日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,611 |
1,623 |
1,603 |
1,606 |
-0.31% |
26,500 |
2024/7/25 |
1,595 |
1,677 |
1,593 |
1,611 |
+0.69% |
50,300 |
2024/7/24 |
1,623 |
1,636 |
1,600 |
1,600 |
-1.42% |
27,400 |
2024/7/23 |
1,614 |
1,630 |
1,608 |
1,623 |
+1.06% |
15,200 |
2024/7/22 |
1,633 |
1,633 |
1,606 |
1,606 |
-1.17% |
24,700 |
2024/7/19 |
1,651 |
1,651 |
1,625 |
1,625 |
-1.93% |
25,800 |
2024/7/18 |
1,675 |
1,681 |
1,657 |
1,657 |
-1.31% |
21,400 |
2024/7/17 |
1,670 |
1,682 |
1,664 |
1,679 |
+1.14% |
23,800 |
2024/7/16 |
1,684 |
1,684 |
1,659 |
1,660 |
-0.48% |
29,600 |
2024/7/12 |
1,675 |
1,680 |
1,656 |
1,668 |
+0.91% |
43,500 |
2024/7/11 |
1,646 |
1,654 |
1,634 |
1,653 |
+1.10% |
28,300 |
2024/7/10 |
1,628 |
1,638 |
1,622 |
1,635 |
+0.18% |
17,300 |
2024/7/9 |
1,640 |
1,648 |
1,625 |
1,632 |
+0.06% |
17,300 |
2024/7/8 |
1,650 |
1,662 |
1,630 |
1,631 |
-0.12% |
33,700 |
2024/7/5 |
1,633 |
1,649 |
1,633 |
1,633 |
+0.25% |
51,100 |
2024/7/4 |
1,622 |
1,629 |
1,617 |
1,629 |
+0.80% |
10,900 |
2024/7/3 |
1,610 |
1,623 |
1,606 |
1,616 |
+0.25% |
13,300 |
2024/7/2 |
1,636 |
1,636 |
1,606 |
1,612 |
-1.53% |
38,200 |
2024/7/1 |
1,630 |
1,644 |
1,629 |
1,637 |
+0.86% |
39,000 |
2024/6/28 |
1,629 |
1,629 |
1,613 |
1,623 |
-0.43% |
22,700 |
2024/6/27 |
1,630 |
1,630 |
1,610 |
1,630 |
+0.18% |
32,900 |
2024/6/26 |
1,625 |
1,628 |
1,616 |
1,627 |
+0.31% |
22,600 |
2024/6/25 |
1,619 |
1,625 |
1,611 |
1,622 |
+0.68% |
17,800 |
2024/6/24 |
1,595 |
1,611 |
1,595 |
1,611 |
+1.07% |
15,600 |
2024/6/21 |
1,607 |
1,610 |
1,593 |
1,594 |
-0.06% |
8,900 |
2024/6/20 |
1,590 |
1,609 |
1,590 |
1,595 |
-0.99% |
9,900 |
2024/6/19 |
1,609 |
1,611 |
1,594 |
1,611 |
+0.69% |
11,300 |
2024/6/18 |
1,590 |
1,610 |
1,590 |
1,600 |
+0.95% |
6,100 |
2024/6/17 |
1,608 |
1,608 |
1,569 |
1,585 |
-1.55% |
15,600 |
2024/6/14 |
1,588 |
1,610 |
1,581 |
1,610 |
+1.64% |
26,600 |
2024/6/13 |
1,604 |
1,605 |
1,584 |
1,584 |
-1.06% |
13,600 |
2024/6/12 |
1,610 |
1,610 |
1,599 |
1,601 |
-0.12% |
8,200 |
2024/6/11 |
1,600 |
1,610 |
1,600 |
1,603 |
+0.31% |
8,700 |
2024/6/10 |
1,578 |
1,598 |
1,568 |
1,598 |
+1.46% |
14,900 |
2024/6/7 |
1,569 |
1,575 |
1,557 |
1,575 |
+0.64% |
8,200 |
2024/6/6 |
1,558 |
1,573 |
1,551 |
1,565 |
+0.51% |
13,900 |
2024/6/5 |
1,564 |
1,564 |
1,552 |
1,557 |
-1.08% |
9,600 |
2024/6/4 |
1,551 |
1,578 |
1,551 |
1,574 |
+1.42% |
17,700 |
2024/6/3 |
1,567 |
1,568 |
1,552 |
1,552 |
-0.83% |
11,800 |
2024/5/31 |
1,558 |
1,565 |
1,533 |
1,565 |
+0.71% |
11,000 |
2024/5/30 |
1,522 |
1,554 |
1,518 |
1,554 |
+1.50% |
14,500 |
2024/5/29 |
1,545 |
1,552 |
1,522 |
1,531 |
-1.42% |
11,100 |
2024/5/28 |
1,574 |
1,580 |
1,550 |
1,553 |
+1.24% |
20,500 |
2024/5/27 |
1,518 |
1,534 |
1,513 |
1,534 |
+1.99% |
8,500 |
2024/5/24 |
1,505 |
1,519 |
1,504 |
1,504 |
-0.20% |
8,900 |
2024/5/23 |
1,515 |
1,519 |
1,507 |
1,507 |
-0.53% |
10,900 |
2024/5/22 |
1,521 |
1,526 |
1,515 |
1,515 |
-0.33% |
9,300 |
2024/5/21 |
1,534 |
1,540 |
1,520 |
1,520 |
-0.39% |
5,900 |
2024/5/20 |
1,536 |
1,549 |
1,525 |
1,526 |
-1.10% |
13,200 |
2024/5/17 |
1,544 |
1,545 |
1,534 |
1,543 |
-0.06% |
5,500 |
2024/5/16 |
1,559 |
1,560 |
1,523 |
1,544 |
-0.64% |
14,200 |
2024/5/15 |
1,573 |
1,573 |
1,550 |
1,554 |
-0.89% |
11,300 |
2024/5/14 |
1,584 |
1,584 |
1,560 |
1,568 |
-0.57% |
9,800 |
2024/5/13 |
1,538 |
1,584 |
1,522 |
1,577 |
+4.30% |
32,600 |
2024/5/10 |
1,515 |
1,515 |
1,497 |
1,512 |
+0.13% |
12,300 |
2024/5/9 |
1,502 |
1,517 |
1,494 |
1,510 |
+1.21% |
10,600 |
2024/5/8 |
1,513 |
1,513 |
1,492 |
1,492 |
-1.19% |
12,600 |
2024/5/7 |
1,466 |
1,510 |
1,466 |
1,510 |
+3.14% |
22,500 |
2024/5/2 |
1,495 |
1,495 |
1,463 |
1,464 |
-1.74% |
13,900 |
2024/5/1 |
1,512 |
1,512 |
1,480 |
1,490 |
-1.46% |
9,200 |
2024/4/30 |
1,500 |
1,512 |
1,488 |
1,512 |
+1.54% |
15,300 |
2024/4/26 |
1,492 |
1,493 |
1,465 |
1,489 |
-0.73% |
22,700 |
2024/4/25 |
1,514 |
1,514 |
1,500 |
1,500 |
-1.12% |
9,400 |
2024/4/24 |
1,532 |
1,532 |
1,511 |
1,517 |
-0.72% |
11,100 |
2024/4/23 |
1,517 |
1,528 |
1,517 |
1,528 |
+0.73% |
3,700 |
2024/4/22 |
1,500 |
1,523 |
1,500 |
1,517 |
+1.13% |
6,100 |
2024/4/19 |
1,529 |
1,529 |
1,487 |
1,500 |
-2.41% |
24,400 |
2024/4/18 |
1,522 |
1,542 |
1,522 |
1,537 |
+1.39% |
9,900 |
2024/4/17 |
1,547 |
1,547 |
1,513 |
1,516 |
-1.11% |
13,000 |
2024/4/16 |
1,563 |
1,563 |
1,532 |
1,533 |
-2.48% |
21,100 |
2024/4/15 |
1,571 |
1,578 |
1,563 |
1,572 |
-0.63% |
16,900 |
2024/4/12 |
1,577 |
1,586 |
1,576 |
1,582 |
+0.51% |
11,600 |
2024/4/11 |
1,577 |
1,581 |
1,568 |
1,574 |
-0.88% |
7,700 |
2024/4/10 |
1,583 |
1,588 |
1,580 |
1,588 |
+0.76% |
8,600 |
2024/4/9 |
1,582 |
1,584 |
1,563 |
1,576 |
-0.38% |
11,900 |
2024/4/8 |
1,574 |
1,583 |
1,566 |
1,582 |
+1.22% |
10,000 |
2024/4/5 |
1,564 |
1,572 |
1,552 |
1,563 |
-0.70% |
15,600 |
2024/4/4 |
1,580 |
1,583 |
1,565 |
1,574 |
-0.32% |
20,500 |
2024/4/3 |
1,560 |
1,587 |
1,560 |
1,579 |
+0.64% |
17,400 |
2024/4/2 |
1,577 |
1,578 |
1,561 |
1,569 |
-0.51% |
23,600 |
2024/4/1 |
1,600 |
1,607 |
1,574 |
1,577 |
-1.38% |
21,800 |
2024/3/29 |
1,586 |
1,606 |
1,586 |
1,599 |
+1.33% |
17,100 |
2024/3/28 |
1,616 |
1,616 |
1,578 |
1,578 |
-4.54% |
126,400 |
2024/3/27 |
1,660 |
1,668 |
1,650 |
1,653 |
+0.55% |
161,200 |
2024/3/26 |
1,632 |
1,649 |
1,629 |
1,644 |
+0.74% |
33,200 |
2024/3/25 |
1,657 |
1,657 |
1,632 |
1,632 |
-1.51% |
60,100 |
2024/3/22 |
1,661 |
1,662 |
1,650 |
1,657 |
+0.36% |
18,300 |
2024/3/21 |
1,670 |
1,670 |
1,650 |
1,651 |
-0.42% |
43,900 |
2024/3/19 |
1,650 |
1,658 |
1,635 |
1,658 |
+0.18% |
54,100 |
2024/3/18 |
1,647 |
1,656 |
1,645 |
1,655 |
+1.29% |
17,400 |
2024/3/15 |
1,628 |
1,642 |
1,620 |
1,634 |
+0.12% |
27,900 |
2024/3/14 |
1,604 |
1,632 |
1,601 |
1,632 |
+2.26% |
27,300 |
2024/3/13 |
1,604 |
1,608 |
1,585 |
1,596 |
+0.88% |
18,200 |
2024/3/12 |
1,577 |
1,587 |
1,560 |
1,582 |
+0.32% |
29,500 |
2024/3/11 |
1,600 |
1,608 |
1,550 |
1,577 |
-1.50% |
91,600 |
2024/3/8 |
1,589 |
1,610 |
1,585 |
1,601 |
+0.06% |
65,300 |
2024/3/7 |
1,594 |
1,607 |
1,592 |
1,600 |
+0.06% |
48,300 |
2024/3/6 |
1,592 |
1,612 |
1,580 |
1,599 |
+0.44% |
58,500 |
2024/3/5 |
1,561 |
1,600 |
1,546 |
1,592 |
+1.21% |
64,400 |
2024/3/4 |
1,589 |
1,589 |
1,561 |
1,573 |
-0.94% |
91,100 |
2024/3/1 |
1,610 |
1,620 |
1,572 |
1,588 |
-1.73% |
97,400 |
2024/2/29 |
1,621 |
1,622 |
1,603 |
1,616 |
-1.28% |
67,100 |
2024/2/28 |
1,616 |
1,644 |
1,616 |
1,637 |
+0.37% |
64,800 |
2024/2/27 |
1,623 |
1,631 |
1,610 |
1,631 |
+0.55% |
29,600 |
2024/2/26 |
1,636 |
1,661 |
1,622 |
1,622 |
-0.61% |
29,100 |
2024/2/22 |
1,620 |
1,646 |
1,618 |
1,632 |
+1.37% |
22,500 |
2024/2/21 |
1,609 |
1,625 |
1,608 |
1,610 |
-1.11% |
23,500 |
2024/2/20 |
1,647 |
1,650 |
1,622 |
1,628 |
-1.15% |
33,600 |
2024/2/19 |
1,637 |
1,647 |
1,584 |
1,647 |
-0.72% |
60,300 |
2024/2/16 |
1,666 |
1,666 |
1,641 |
1,659 |
-0.60% |
36,400 |
2024/2/15 |
1,700 |
1,715 |
1,662 |
1,669 |
-1.30% |
35,200 |
2024/2/14 |
1,685 |
1,696 |
1,676 |
1,691 |
+0.36% |
19,800 |
2024/2/13 |
1,692 |
1,693 |
1,671 |
1,685 |
-0.06% |
18,000 |
2024/2/9 |
1,694 |
1,710 |
1,684 |
1,686 |
-0.71% |
23,700 |
2024/2/8 |
1,733 |
1,733 |
1,693 |
1,698 |
-2.86% |
34,200 |
2024/2/7 |
1,702 |
1,770 |
1,698 |
1,748 |
+2.22% |
38,400 |
2024/2/6 |
1,702 |
1,719 |
1,692 |
1,710 |
+0.18% |
16,500 |
2024/2/5 |
1,702 |
1,717 |
1,694 |
1,707 |
+0.47% |
20,900 |
2024/2/2 |
1,694 |
1,712 |
1,675 |
1,699 |
+0.06% |
22,800 |
2024/2/1 |
1,697 |
1,723 |
1,678 |
1,698 |
-2.25% |
44,700 |
2024/1/31 |
1,721 |
1,737 |
1,700 |
1,737 |
+0.93% |
22,600 |
2024/1/30 |
1,735 |
1,744 |
1,719 |
1,721 |
+0.35% |
25,200 |
2024/1/29 |
1,695 |
1,715 |
1,694 |
1,715 |
+1.66% |
18,100 |
|