日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,014 |
2,061 |
2,010 |
2,028 |
+0.70% |
449,500 |
2024/7/25 |
2,031 |
2,065 |
2,005 |
2,014 |
-3.22% |
856,800 |
2024/7/24 |
2,045 |
2,149 |
2,033 |
2,081 |
+1.17% |
1,565,900 |
2024/7/23 |
1,986 |
2,095 |
1,986 |
2,057 |
+7.92% |
1,435,800 |
2024/7/22 |
1,941 |
1,941 |
1,905 |
1,906 |
-0.31% |
377,100 |
2024/7/19 |
1,899 |
1,920 |
1,874 |
1,912 |
+1.65% |
347,700 |
2024/7/18 |
1,911 |
1,923 |
1,881 |
1,881 |
-3.54% |
261,200 |
2024/7/17 |
1,978 |
1,983 |
1,940 |
1,950 |
-0.86% |
267,600 |
2024/7/16 |
1,974 |
1,991 |
1,955 |
1,967 |
-0.30% |
325,600 |
2024/7/12 |
1,961 |
2,013 |
1,958 |
1,973 |
-0.55% |
292,900 |
2024/7/11 |
1,948 |
2,007 |
1,945 |
1,984 |
+2.48% |
516,600 |
2024/7/10 |
1,892 |
1,945 |
1,892 |
1,936 |
+2.81% |
403,000 |
2024/7/9 |
1,907 |
1,907 |
1,851 |
1,883 |
+1.18% |
463,200 |
2024/7/8 |
1,875 |
1,875 |
1,843 |
1,861 |
-2.26% |
346,200 |
2024/7/5 |
1,946 |
1,970 |
1,904 |
1,904 |
-3.01% |
317,900 |
2024/7/4 |
1,906 |
1,963 |
1,901 |
1,963 |
+3.04% |
352,500 |
2024/7/3 |
1,906 |
1,912 |
1,877 |
1,905 |
-0.47% |
339,300 |
2024/7/2 |
1,908 |
1,934 |
1,903 |
1,914 |
+0.31% |
382,000 |
2024/7/1 |
1,950 |
1,953 |
1,898 |
1,908 |
+1.33% |
230,800 |
2024/6/28 |
1,883 |
1,890 |
1,854 |
1,883 |
-0.37% |
463,000 |
2024/6/27 |
1,886 |
1,903 |
1,883 |
1,890 |
-0.47% |
186,000 |
2024/6/26 |
1,924 |
1,931 |
1,891 |
1,899 |
-1.56% |
347,500 |
2024/6/25 |
1,905 |
1,934 |
1,901 |
1,929 |
+1.63% |
275,900 |
2024/6/24 |
1,913 |
1,930 |
1,878 |
1,898 |
+0.32% |
295,100 |
2024/6/21 |
1,900 |
1,912 |
1,860 |
1,892 |
-0.84% |
406,100 |
2024/6/20 |
1,928 |
1,928 |
1,892 |
1,908 |
-1.19% |
297,900 |
2024/6/19 |
1,917 |
1,939 |
1,910 |
1,931 |
+1.63% |
359,600 |
2024/6/18 |
1,907 |
1,930 |
1,886 |
1,900 |
+1.99% |
459,900 |
2024/6/17 |
1,854 |
1,893 |
1,825 |
1,863 |
-0.37% |
528,700 |
2024/6/14 |
1,790 |
1,870 |
1,778 |
1,870 |
+4.41% |
814,900 |
2024/6/13 |
1,781 |
1,834 |
1,763 |
1,791 |
+5.17% |
1,053,200 |
2024/6/12 |
1,702 |
1,717 |
1,680 |
1,703 |
-0.47% |
262,400 |
2024/6/11 |
1,697 |
1,726 |
1,697 |
1,711 |
+1.36% |
244,000 |
2024/6/10 |
1,645 |
1,688 |
1,645 |
1,688 |
+2.99% |
249,600 |
2024/6/7 |
1,669 |
1,669 |
1,636 |
1,639 |
-0.49% |
204,800 |
2024/6/6 |
1,692 |
1,700 |
1,647 |
1,647 |
-2.20% |
264,200 |
2024/6/5 |
1,713 |
1,719 |
1,682 |
1,684 |
-2.04% |
245,200 |
2024/6/4 |
1,721 |
1,733 |
1,705 |
1,719 |
-1.88% |
180,400 |
2024/6/3 |
1,739 |
1,785 |
1,733 |
1,752 |
+1.80% |
249,100 |
2024/5/31 |
1,718 |
1,727 |
1,703 |
1,721 |
+0.82% |
191,600 |
2024/5/30 |
1,697 |
1,726 |
1,667 |
1,707 |
+0.77% |
227,000 |
2024/5/29 |
1,721 |
1,722 |
1,691 |
1,694 |
-1.91% |
225,000 |
2024/5/28 |
1,718 |
1,730 |
1,712 |
1,727 |
+0.06% |
142,800 |
2024/5/27 |
1,732 |
1,732 |
1,712 |
1,726 |
+0.17% |
169,700 |
2024/5/24 |
1,705 |
1,744 |
1,702 |
1,723 |
-0.12% |
171,700 |
2024/5/23 |
1,712 |
1,725 |
1,701 |
1,725 |
+0.70% |
130,000 |
2024/5/22 |
1,750 |
1,750 |
1,713 |
1,713 |
-2.73% |
203,900 |
2024/5/21 |
1,762 |
1,781 |
1,751 |
1,761 |
-0.17% |
253,200 |
2024/5/20 |
1,769 |
1,793 |
1,752 |
1,764 |
-0.28% |
327,500 |
2024/5/17 |
1,712 |
1,771 |
1,697 |
1,769 |
+2.61% |
463,000 |
2024/5/16 |
1,735 |
1,741 |
1,703 |
1,724 |
-0.52% |
420,200 |
2024/5/15 |
1,739 |
1,755 |
1,711 |
1,733 |
+0.35% |
450,000 |
2024/5/14 |
1,730 |
1,798 |
1,701 |
1,727 |
+9.30% |
993,600 |
2024/5/13 |
1,649 |
1,654 |
1,569 |
1,580 |
-4.99% |
451,500 |
2024/5/10 |
1,667 |
1,677 |
1,627 |
1,663 |
+0.12% |
332,800 |
2024/5/9 |
1,660 |
1,680 |
1,635 |
1,661 |
+0.54% |
181,500 |
2024/5/8 |
1,650 |
1,656 |
1,640 |
1,652 |
+0.12% |
181,600 |
2024/5/7 |
1,637 |
1,653 |
1,627 |
1,650 |
+1.16% |
149,200 |
2024/5/2 |
1,634 |
1,641 |
1,626 |
1,631 |
-0.67% |
230,200 |
2024/5/1 |
1,661 |
1,668 |
1,633 |
1,642 |
-1.97% |
158,800 |
2024/4/30 |
1,641 |
1,675 |
1,626 |
1,675 |
+3.65% |
306,600 |
2024/4/26 |
1,631 |
1,642 |
1,593 |
1,616 |
-2.00% |
424,700 |
2024/4/25 |
1,651 |
1,668 |
1,648 |
1,649 |
-1.79% |
280,000 |
2024/4/24 |
1,654 |
1,690 |
1,650 |
1,679 |
+1.45% |
343,900 |
2024/4/23 |
1,647 |
1,672 |
1,646 |
1,655 |
+0.79% |
180,000 |
2024/4/22 |
1,623 |
1,644 |
1,620 |
1,642 |
+2.11% |
182,600 |
2024/4/19 |
1,646 |
1,646 |
1,579 |
1,608 |
-2.90% |
389,800 |
2024/4/18 |
1,646 |
1,675 |
1,628 |
1,656 |
+0.12% |
252,800 |
2024/4/17 |
1,639 |
1,667 |
1,604 |
1,654 |
+2.61% |
422,400 |
2024/4/16 |
1,629 |
1,636 |
1,600 |
1,612 |
-1.65% |
269,600 |
2024/4/15 |
1,657 |
1,657 |
1,635 |
1,639 |
-2.27% |
195,600 |
2024/4/12 |
1,666 |
1,679 |
1,660 |
1,677 |
+0.84% |
147,800 |
2024/4/11 |
1,626 |
1,663 |
1,626 |
1,663 |
+1.28% |
199,700 |
2024/4/10 |
1,634 |
1,651 |
1,633 |
1,642 |
+0.67% |
239,300 |
2024/4/9 |
1,638 |
1,647 |
1,625 |
1,631 |
-0.43% |
247,200 |
2024/4/8 |
1,615 |
1,641 |
1,608 |
1,638 |
+1.74% |
256,900 |
2024/4/5 |
1,601 |
1,616 |
1,592 |
1,610 |
-1.23% |
190,100 |
2024/4/4 |
1,653 |
1,663 |
1,617 |
1,630 |
-0.79% |
285,400 |
2024/4/3 |
1,630 |
1,666 |
1,621 |
1,643 |
+0.06% |
331,000 |
2024/4/2 |
1,648 |
1,661 |
1,631 |
1,642 |
-0.18% |
273,800 |
2024/4/1 |
1,686 |
1,690 |
1,638 |
1,645 |
-2.37% |
278,900 |
2024/3/29 |
1,675 |
1,692 |
1,674 |
1,685 |
+0.12% |
156,100 |
2024/3/28 |
1,658 |
1,692 |
1,657 |
1,683 |
+0.00% |
301,400 |
2024/3/27 |
1,697 |
1,700 |
1,674 |
1,683 |
+0.00% |
420,200 |
2024/3/26 |
1,676 |
1,698 |
1,670 |
1,683 |
+0.18% |
350,600 |
2024/3/25 |
1,700 |
1,706 |
1,680 |
1,680 |
-1.47% |
329,600 |
2024/3/22 |
1,706 |
1,726 |
1,692 |
1,705 |
+0.95% |
548,500 |
2024/3/21 |
1,708 |
1,710 |
1,680 |
1,689 |
+1.26% |
1,094,900 |
2024/3/19 |
1,625 |
1,669 |
1,618 |
1,668 |
+2.65% |
566,300 |
2024/3/18 |
1,616 |
1,632 |
1,600 |
1,625 |
+1.63% |
552,700 |
2024/3/15 |
1,570 |
1,602 |
1,546 |
1,599 |
+2.76% |
777,500 |
2024/3/14 |
1,508 |
1,558 |
1,503 |
1,556 |
+2.64% |
610,000 |
2024/3/13 |
1,513 |
1,517 |
1,481 |
1,516 |
-0.13% |
851,800 |
2024/3/12 |
1,520 |
1,523 |
1,491 |
1,518 |
-0.98% |
466,600 |
2024/3/11 |
1,546 |
1,549 |
1,509 |
1,533 |
-3.10% |
357,000 |
2024/3/8 |
1,579 |
1,596 |
1,556 |
1,582 |
-1.80% |
409,900 |
2024/3/7 |
1,680 |
1,680 |
1,609 |
1,611 |
-3.13% |
298,000 |
2024/3/6 |
1,601 |
1,674 |
1,601 |
1,663 |
+2.02% |
502,400 |
2024/3/5 |
1,601 |
1,644 |
1,601 |
1,630 |
-0.06% |
299,000 |
2024/3/4 |
1,647 |
1,649 |
1,620 |
1,631 |
-1.51% |
342,500 |
2024/3/1 |
1,635 |
1,672 |
1,630 |
1,656 |
-0.78% |
300,200 |
2024/2/29 |
1,645 |
1,673 |
1,637 |
1,669 |
+1.15% |
324,800 |
2024/2/28 |
1,662 |
1,662 |
1,647 |
1,650 |
-0.18% |
271,600 |
2024/2/27 |
1,685 |
1,690 |
1,642 |
1,653 |
-0.90% |
277,600 |
2024/2/26 |
1,679 |
1,694 |
1,668 |
1,668 |
+0.24% |
339,400 |
2024/2/22 |
1,630 |
1,664 |
1,622 |
1,664 |
+2.78% |
481,700 |
2024/2/21 |
1,634 |
1,638 |
1,607 |
1,619 |
-0.18% |
248,200 |
2024/2/20 |
1,620 |
1,634 |
1,612 |
1,622 |
-1.04% |
334,700 |
2024/2/19 |
1,643 |
1,647 |
1,624 |
1,639 |
-1.09% |
346,400 |
2024/2/16 |
1,655 |
1,669 |
1,644 |
1,657 |
+0.00% |
440,900 |
2024/2/15 |
1,630 |
1,684 |
1,630 |
1,657 |
+2.35% |
515,700 |
2024/2/14 |
1,636 |
1,636 |
1,582 |
1,619 |
-1.70% |
563,800 |
2024/2/13 |
1,673 |
1,673 |
1,621 |
1,647 |
-1.91% |
689,200 |
2024/2/9 |
1,720 |
1,735 |
1,679 |
1,679 |
-2.78% |
997,800 |
2024/2/8 |
1,742 |
1,748 |
1,708 |
1,727 |
+0.47% |
539,600 |
2024/2/7 |
1,691 |
1,729 |
1,690 |
1,719 |
+1.42% |
459,300 |
2024/2/6 |
1,713 |
1,713 |
1,688 |
1,695 |
-0.88% |
395,800 |
2024/2/5 |
1,700 |
1,712 |
1,686 |
1,710 |
+2.03% |
470,000 |
2024/2/2 |
1,647 |
1,694 |
1,641 |
1,676 |
-0.42% |
396,000 |
2024/2/1 |
1,670 |
1,691 |
1,655 |
1,683 |
-0.47% |
279,500 |
2024/1/31 |
1,675 |
1,692 |
1,672 |
1,691 |
+0.71% |
216,400 |
2024/1/30 |
1,690 |
1,692 |
1,669 |
1,679 |
-0.71% |
263,100 |
2024/1/29 |
1,695 |
1,700 |
1,685 |
1,691 |
+0.48% |
270,500 |
|