/2 |
1,246 |
1,311 |
1,242 |
1,248 |
+0.24% |
42,000 |
2024/4/1 |
1,215 |
1,255 |
1,201 |
1,245 |
+3.84% |
23,000 |
2024/3/29 |
1,179 |
1,200 |
1,179 |
1,199 |
+3.36% |
14,800 |
2024/3/28 |
1,158 |
1,174 |
1,158 |
1,160 |
-2.77% |
7,400 |
2024/3/27 |
1,198 |
1,199 |
1,191 |
1,193 |
+0.68% |
3,800 |
2024/3/26 |
1,199 |
1,205 |
1,181 |
1,185 |
-0.67% |
11,600 |
2024/3/25 |
1,196 |
1,206 |
1,192 |
1,193 |
+0.17% |
15,800 |
2024/3/22 |
1,196 |
1,203 |
1,188 |
1,191 |
+0.17% |
6,200 |
2024/3/21 |
1,183 |
1,198 |
1,183 |
1,189 |
+1.54% |
7,100 |
2024/3/19 |
1,171 |
1,180 |
1,158 |
1,171 |
+0.60% |
8,900 |
2024/3/18 |
1,173 |
1,173 |
1,162 |
1,164 |
-0.09% |
2,400 |
2024/3/15 |
1,174 |
1,174 |
1,160 |
1,165 |
-0.77% |
3,900 |
2024/3/14 |
1,152 |
1,174 |
1,152 |
1,174 |
+1.38% |
6,400 |
2024/3/13 |
1,150 |
1,167 |
1,150 |
1,158 |
+0.70% |
4,200 |
2024/3/12 |
1,129 |
1,150 |
1,129 |
1,150 |
+0.79% |
2,700 |
2024/3/11 |
1,133 |
1,170 |
1,112 |
1,141 |
-0.52% |
21,900 |
2024/3/8 |
1,133 |
1,154 |
1,130 |
1,147 |
+0.26% |
5,500 |
2024/3/7 |
1,145 |
1,148 |
1,133 |
1,144 |
+0.44% |
9,700 |
2024/3/6 |
1,133 |
1,149 |
1,133 |
1,139 |
-0.09% |
2,900 |
2024/3/5 |
1,137 |
1,149 |
1,130 |
1,140 |
+0.09% |
5,200 |
2024/3/4 |
1,161 |
1,161 |
1,138 |
1,139 |
-1.89% |
15,600 |
2024/3/1 |
1,160 |
1,169 |
1,160 |
1,161 |
-0.26% |
6,900 |
2024/2/29 |
1,170 |
1,173 |
1,163 |
1,164 |
-0.60% |
7,000 |
2024/2/28 |
1,169 |
1,180 |
1,169 |
1,171 |
-0.09% |
3,600 |
2024/2/27 |
1,177 |
1,177 |
1,167 |
1,172 |
-0.42% |
2,700 |
2024/2/26 |
1,175 |
1,182 |
1,172 |
1,177 |
+0.94% |
6,700 |
2024/2/22 |
1,165 |
1,167 |
1,158 |
1,166 |
+0.60% |
5,200 |
2024/2/21 |
1,153 |
1,164 |
1,153 |
1,159 |
+0.52% |
2,100 |
2024/2/20 |
1,154 |
1,160 |
1,151 |
1,153 |
+0.17% |
2,400 |
2024/2/19 |
1,156 |
1,156 |
1,147 |
1,151 |
+0.09% |
5,900 |
2024/2/16 |
1,138 |
1,154 |
1,138 |
1,150 |
-0.69% |
7,300 |
2024/2/15 |
1,134 |
1,164 |
1,133 |
1,158 |
+1.58% |
12,800 |
2024/2/14 |
1,150 |
1,156 |
1,135 |
1,140 |
-0.96% |
5,600 |
2024/2/13 |
1,161 |
1,164 |
1,151 |
1,151 |
-0.86% |
3,800 |
2024/2/9 |
1,156 |
1,166 |
1,147 |
1,161 |
-1.11% |
6,200 |
2024/2/8 |
1,165 |
1,176 |
1,146 |
1,174 |
-0.34% |
12,100 |
2024/2/7 |
1,178 |
1,179 |
1,172 |
1,178 |
+0.00% |
4,400 |
2024/2/6 |
1,190 |
1,190 |
1,177 |
1,178 |
-0.76% |
2,700 |
2024/2/5 |
1,181 |
1,187 |
1,165 |
1,187 |
+1.28% |
10,700 |
2024/2/2 |
1,208 |
1,208 |
1,172 |
1,172 |
-3.30% |
16,400 |
2024/2/1 |
1,170 |
1,213 |
1,168 |
1,212 |
+5.85% |
43,600 |
2024/1/31 |
1,120 |
1,145 |
1,120 |
1,145 |
+2.42% |
5,500 |
2024/1/30 |
1,150 |
1,152 |
1,118 |
1,118 |
-2.53% |
29,200 |
2024/1/29 |
1,130 |
1,147 |
1,130 |
1,147 |
+1.77% |
2,200 |
|