日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,161 |
1,170 |
1,151 |
1,159 |
-0.17% |
8,900 |
2024/7/25 |
1,199 |
1,200 |
1,100 |
1,161 |
-3.89% |
43,500 |
2024/7/24 |
1,208 |
1,212 |
1,205 |
1,208 |
-1.31% |
9,700 |
2024/7/23 |
1,220 |
1,230 |
1,210 |
1,224 |
+0.74% |
20,400 |
2024/7/22 |
1,244 |
1,245 |
1,201 |
1,215 |
-2.10% |
23,300 |
2024/7/19 |
1,244 |
1,245 |
1,224 |
1,241 |
-0.16% |
18,300 |
2024/7/18 |
1,264 |
1,270 |
1,241 |
1,243 |
-3.42% |
20,900 |
2024/7/17 |
1,290 |
1,296 |
1,275 |
1,287 |
-0.23% |
9,500 |
2024/7/16 |
1,300 |
1,305 |
1,281 |
1,290 |
-0.39% |
11,600 |
2024/7/12 |
1,290 |
1,310 |
1,282 |
1,295 |
-0.99% |
11,600 |
2024/7/11 |
1,310 |
1,319 |
1,298 |
1,308 |
-0.46% |
12,500 |
2024/7/10 |
1,380 |
1,380 |
1,277 |
1,314 |
-2.67% |
29,300 |
2024/7/9 |
1,283 |
1,350 |
1,283 |
1,350 |
+5.55% |
47,300 |
2024/7/8 |
1,273 |
1,286 |
1,258 |
1,279 |
+1.67% |
11,900 |
2024/7/5 |
1,256 |
1,259 |
1,240 |
1,258 |
+0.16% |
9,000 |
2024/7/4 |
1,256 |
1,266 |
1,251 |
1,256 |
+0.00% |
7,900 |
2024/7/3 |
1,244 |
1,260 |
1,244 |
1,256 |
+0.96% |
6,700 |
2024/7/2 |
1,262 |
1,262 |
1,234 |
1,244 |
-0.64% |
10,800 |
2024/7/1 |
1,245 |
1,275 |
1,245 |
1,252 |
+0.56% |
15,000 |
2024/6/28 |
1,243 |
1,255 |
1,241 |
1,245 |
+0.40% |
8,200 |
2024/6/27 |
1,250 |
1,250 |
1,223 |
1,240 |
-0.48% |
13,100 |
2024/6/26 |
1,255 |
1,268 |
1,245 |
1,246 |
-0.40% |
9,600 |
2024/6/25 |
1,250 |
1,259 |
1,242 |
1,251 |
+0.08% |
8,400 |
2024/6/24 |
1,240 |
1,263 |
1,231 |
1,250 |
+0.89% |
14,700 |
2024/6/21 |
1,263 |
1,272 |
1,231 |
1,239 |
-2.06% |
26,900 |
2024/6/20 |
1,271 |
1,285 |
1,260 |
1,265 |
-0.78% |
13,000 |
2024/6/19 |
1,298 |
1,299 |
1,267 |
1,275 |
-1.77% |
14,800 |
2024/6/18 |
1,313 |
1,313 |
1,254 |
1,298 |
-0.08% |
19,700 |
2024/6/17 |
1,325 |
1,327 |
1,292 |
1,299 |
-1.96% |
9,800 |
2024/6/14 |
1,291 |
1,333 |
1,291 |
1,325 |
+2.24% |
7,200 |
2024/6/13 |
1,330 |
1,331 |
1,295 |
1,296 |
-2.56% |
15,900 |
2024/6/12 |
1,328 |
1,332 |
1,321 |
1,330 |
-0.15% |
4,600 |
2024/6/11 |
1,332 |
1,337 |
1,320 |
1,332 |
+0.30% |
6,900 |
2024/6/10 |
1,292 |
1,334 |
1,292 |
1,328 |
+2.55% |
10,700 |
2024/6/7 |
1,300 |
1,310 |
1,293 |
1,295 |
-0.46% |
6,700 |
2024/6/6 |
1,314 |
1,314 |
1,291 |
1,301 |
-0.99% |
17,900 |
2024/6/5 |
1,333 |
1,336 |
1,311 |
1,314 |
-1.57% |
11,700 |
2024/6/4 |
1,342 |
1,354 |
1,330 |
1,335 |
-0.67% |
13,000 |
2024/6/3 |
1,337 |
1,360 |
1,325 |
1,344 |
+1.20% |
18,200 |
2024/5/31 |
1,305 |
1,340 |
1,300 |
1,328 |
+1.37% |
18,700 |
2024/5/30 |
1,271 |
1,325 |
1,270 |
1,310 |
+0.69% |
48,900 |
2024/5/29 |
1,372 |
1,379 |
1,282 |
1,301 |
-6.20% |
68,800 |
2024/5/28 |
1,371 |
1,409 |
1,371 |
1,387 |
+1.02% |
9,000 |
2024/5/27 |
1,398 |
1,398 |
1,356 |
1,373 |
-1.44% |
24,600 |
2024/5/24 |
1,386 |
1,411 |
1,385 |
1,393 |
-0.78% |
13,300 |
2024/5/23 |
1,425 |
1,425 |
1,400 |
1,404 |
-0.43% |
12,700 |
2024/5/22 |
1,420 |
1,430 |
1,403 |
1,410 |
-0.77% |
13,600 |
2024/5/21 |
1,449 |
1,459 |
1,404 |
1,421 |
-1.66% |
20,100 |
2024/5/20 |
1,432 |
1,468 |
1,424 |
1,445 |
+0.91% |
18,900 |
2024/5/17 |
1,412 |
1,452 |
1,400 |
1,432 |
+0.14% |
19,200 |
2024/5/16 |
1,405 |
1,538 |
1,403 |
1,430 |
+4.00% |
57,900 |
2024/5/15 |
1,630 |
1,630 |
1,357 |
1,375 |
-16.16% |
117,700 |
2024/5/14 |
1,657 |
1,660 |
1,615 |
1,640 |
-1.44% |
29,900 |
2024/5/13 |
1,638 |
1,670 |
1,605 |
1,664 |
+0.97% |
19,200 |
2024/5/10 |
1,673 |
1,683 |
1,637 |
1,648 |
-0.12% |
15,900 |
2024/5/9 |
1,675 |
1,675 |
1,640 |
1,650 |
-1.73% |
15,400 |
2024/5/8 |
1,652 |
1,693 |
1,646 |
1,679 |
+1.63% |
21,300 |
2024/5/7 |
1,681 |
1,682 |
1,621 |
1,652 |
+3.19% |
25,900 |
2024/5/2 |
1,615 |
1,615 |
1,585 |
1,601 |
-0.31% |
10,100 |
2024/5/1 |
1,599 |
1,624 |
1,562 |
1,606 |
+0.38% |
17,400 |
2024/4/30 |
1,570 |
1,602 |
1,549 |
1,600 |
+2.83% |
12,600 |
2024/4/26 |
1,561 |
1,562 |
1,514 |
1,556 |
-0.13% |
10,500 |
2024/4/25 |
1,567 |
1,577 |
1,550 |
1,558 |
-1.39% |
9,300 |
2024/4/24 |
1,570 |
1,600 |
1,570 |
1,580 |
+0.96% |
12,900 |
2024/4/23 |
1,555 |
1,570 |
1,538 |
1,565 |
+1.82% |
10,700 |
2024/4/22 |
1,517 |
1,551 |
1,502 |
1,537 |
+2.13% |
22,600 |
2024/4/19 |
1,620 |
1,621 |
1,441 |
1,505 |
-6.00% |
97,200 |
2024/4/18 |
1,537 |
1,644 |
1,534 |
1,601 |
+3.69% |
36,700 |
2024/4/17 |
1,600 |
1,600 |
1,520 |
1,544 |
-3.38% |
55,000 |
2024/4/16 |
1,693 |
1,693 |
1,595 |
1,598 |
-6.28% |
47,100 |
2024/4/15 |
1,675 |
1,715 |
1,658 |
1,705 |
+1.13% |
9,600 |
2024/4/12 |
1,703 |
1,703 |
1,671 |
1,686 |
-1.06% |
8,200 |
2024/4/11 |
1,681 |
1,709 |
1,680 |
1,704 |
-0.35% |
5,900 |
2024/4/10 |
1,655 |
1,717 |
1,654 |
1,710 |
+2.70% |
24,600 |
2024/4/9 |
1,675 |
1,688 |
1,643 |
1,665 |
-0.42% |
6,600 |
2024/4/8 |
1,656 |
1,672 |
1,641 |
1,672 |
+2.45% |
15,100 |
2024/4/5 |
1,627 |
1,646 |
1,612 |
1,632 |
-1.21% |
11,000 |
2024/4/4 |
1,648 |
1,678 |
1,648 |
1,652 |
+0.24% |
6,800 |
2024/4/3 |
1,618 |
1,667 |
1,612 |
1,648 |
+1.29% |
8,300 |
2024/4/2 |
1,652 |
1,652 |
1,620 |
1,627 |
-1.27% |
13,000 |
2024/4/1 |
1,715 |
1,715 |
1,610 |
1,648 |
-3.91% |
24,100 |
2024/3/29 |
1,706 |
1,720 |
1,697 |
1,715 |
+0.41% |
13,600 |
2024/3/28 |
1,740 |
1,764 |
1,708 |
1,708 |
-2.79% |
6,600 |
2024/3/27 |
1,776 |
1,776 |
1,743 |
1,757 |
-0.57% |
16,700 |
2024/3/26 |
1,755 |
1,775 |
1,744 |
1,767 |
+0.68% |
8,000 |
2024/3/25 |
1,717 |
1,774 |
1,710 |
1,755 |
+2.87% |
20,100 |
2024/3/22 |
1,723 |
1,723 |
1,675 |
1,706 |
-0.06% |
14,700 |
2024/3/21 |
1,700 |
1,717 |
1,693 |
1,707 |
+1.73% |
15,000 |
2024/3/19 |
1,664 |
1,678 |
1,642 |
1,678 |
+0.84% |
13,600 |
2024/3/18 |
1,632 |
1,670 |
1,632 |
1,664 |
+2.91% |
26,300 |
2024/3/15 |
1,648 |
1,648 |
1,615 |
1,617 |
-1.64% |
9,200 |
2024/3/14 |
1,634 |
1,655 |
1,615 |
1,644 |
-0.30% |
14,000 |
2024/3/13 |
1,716 |
1,716 |
1,615 |
1,649 |
-2.83% |
29,200 |
2024/3/12 |
1,631 |
1,700 |
1,631 |
1,697 |
+1.86% |
24,600 |
2024/3/11 |
1,730 |
1,730 |
1,648 |
1,666 |
-6.93% |
73,900 |
2024/3/8 |
1,777 |
1,821 |
1,751 |
1,790 |
+0.90% |
21,300 |
2024/3/7 |
1,880 |
1,891 |
1,765 |
1,774 |
-4.67% |
55,000 |
2024/3/6 |
1,820 |
1,878 |
1,800 |
1,861 |
+0.05% |
17,700 |
2024/3/5 |
1,820 |
1,900 |
1,820 |
1,860 |
+0.92% |
30,100 |
2024/3/4 |
1,850 |
1,961 |
1,812 |
1,843 |
+4.01% |
79,500 |
2024/3/1 |
1,800 |
1,810 |
1,747 |
1,772 |
+0.06% |
30,300 |
2024/2/29 |
1,809 |
1,809 |
1,735 |
1,771 |
-2.32% |
53,100 |
2024/2/28 |
1,886 |
1,924 |
1,807 |
1,813 |
-3.87% |
69,600 |
2024/2/27 |
1,872 |
1,931 |
1,844 |
1,886 |
+0.43% |
32,200 |
2024/2/26 |
1,938 |
1,961 |
1,852 |
1,878 |
-1.52% |
56,700 |
2024/2/22 |
1,733 |
1,907 |
1,733 |
1,907 |
+14.12% |
144,100 |
2024/2/21 |
1,705 |
1,710 |
1,664 |
1,671 |
-3.02% |
31,200 |
2024/2/20 |
1,708 |
1,761 |
1,674 |
1,723 |
+0.53% |
49,300 |
2024/2/19 |
1,640 |
1,740 |
1,640 |
1,714 |
+4.83% |
53,000 |
2024/2/16 |
1,666 |
1,697 |
1,625 |
1,635 |
-0.91% |
58,000 |
2024/2/15 |
1,603 |
1,697 |
1,584 |
1,650 |
+4.56% |
73,900 |
2024/2/14 |
1,520 |
1,850 |
1,480 |
1,578 |
+1.87% |
339,100 |
2024/2/13 |
1,500 |
1,606 |
1,480 |
1,549 |
+5.45% |
243,900 |
2024/2/9 |
1,486 |
1,511 |
1,460 |
1,469 |
-0.27% |
22,100 |
2024/2/8 |
1,443 |
1,479 |
1,413 |
1,473 |
+2.65% |
28,200 |
2024/2/7 |
1,431 |
1,451 |
1,424 |
1,435 |
+0.28% |
10,500 |
2024/2/6 |
1,433 |
1,443 |
1,428 |
1,431 |
-0.49% |
10,400 |
2024/2/5 |
1,441 |
1,459 |
1,425 |
1,438 |
-0.07% |
25,500 |
2024/2/2 |
1,473 |
1,475 |
1,423 |
1,439 |
-1.71% |
32,600 |
2024/2/1 |
1,500 |
1,500 |
1,436 |
1,464 |
-2.66% |
29,900 |
2024/1/31 |
1,495 |
1,504 |
1,466 |
1,504 |
+0.07% |
21,100 |
2024/1/30 |
1,493 |
1,525 |
1,487 |
1,503 |
+1.49% |
10,400 |
2024/1/29 |
1,499 |
1,512 |
1,481 |
1,481 |
-0.67% |
13,500 |
|