日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,654 |
1,669 |
1,642 |
1,658 |
+0.30% |
5,800 |
2024/7/25 |
1,649 |
1,668 |
1,635 |
1,653 |
+0.24% |
15,600 |
2024/7/24 |
1,645 |
1,667 |
1,642 |
1,649 |
-1.02% |
9,300 |
2024/7/23 |
1,643 |
1,669 |
1,636 |
1,666 |
+1.15% |
12,000 |
2024/7/22 |
1,647 |
1,647 |
1,634 |
1,647 |
+0.00% |
8,200 |
2024/7/19 |
1,660 |
1,660 |
1,640 |
1,647 |
-0.42% |
4,700 |
2024/7/18 |
1,647 |
1,659 |
1,647 |
1,654 |
+0.43% |
4,700 |
2024/7/17 |
1,640 |
1,658 |
1,640 |
1,647 |
+0.86% |
3,800 |
2024/7/16 |
1,657 |
1,657 |
1,631 |
1,633 |
+0.37% |
6,800 |
2024/7/12 |
1,632 |
1,658 |
1,627 |
1,627 |
-0.97% |
6,500 |
2024/7/11 |
1,625 |
1,660 |
1,625 |
1,643 |
+1.11% |
8,200 |
2024/7/10 |
1,635 |
1,645 |
1,625 |
1,625 |
-0.85% |
10,800 |
2024/7/9 |
1,655 |
1,657 |
1,633 |
1,639 |
-1.21% |
10,300 |
2024/7/8 |
1,656 |
1,676 |
1,655 |
1,659 |
+0.30% |
9,300 |
2024/7/5 |
1,692 |
1,692 |
1,651 |
1,654 |
-2.07% |
9,800 |
2024/7/4 |
1,695 |
1,696 |
1,683 |
1,689 |
-0.35% |
5,500 |
2024/7/3 |
1,709 |
1,709 |
1,695 |
1,695 |
-0.82% |
8,100 |
2024/7/2 |
1,710 |
1,718 |
1,709 |
1,709 |
+0.00% |
7,500 |
2024/7/1 |
1,699 |
1,714 |
1,698 |
1,709 |
+1.18% |
6,700 |
2024/6/28 |
1,702 |
1,702 |
1,689 |
1,689 |
+0.00% |
2,700 |
2024/6/27 |
1,714 |
1,717 |
1,689 |
1,689 |
-1.23% |
5,500 |
2024/6/26 |
1,718 |
1,718 |
1,703 |
1,710 |
+0.06% |
6,500 |
2024/6/25 |
1,693 |
1,718 |
1,693 |
1,709 |
+0.95% |
9,800 |
2024/6/24 |
1,675 |
1,705 |
1,675 |
1,693 |
+1.20% |
6,400 |
2024/6/21 |
1,670 |
1,674 |
1,661 |
1,673 |
+0.18% |
4,900 |
2024/6/20 |
1,649 |
1,673 |
1,646 |
1,670 |
+1.40% |
3,100 |
2024/6/19 |
1,625 |
1,648 |
1,625 |
1,647 |
+1.42% |
3,400 |
2024/6/18 |
1,617 |
1,638 |
1,617 |
1,624 |
+0.62% |
2,200 |
2024/6/17 |
1,647 |
1,657 |
1,606 |
1,614 |
-2.00% |
20,700 |
2024/6/14 |
1,595 |
1,647 |
1,595 |
1,647 |
+3.45% |
11,000 |
2024/6/13 |
1,628 |
1,629 |
1,585 |
1,592 |
-1.73% |
22,700 |
2024/6/12 |
1,617 |
1,621 |
1,611 |
1,620 |
+0.19% |
4,400 |
2024/6/11 |
1,635 |
1,640 |
1,617 |
1,617 |
-0.98% |
6,600 |
2024/6/10 |
1,649 |
1,649 |
1,632 |
1,633 |
-0.61% |
4,900 |
2024/6/7 |
1,649 |
1,649 |
1,633 |
1,643 |
+0.67% |
3,700 |
2024/6/6 |
1,626 |
1,632 |
1,626 |
1,632 |
+0.25% |
1,800 |
2024/6/5 |
1,638 |
1,640 |
1,620 |
1,628 |
-0.43% |
8,300 |
2024/6/4 |
1,644 |
1,651 |
1,631 |
1,635 |
-0.55% |
5,600 |
2024/6/3 |
1,653 |
1,669 |
1,640 |
1,644 |
-0.54% |
14,300 |
2024/5/31 |
1,632 |
1,656 |
1,622 |
1,653 |
+1.97% |
15,100 |
2024/5/30 |
1,626 |
1,631 |
1,620 |
1,621 |
-1.04% |
6,000 |
2024/5/29 |
1,667 |
1,670 |
1,638 |
1,638 |
-1.56% |
7,800 |
2024/5/28 |
1,650 |
1,677 |
1,650 |
1,664 |
+0.97% |
5,200 |
2024/5/27 |
1,657 |
1,657 |
1,643 |
1,648 |
-0.12% |
7,400 |
2024/5/24 |
1,661 |
1,675 |
1,649 |
1,650 |
-0.42% |
6,000 |
2024/5/23 |
1,678 |
1,678 |
1,642 |
1,657 |
-0.66% |
5,300 |
2024/5/22 |
1,667 |
1,677 |
1,655 |
1,668 |
+1.03% |
10,400 |
2024/5/21 |
1,675 |
1,677 |
1,650 |
1,651 |
-1.43% |
7,900 |
2024/5/20 |
1,660 |
1,676 |
1,660 |
1,675 |
+0.90% |
14,500 |
2024/5/17 |
1,674 |
1,677 |
1,651 |
1,660 |
-0.84% |
9,000 |
2024/5/16 |
1,694 |
1,694 |
1,661 |
1,674 |
-0.95% |
5,900 |
2024/5/15 |
1,696 |
1,696 |
1,676 |
1,690 |
-0.35% |
3,800 |
2024/5/14 |
1,710 |
1,719 |
1,677 |
1,696 |
-1.51% |
9,300 |
2024/5/13 |
1,681 |
1,740 |
1,679 |
1,722 |
+2.62% |
21,000 |
2024/5/10 |
1,740 |
1,745 |
1,678 |
1,678 |
-3.29% |
26,000 |
2024/5/9 |
1,715 |
1,735 |
1,710 |
1,735 |
+0.99% |
8,000 |
2024/5/8 |
1,729 |
1,734 |
1,701 |
1,718 |
-0.92% |
6,000 |
2024/5/7 |
1,701 |
1,734 |
1,701 |
1,734 |
+2.12% |
16,200 |
2024/5/2 |
1,673 |
1,698 |
1,672 |
1,698 |
+0.77% |
6,000 |
2024/5/1 |
1,649 |
1,687 |
1,641 |
1,685 |
+1.57% |
8,800 |
2024/4/30 |
1,656 |
1,672 |
1,635 |
1,659 |
+2.03% |
28,800 |
2024/4/26 |
1,579 |
1,703 |
1,560 |
1,626 |
+2.98% |
126,900 |
2024/4/25 |
1,602 |
1,607 |
1,561 |
1,579 |
-1.44% |
11,100 |
2024/4/24 |
1,575 |
1,607 |
1,564 |
1,602 |
+2.23% |
9,700 |
2024/4/23 |
1,551 |
1,579 |
1,551 |
1,567 |
+0.38% |
10,400 |
2024/4/22 |
1,568 |
1,578 |
1,560 |
1,561 |
-0.57% |
6,400 |
2024/4/19 |
1,562 |
1,573 |
1,525 |
1,570 |
+0.45% |
14,400 |
2024/4/18 |
1,552 |
1,565 |
1,547 |
1,563 |
+0.71% |
4,900 |
2024/4/17 |
1,568 |
1,569 |
1,544 |
1,552 |
-0.70% |
17,300 |
2024/4/16 |
1,597 |
1,597 |
1,563 |
1,563 |
-2.68% |
14,800 |
2024/4/15 |
1,592 |
1,617 |
1,591 |
1,606 |
+0.69% |
7,300 |
2024/4/12 |
1,624 |
1,630 |
1,595 |
1,595 |
-1.85% |
9,600 |
2024/4/11 |
1,630 |
1,631 |
1,603 |
1,625 |
-0.31% |
6,500 |
2024/4/10 |
1,571 |
1,641 |
1,571 |
1,630 |
+3.30% |
14,400 |
2024/4/9 |
1,562 |
1,586 |
1,560 |
1,578 |
+1.02% |
9,600 |
2024/4/8 |
1,585 |
1,586 |
1,562 |
1,562 |
-0.45% |
9,700 |
2024/4/5 |
1,590 |
1,595 |
1,555 |
1,569 |
-2.18% |
15,000 |
2024/4/4 |
1,614 |
1,614 |
1,598 |
1,604 |
-0.50% |
5,800 |
2024/4/3 |
1,577 |
1,620 |
1,576 |
1,612 |
+2.15% |
8,700 |
2024/4/2 |
1,610 |
1,610 |
1,578 |
1,578 |
-1.99% |
11,800 |
2024/4/1 |
1,655 |
1,655 |
1,610 |
1,610 |
-2.72% |
11,600 |
2024/3/29 |
1,650 |
1,677 |
1,650 |
1,655 |
+0.30% |
6,200 |
2024/3/28 |
1,650 |
1,661 |
1,631 |
1,650 |
-0.96% |
13,700 |
2024/3/27 |
1,697 |
1,697 |
1,662 |
1,666 |
-1.42% |
27,400 |
2024/3/26 |
1,709 |
1,709 |
1,687 |
1,690 |
-2.03% |
8,100 |
2024/3/25 |
1,717 |
1,726 |
1,706 |
1,725 |
+0.88% |
10,400 |
2024/3/22 |
1,727 |
1,728 |
1,692 |
1,710 |
-0.98% |
14,500 |
2024/3/21 |
1,714 |
1,728 |
1,703 |
1,727 |
+0.82% |
12,000 |
2024/3/19 |
1,696 |
1,713 |
1,687 |
1,713 |
+0.94% |
10,200 |
2024/3/18 |
1,702 |
1,707 |
1,686 |
1,697 |
+0.12% |
10,000 |
2024/3/15 |
1,701 |
1,706 |
1,681 |
1,695 |
-0.35% |
11,600 |
2024/3/14 |
1,701 |
1,713 |
1,700 |
1,701 |
+0.00% |
3,800 |
2024/3/13 |
1,736 |
1,736 |
1,698 |
1,701 |
-1.85% |
4,400 |
2024/3/12 |
1,716 |
1,733 |
1,681 |
1,733 |
+1.35% |
8,200 |
2024/3/11 |
1,748 |
1,765 |
1,689 |
1,710 |
-2.45% |
14,600 |
2024/3/8 |
1,713 |
1,765 |
1,713 |
1,753 |
+0.46% |
12,200 |
2024/3/7 |
1,761 |
1,780 |
1,733 |
1,745 |
-0.68% |
10,900 |
2024/3/6 |
1,726 |
1,761 |
1,720 |
1,757 |
+1.80% |
12,600 |
2024/3/5 |
1,687 |
1,743 |
1,685 |
1,726 |
+1.83% |
11,000 |
2024/3/4 |
1,735 |
1,735 |
1,691 |
1,695 |
-2.36% |
13,800 |
2024/3/1 |
1,738 |
1,753 |
1,716 |
1,736 |
+0.06% |
9,300 |
2024/2/29 |
1,721 |
1,746 |
1,705 |
1,735 |
+0.64% |
7,800 |
2024/2/28 |
1,743 |
1,758 |
1,724 |
1,724 |
-0.40% |
7,100 |
2024/2/27 |
1,743 |
1,775 |
1,731 |
1,731 |
-1.48% |
6,800 |
2024/2/26 |
1,771 |
1,775 |
1,750 |
1,757 |
-1.01% |
13,600 |
2024/2/22 |
1,794 |
1,798 |
1,759 |
1,775 |
-1.06% |
5,100 |
2024/2/21 |
1,823 |
1,824 |
1,786 |
1,794 |
-1.27% |
7,600 |
2024/2/20 |
1,798 |
1,822 |
1,792 |
1,817 |
+1.06% |
15,800 |
2024/2/19 |
1,734 |
1,798 |
1,730 |
1,798 |
+3.69% |
18,000 |
2024/2/16 |
1,734 |
1,747 |
1,724 |
1,734 |
+0.00% |
5,200 |
2024/2/15 |
1,714 |
1,747 |
1,702 |
1,734 |
+1.11% |
15,800 |
2024/2/14 |
1,747 |
1,758 |
1,709 |
1,715 |
-3.43% |
35,000 |
2024/2/13 |
1,779 |
1,802 |
1,771 |
1,776 |
+0.57% |
19,800 |
2024/2/9 |
1,800 |
1,824 |
1,766 |
1,766 |
-2.38% |
20,900 |
2024/2/8 |
1,764 |
1,817 |
1,722 |
1,809 |
+2.96% |
56,000 |
2024/2/7 |
1,738 |
1,779 |
1,731 |
1,757 |
+1.09% |
22,600 |
2024/2/6 |
1,730 |
1,758 |
1,727 |
1,738 |
-0.29% |
18,300 |
2024/2/5 |
1,731 |
1,750 |
1,710 |
1,743 |
+1.63% |
28,400 |
2024/2/2 |
1,678 |
1,722 |
1,678 |
1,715 |
+1.90% |
34,300 |
2024/2/1 |
1,687 |
1,717 |
1,670 |
1,683 |
+3.31% |
67,500 |
2024/1/31 |
1,607 |
1,629 |
1,593 |
1,629 |
+2.13% |
14,500 |
2024/1/30 |
1,627 |
1,627 |
1,588 |
1,595 |
-1.30% |
63,300 |
2024/1/29 |
1,586 |
1,624 |
1,586 |
1,616 |
+2.21% |
26,900 |
|