日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,481 |
1,492 |
1,471 |
1,485 |
+0.81% |
7,700 |
2024/7/25 |
1,478 |
1,483 |
1,469 |
1,473 |
-0.74% |
9,900 |
2024/7/24 |
1,490 |
1,494 |
1,480 |
1,484 |
-0.40% |
9,000 |
2024/7/23 |
1,503 |
1,503 |
1,485 |
1,490 |
+0.13% |
2,400 |
2024/7/22 |
1,504 |
1,504 |
1,488 |
1,488 |
-1.06% |
4,400 |
2024/7/19 |
1,495 |
1,508 |
1,494 |
1,504 |
+0.60% |
5,400 |
2024/7/18 |
1,493 |
1,495 |
1,482 |
1,495 |
+0.13% |
2,300 |
2024/7/17 |
1,483 |
1,498 |
1,483 |
1,493 |
+0.81% |
5,700 |
2024/7/16 |
1,496 |
1,496 |
1,477 |
1,481 |
-0.74% |
4,800 |
2024/7/12 |
1,487 |
1,492 |
1,477 |
1,492 |
+0.34% |
7,800 |
2024/7/11 |
1,476 |
1,492 |
1,476 |
1,487 |
+0.95% |
6,500 |
2024/7/10 |
1,495 |
1,495 |
1,472 |
1,473 |
-0.34% |
14,400 |
2024/7/9 |
1,491 |
1,491 |
1,472 |
1,478 |
-0.87% |
15,200 |
2024/7/8 |
1,499 |
1,533 |
1,491 |
1,491 |
-0.53% |
22,300 |
2024/7/5 |
1,493 |
1,499 |
1,488 |
1,499 |
+0.40% |
5,300 |
2024/7/4 |
1,491 |
1,502 |
1,487 |
1,493 |
+0.27% |
6,100 |
2024/7/3 |
1,488 |
1,492 |
1,481 |
1,489 |
+0.07% |
5,000 |
2024/7/2 |
1,481 |
1,489 |
1,470 |
1,488 |
+0.68% |
12,000 |
2024/7/1 |
1,502 |
1,502 |
1,478 |
1,478 |
-0.67% |
35,100 |
2024/6/28 |
1,504 |
1,504 |
1,486 |
1,488 |
-0.07% |
3,800 |
2024/6/27 |
1,497 |
1,500 |
1,489 |
1,489 |
-0.53% |
5,900 |
2024/6/26 |
1,505 |
1,505 |
1,489 |
1,497 |
-0.53% |
4,200 |
2024/6/25 |
1,491 |
1,510 |
1,491 |
1,505 |
+0.94% |
6,200 |
2024/6/24 |
1,482 |
1,497 |
1,482 |
1,491 |
+0.40% |
8,100 |
2024/6/21 |
1,500 |
1,507 |
1,479 |
1,485 |
+0.27% |
34,300 |
2024/6/20 |
1,481 |
1,491 |
1,477 |
1,481 |
+0.27% |
7,300 |
2024/6/19 |
1,493 |
1,493 |
1,477 |
1,477 |
-0.81% |
5,600 |
2024/6/18 |
1,488 |
1,501 |
1,478 |
1,489 |
+0.88% |
8,600 |
2024/6/17 |
1,484 |
1,494 |
1,473 |
1,476 |
-0.27% |
17,400 |
2024/6/14 |
1,490 |
1,494 |
1,466 |
1,480 |
-3.27% |
48,200 |
2024/6/13 |
1,538 |
1,552 |
1,513 |
1,530 |
-0.07% |
47,900 |
2024/6/12 |
1,571 |
1,571 |
1,523 |
1,531 |
-5.38% |
60,100 |
2024/6/11 |
1,640 |
1,640 |
1,550 |
1,618 |
+9.32% |
191,300 |
2024/6/10 |
1,466 |
1,500 |
1,466 |
1,480 |
+0.34% |
12,200 |
2024/6/7 |
1,489 |
1,492 |
1,472 |
1,475 |
-0.27% |
10,100 |
2024/6/6 |
1,505 |
1,505 |
1,469 |
1,479 |
-0.14% |
12,100 |
2024/6/5 |
1,474 |
1,523 |
1,472 |
1,481 |
+0.89% |
42,400 |
2024/6/4 |
1,473 |
1,475 |
1,464 |
1,468 |
+0.14% |
11,800 |
2024/6/3 |
1,460 |
1,473 |
1,450 |
1,466 |
+1.31% |
18,100 |
2024/5/31 |
1,449 |
1,449 |
1,436 |
1,447 |
+0.70% |
4,000 |
2024/5/30 |
1,422 |
1,437 |
1,411 |
1,437 |
+0.77% |
16,000 |
2024/5/29 |
1,452 |
1,461 |
1,423 |
1,426 |
-1.66% |
14,300 |
2024/5/28 |
1,450 |
1,468 |
1,450 |
1,450 |
+0.28% |
9,500 |
2024/5/27 |
1,454 |
1,454 |
1,438 |
1,446 |
-0.55% |
5,100 |
2024/5/24 |
1,448 |
1,454 |
1,438 |
1,454 |
+0.97% |
9,600 |
2024/5/23 |
1,450 |
1,453 |
1,439 |
1,440 |
+0.14% |
6,400 |
2024/5/22 |
1,461 |
1,461 |
1,422 |
1,438 |
-1.51% |
12,300 |
2024/5/21 |
1,458 |
1,469 |
1,455 |
1,460 |
+0.62% |
10,000 |
2024/5/20 |
1,440 |
1,462 |
1,440 |
1,451 |
+1.97% |
9,900 |
2024/5/17 |
1,411 |
1,430 |
1,411 |
1,423 |
+0.42% |
6,100 |
2024/5/16 |
1,429 |
1,429 |
1,409 |
1,417 |
-0.70% |
17,400 |
2024/5/15 |
1,452 |
1,454 |
1,425 |
1,427 |
-1.72% |
15,100 |
2024/5/14 |
1,438 |
1,453 |
1,430 |
1,452 |
+0.97% |
17,300 |
2024/5/13 |
1,439 |
1,453 |
1,435 |
1,438 |
+0.56% |
15,300 |
2024/5/10 |
1,447 |
1,451 |
1,430 |
1,430 |
-1.45% |
36,500 |
2024/5/9 |
1,457 |
1,459 |
1,431 |
1,451 |
-0.82% |
30,600 |
2024/5/8 |
1,472 |
1,472 |
1,456 |
1,463 |
+0.07% |
23,600 |
2024/5/7 |
1,446 |
1,476 |
1,446 |
1,462 |
+1.32% |
24,900 |
2024/5/2 |
1,463 |
1,489 |
1,443 |
1,443 |
-1.37% |
49,200 |
2024/5/1 |
1,468 |
1,477 |
1,456 |
1,463 |
-1.28% |
40,300 |
2024/4/30 |
1,495 |
1,502 |
1,476 |
1,482 |
-0.67% |
51,400 |
2024/4/26 |
1,538 |
1,545 |
1,471 |
1,492 |
-12.65% |
154,000 |
2024/4/25 |
1,754 |
1,764 |
1,701 |
1,708 |
-2.62% |
69,800 |
2024/4/24 |
1,768 |
1,777 |
1,751 |
1,754 |
-0.79% |
29,400 |
2024/4/23 |
1,787 |
1,787 |
1,758 |
1,768 |
+0.40% |
31,000 |
2024/4/22 |
1,730 |
1,763 |
1,730 |
1,761 |
+1.91% |
28,000 |
2024/4/19 |
1,737 |
1,752 |
1,700 |
1,728 |
-0.52% |
39,700 |
2024/4/18 |
1,749 |
1,764 |
1,735 |
1,737 |
-0.97% |
20,300 |
2024/4/17 |
1,777 |
1,777 |
1,736 |
1,754 |
-0.62% |
22,900 |
2024/4/16 |
1,795 |
1,795 |
1,750 |
1,765 |
-1.73% |
44,300 |
2024/4/15 |
1,780 |
1,807 |
1,776 |
1,796 |
-0.22% |
16,300 |
2024/4/12 |
1,788 |
1,815 |
1,778 |
1,800 |
-0.66% |
31,300 |
2024/4/11 |
1,763 |
1,828 |
1,750 |
1,812 |
-1.36% |
43,000 |
2024/4/10 |
1,829 |
1,849 |
1,815 |
1,837 |
-0.43% |
34,700 |
2024/4/9 |
1,840 |
1,854 |
1,820 |
1,845 |
+0.05% |
31,400 |
2024/4/8 |
1,857 |
1,868 |
1,817 |
1,844 |
-0.32% |
37,600 |
2024/4/5 |
1,843 |
1,854 |
1,820 |
1,850 |
+0.22% |
26,200 |
2024/4/4 |
1,849 |
1,852 |
1,822 |
1,846 |
+0.11% |
23,000 |
2024/4/3 |
1,801 |
1,854 |
1,790 |
1,844 |
+1.93% |
27,700 |
2024/4/2 |
1,831 |
1,831 |
1,800 |
1,809 |
-2.37% |
30,000 |
2024/4/1 |
1,895 |
1,913 |
1,810 |
1,853 |
-3.64% |
51,500 |
2024/3/29 |
1,749 |
2,059 |
1,744 |
1,923 |
+12.39% |
117,400 |
2024/3/28 |
1,707 |
1,774 |
1,707 |
1,711 |
+0.71% |
59,900 |
2024/3/27 |
1,705 |
1,708 |
1,693 |
1,699 |
+0.24% |
12,400 |
2024/3/26 |
1,686 |
1,701 |
1,662 |
1,695 |
+0.65% |
10,200 |
2024/3/25 |
1,688 |
1,714 |
1,675 |
1,684 |
-0.24% |
15,900 |
2024/3/22 |
1,670 |
1,688 |
1,656 |
1,688 |
+1.14% |
16,900 |
2024/3/21 |
1,664 |
1,673 |
1,649 |
1,669 |
+0.85% |
12,300 |
2024/3/19 |
1,661 |
1,661 |
1,644 |
1,655 |
+0.42% |
4,000 |
2024/3/18 |
1,638 |
1,660 |
1,623 |
1,648 |
+1.85% |
14,700 |
2024/3/15 |
1,605 |
1,620 |
1,586 |
1,618 |
+0.94% |
10,200 |
2024/3/14 |
1,580 |
1,618 |
1,580 |
1,603 |
+1.46% |
6,500 |
2024/3/13 |
1,622 |
1,630 |
1,572 |
1,580 |
-1.86% |
8,800 |
2024/3/12 |
1,593 |
1,618 |
1,580 |
1,610 |
+1.58% |
7,400 |
2024/3/11 |
1,640 |
1,640 |
1,563 |
1,585 |
-3.35% |
22,500 |
2024/3/8 |
1,627 |
1,669 |
1,621 |
1,640 |
+0.61% |
19,100 |
2024/3/7 |
1,671 |
1,682 |
1,630 |
1,630 |
-2.40% |
13,300 |
2024/3/6 |
1,638 |
1,670 |
1,635 |
1,670 |
+2.14% |
18,900 |
2024/3/5 |
1,626 |
1,638 |
1,610 |
1,635 |
+0.74% |
8,200 |
2024/3/4 |
1,627 |
1,627 |
1,606 |
1,623 |
+0.19% |
11,000 |
2024/3/1 |
1,620 |
1,634 |
1,620 |
1,620 |
-0.43% |
5,900 |
2024/2/29 |
1,653 |
1,655 |
1,615 |
1,627 |
-0.79% |
8,900 |
2024/2/28 |
1,650 |
1,668 |
1,630 |
1,640 |
-0.30% |
12,700 |
2024/2/27 |
1,631 |
1,650 |
1,624 |
1,645 |
+0.86% |
14,400 |
2024/2/26 |
1,638 |
1,645 |
1,630 |
1,631 |
-0.49% |
6,700 |
2024/2/22 |
1,633 |
1,653 |
1,622 |
1,639 |
+0.92% |
16,300 |
2024/2/21 |
1,629 |
1,632 |
1,601 |
1,624 |
-0.31% |
3,300 |
2024/2/20 |
1,641 |
1,649 |
1,614 |
1,629 |
-1.27% |
13,300 |
2024/2/19 |
1,603 |
1,659 |
1,598 |
1,650 |
+3.25% |
29,300 |
2024/2/16 |
1,564 |
1,598 |
1,552 |
1,598 |
+2.17% |
14,100 |
2024/2/15 |
1,577 |
1,577 |
1,500 |
1,564 |
-0.76% |
58,200 |
2024/2/14 |
1,590 |
1,590 |
1,561 |
1,576 |
+0.00% |
6,700 |
2024/2/13 |
1,555 |
1,590 |
1,555 |
1,576 |
+0.77% |
10,300 |
2024/2/9 |
1,560 |
1,579 |
1,554 |
1,564 |
+0.06% |
10,200 |
2024/2/8 |
1,560 |
1,588 |
1,560 |
1,563 |
-0.19% |
5,300 |
2024/2/7 |
1,585 |
1,585 |
1,558 |
1,566 |
-1.57% |
8,800 |
2024/2/6 |
1,610 |
1,610 |
1,583 |
1,591 |
-1.49% |
4,900 |
2024/2/5 |
1,620 |
1,620 |
1,603 |
1,615 |
+0.00% |
6,800 |
2024/2/2 |
1,625 |
1,625 |
1,600 |
1,615 |
+0.12% |
4,300 |
2024/2/1 |
1,625 |
1,626 |
1,610 |
1,613 |
-0.74% |
5,000 |
2024/1/31 |
1,600 |
1,628 |
1,589 |
1,625 |
+2.46% |
11,000 |
2024/1/30 |
1,632 |
1,635 |
1,586 |
1,586 |
-2.76% |
31,000 |
2024/1/29 |
1,616 |
1,631 |
1,607 |
1,631 |
+2.07% |
9,900 |
|