日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,904 |
1,908 |
1,880 |
1,894 |
+0.32% |
9,700 |
2024/7/25 |
1,876 |
1,891 |
1,861 |
1,888 |
-0.32% |
15,100 |
2024/7/24 |
1,918 |
1,918 |
1,891 |
1,894 |
-0.94% |
8,200 |
2024/7/23 |
1,899 |
1,918 |
1,888 |
1,912 |
+0.84% |
11,600 |
2024/7/22 |
1,888 |
1,900 |
1,875 |
1,896 |
+0.42% |
17,900 |
2024/7/19 |
1,926 |
1,926 |
1,867 |
1,888 |
-2.18% |
38,400 |
2024/7/18 |
1,932 |
1,942 |
1,925 |
1,930 |
-0.26% |
22,700 |
2024/7/17 |
1,920 |
1,935 |
1,915 |
1,935 |
+0.73% |
10,100 |
2024/7/16 |
1,907 |
1,923 |
1,905 |
1,921 |
+0.84% |
13,700 |
2024/7/12 |
1,880 |
1,906 |
1,875 |
1,905 |
+0.79% |
36,800 |
2024/7/11 |
1,899 |
1,899 |
1,885 |
1,890 |
-0.42% |
19,500 |
2024/7/10 |
1,891 |
1,898 |
1,878 |
1,898 |
+0.48% |
16,100 |
2024/7/9 |
1,865 |
1,900 |
1,860 |
1,889 |
+1.56% |
25,900 |
2024/7/8 |
1,852 |
1,860 |
1,842 |
1,860 |
+0.43% |
26,600 |
2024/7/5 |
1,847 |
1,859 |
1,838 |
1,852 |
+0.76% |
23,600 |
2024/7/4 |
1,824 |
1,838 |
1,817 |
1,838 |
+0.93% |
22,600 |
2024/7/3 |
1,817 |
1,822 |
1,816 |
1,821 |
+0.17% |
21,300 |
2024/7/2 |
1,818 |
1,819 |
1,805 |
1,818 |
+0.28% |
18,000 |
2024/7/1 |
1,809 |
1,816 |
1,805 |
1,813 |
+0.33% |
26,300 |
2024/6/28 |
1,809 |
1,809 |
1,790 |
1,807 |
+0.39% |
12,800 |
2024/6/27 |
1,789 |
1,800 |
1,780 |
1,800 |
+0.90% |
15,600 |
2024/6/26 |
1,805 |
1,811 |
1,782 |
1,784 |
-0.89% |
15,300 |
2024/6/25 |
1,799 |
1,800 |
1,796 |
1,800 |
+0.11% |
9,900 |
2024/6/24 |
1,798 |
1,799 |
1,795 |
1,798 |
+0.28% |
8,600 |
2024/6/21 |
1,797 |
1,800 |
1,783 |
1,793 |
+0.22% |
19,900 |
2024/6/20 |
1,779 |
1,797 |
1,779 |
1,789 |
+0.56% |
3,700 |
2024/6/19 |
1,764 |
1,800 |
1,764 |
1,779 |
+0.74% |
49,900 |
2024/6/18 |
1,764 |
1,774 |
1,756 |
1,766 |
+0.63% |
5,000 |
2024/6/17 |
1,778 |
1,778 |
1,755 |
1,755 |
-0.79% |
9,600 |
2024/6/14 |
1,762 |
1,769 |
1,750 |
1,769 |
+0.34% |
12,900 |
2024/6/13 |
1,768 |
1,775 |
1,763 |
1,763 |
-0.34% |
5,400 |
2024/6/12 |
1,767 |
1,778 |
1,767 |
1,769 |
-0.79% |
4,800 |
2024/6/11 |
1,766 |
1,783 |
1,760 |
1,783 |
+0.68% |
8,300 |
2024/6/10 |
1,770 |
1,776 |
1,761 |
1,771 |
+0.00% |
5,900 |
2024/6/7 |
1,780 |
1,780 |
1,765 |
1,771 |
+0.17% |
8,200 |
2024/6/6 |
1,788 |
1,794 |
1,754 |
1,768 |
-0.73% |
16,500 |
2024/6/5 |
1,790 |
1,793 |
1,776 |
1,781 |
-0.72% |
8,900 |
2024/6/4 |
1,788 |
1,795 |
1,779 |
1,794 |
+0.34% |
8,500 |
2024/6/3 |
1,767 |
1,788 |
1,767 |
1,788 |
+0.56% |
8,800 |
2024/5/31 |
1,773 |
1,779 |
1,760 |
1,778 |
+1.31% |
9,800 |
2024/5/30 |
1,763 |
1,770 |
1,744 |
1,755 |
-1.63% |
28,300 |
2024/5/29 |
1,800 |
1,806 |
1,766 |
1,784 |
-1.38% |
15,200 |
2024/5/28 |
1,815 |
1,825 |
1,790 |
1,809 |
+1.06% |
23,900 |
2024/5/27 |
1,790 |
1,800 |
1,771 |
1,790 |
+2.29% |
24,400 |
2024/5/24 |
1,712 |
1,757 |
1,712 |
1,750 |
+0.57% |
12,000 |
2024/5/23 |
1,745 |
1,750 |
1,705 |
1,740 |
-1.81% |
46,900 |
2024/5/22 |
1,775 |
1,795 |
1,764 |
1,772 |
-0.17% |
7,200 |
2024/5/21 |
1,802 |
1,807 |
1,763 |
1,775 |
-1.93% |
25,500 |
2024/5/20 |
1,764 |
1,819 |
1,750 |
1,810 |
+2.61% |
47,100 |
2024/5/17 |
1,700 |
1,771 |
1,700 |
1,764 |
+3.46% |
61,200 |
2024/5/16 |
1,677 |
1,705 |
1,640 |
1,705 |
+0.59% |
240,300 |
2024/5/15 |
1,695 |
1,695 |
1,695 |
1,695 |
+21.51% |
50,400 |
2024/5/14 |
1,394 |
1,403 |
1,391 |
1,395 |
-0.14% |
13,100 |
2024/5/13 |
1,399 |
1,399 |
1,390 |
1,397 |
+0.65% |
5,200 |
2024/5/10 |
1,396 |
1,396 |
1,385 |
1,388 |
+0.07% |
1,900 |
2024/5/9 |
1,385 |
1,387 |
1,380 |
1,387 |
+0.36% |
1,400 |
2024/5/8 |
1,382 |
1,383 |
1,380 |
1,382 |
+0.29% |
1,400 |
2024/5/7 |
1,378 |
1,378 |
1,375 |
1,378 |
-0.29% |
2,300 |
2024/5/2 |
1,376 |
1,382 |
1,375 |
1,382 |
+0.44% |
2,300 |
2024/5/1 |
1,374 |
1,376 |
1,374 |
1,376 |
+0.36% |
1,800 |
2024/4/30 |
1,374 |
1,375 |
1,371 |
1,371 |
+0.44% |
2,500 |
2024/4/26 |
1,370 |
1,375 |
1,365 |
1,365 |
-0.36% |
3,000 |
2024/4/25 |
1,370 |
1,377 |
1,370 |
1,370 |
+0.37% |
4,700 |
2024/4/24 |
1,367 |
1,370 |
1,360 |
1,365 |
-0.07% |
4,600 |
2024/4/23 |
1,366 |
1,366 |
1,365 |
1,366 |
+0.44% |
1,200 |
2024/4/22 |
1,350 |
1,367 |
1,350 |
1,360 |
+0.15% |
2,500 |
2024/4/19 |
1,377 |
1,377 |
1,351 |
1,358 |
-1.38% |
4,400 |
2024/4/18 |
1,379 |
1,380 |
1,371 |
1,377 |
-0.15% |
3,300 |
2024/4/17 |
1,386 |
1,386 |
1,371 |
1,379 |
-0.43% |
4,800 |
2024/4/16 |
1,390 |
1,390 |
1,384 |
1,385 |
-0.36% |
1,200 |
2024/4/15 |
1,389 |
1,390 |
1,384 |
1,390 |
+0.36% |
3,600 |
2024/4/12 |
1,408 |
1,410 |
1,385 |
1,385 |
-1.84% |
4,200 |
2024/4/11 |
1,419 |
1,419 |
1,400 |
1,411 |
+0.36% |
1,800 |
2024/4/10 |
1,405 |
1,417 |
1,385 |
1,406 |
+0.43% |
4,200 |
2024/4/9 |
1,391 |
1,400 |
1,389 |
1,400 |
+0.72% |
4,600 |
2024/4/8 |
1,383 |
1,397 |
1,380 |
1,390 |
+0.72% |
4,100 |
2024/4/5 |
1,386 |
1,393 |
1,380 |
1,380 |
-1.00% |
5,700 |
2024/4/4 |
1,384 |
1,400 |
1,384 |
1,394 |
+0.07% |
4,400 |
2024/4/3 |
1,380 |
1,393 |
1,373 |
1,393 |
+0.80% |
4,000 |
2024/4/2 |
1,410 |
1,410 |
1,382 |
1,382 |
-1.99% |
10,100 |
2024/4/1 |
1,420 |
1,420 |
1,390 |
1,410 |
-0.49% |
5,100 |
2024/3/29 |
1,424 |
1,425 |
1,415 |
1,417 |
+0.50% |
4,800 |
2024/3/28 |
1,401 |
1,419 |
1,401 |
1,410 |
-2.83% |
8,700 |
2024/3/27 |
1,435 |
1,455 |
1,435 |
1,451 |
+0.28% |
10,100 |
2024/3/26 |
1,447 |
1,448 |
1,443 |
1,447 |
-0.14% |
3,200 |
2024/3/25 |
1,451 |
1,453 |
1,447 |
1,449 |
-0.14% |
7,800 |
2024/3/22 |
1,454 |
1,454 |
1,445 |
1,451 |
-0.21% |
8,900 |
2024/3/21 |
1,444 |
1,459 |
1,440 |
1,454 |
+0.76% |
12,700 |
2024/3/19 |
1,443 |
1,443 |
1,435 |
1,443 |
+0.00% |
4,200 |
2024/3/18 |
1,431 |
1,446 |
1,422 |
1,443 |
+0.84% |
11,200 |
2024/3/15 |
1,413 |
1,433 |
1,413 |
1,431 |
+0.42% |
2,900 |
2024/3/14 |
1,422 |
1,431 |
1,422 |
1,425 |
-0.70% |
700 |
2024/3/13 |
1,438 |
1,438 |
1,416 |
1,435 |
+0.00% |
3,600 |
2024/3/12 |
1,420 |
1,437 |
1,411 |
1,435 |
+1.41% |
5,500 |
2024/3/11 |
1,433 |
1,438 |
1,412 |
1,415 |
-0.91% |
11,200 |
2024/3/8 |
1,420 |
1,439 |
1,420 |
1,428 |
+0.56% |
9,100 |
2024/3/7 |
1,433 |
1,440 |
1,402 |
1,420 |
-0.35% |
5,500 |
2024/3/6 |
1,417 |
1,432 |
1,417 |
1,425 |
+0.56% |
2,400 |
2024/3/5 |
1,420 |
1,420 |
1,385 |
1,417 |
-0.77% |
11,600 |
2024/3/4 |
1,443 |
1,443 |
1,428 |
1,428 |
-0.90% |
4,900 |
2024/3/1 |
1,435 |
1,445 |
1,430 |
1,441 |
+0.49% |
10,400 |
2024/2/29 |
1,437 |
1,437 |
1,426 |
1,434 |
-0.14% |
2,900 |
2024/2/28 |
1,435 |
1,438 |
1,425 |
1,436 |
-0.14% |
5,900 |
2024/2/27 |
1,434 |
1,438 |
1,430 |
1,438 |
-0.07% |
1,600 |
2024/2/26 |
1,438 |
1,439 |
1,430 |
1,439 |
+0.70% |
2,200 |
2024/2/22 |
1,444 |
1,445 |
1,378 |
1,429 |
-0.56% |
8,500 |
2024/2/21 |
1,437 |
1,442 |
1,430 |
1,437 |
+0.00% |
9,500 |
2024/2/20 |
1,430 |
1,438 |
1,419 |
1,437 |
+0.49% |
6,100 |
2024/2/19 |
1,405 |
1,439 |
1,400 |
1,430 |
+1.92% |
14,400 |
2024/2/16 |
1,396 |
1,404 |
1,390 |
1,403 |
+0.86% |
8,200 |
2024/2/15 |
1,409 |
1,410 |
1,375 |
1,391 |
-1.00% |
13,100 |
2024/2/14 |
1,456 |
1,461 |
1,381 |
1,405 |
+5.09% |
77,200 |
2024/2/13 |
1,333 |
1,365 |
1,325 |
1,337 |
+0.53% |
28,900 |
2024/2/9 |
1,325 |
1,330 |
1,323 |
1,330 |
+0.15% |
2,200 |
2024/2/8 |
1,329 |
1,332 |
1,325 |
1,328 |
-0.08% |
2,500 |
2024/2/7 |
1,324 |
1,332 |
1,324 |
1,329 |
-0.23% |
1,700 |
2024/2/6 |
1,334 |
1,334 |
1,330 |
1,332 |
+0.60% |
1,100 |
2024/2/5 |
1,323 |
1,342 |
1,323 |
1,324 |
-0.15% |
11,800 |
2024/2/2 |
1,322 |
1,326 |
1,320 |
1,326 |
+0.15% |
2,900 |
2024/2/1 |
1,324 |
1,332 |
1,321 |
1,324 |
-0.53% |
1,300 |
2024/1/31 |
1,330 |
1,331 |
1,320 |
1,331 |
+0.08% |
1,900 |
2024/1/30 |
1,315 |
1,330 |
1,314 |
1,330 |
+0.91% |
6,600 |
2024/1/29 |
1,324 |
1,326 |
1,318 |
1,318 |
-0.45% |
5,600 |
|