日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,570 |
1,578 |
1,561 |
1,566 |
-0.25% |
14,700 |
2024/7/25 |
1,576 |
1,580 |
1,563 |
1,570 |
-0.76% |
24,600 |
2024/7/24 |
1,603 |
1,606 |
1,582 |
1,582 |
-1.49% |
16,300 |
2024/7/23 |
1,610 |
1,610 |
1,601 |
1,606 |
+0.63% |
13,000 |
2024/7/22 |
1,612 |
1,623 |
1,594 |
1,596 |
-0.81% |
21,000 |
2024/7/19 |
1,620 |
1,621 |
1,596 |
1,609 |
-0.68% |
28,500 |
2024/7/18 |
1,611 |
1,628 |
1,601 |
1,620 |
+0.19% |
15,400 |
2024/7/17 |
1,609 |
1,622 |
1,609 |
1,617 |
+0.62% |
8,300 |
2024/7/16 |
1,606 |
1,626 |
1,604 |
1,607 |
-0.12% |
7,900 |
2024/7/12 |
1,591 |
1,609 |
1,590 |
1,609 |
+0.50% |
11,200 |
2024/7/11 |
1,596 |
1,603 |
1,591 |
1,601 |
+0.63% |
10,400 |
2024/7/10 |
1,602 |
1,616 |
1,590 |
1,591 |
-0.69% |
20,800 |
2024/7/9 |
1,595 |
1,603 |
1,585 |
1,602 |
+0.50% |
16,600 |
2024/7/8 |
1,615 |
1,615 |
1,593 |
1,594 |
-1.30% |
20,500 |
2024/7/5 |
1,629 |
1,635 |
1,611 |
1,615 |
-0.86% |
9,700 |
2024/7/4 |
1,644 |
1,644 |
1,624 |
1,629 |
-0.49% |
16,300 |
2024/7/3 |
1,654 |
1,654 |
1,629 |
1,637 |
-1.03% |
24,000 |
2024/7/2 |
1,665 |
1,670 |
1,651 |
1,654 |
-0.24% |
13,000 |
2024/7/1 |
1,666 |
1,666 |
1,643 |
1,658 |
+0.73% |
19,800 |
2024/6/28 |
1,659 |
1,664 |
1,643 |
1,646 |
-0.18% |
14,400 |
2024/6/27 |
1,694 |
1,694 |
1,649 |
1,649 |
-2.66% |
26,900 |
2024/6/26 |
1,697 |
1,697 |
1,680 |
1,694 |
+0.12% |
13,200 |
2024/6/25 |
1,670 |
1,704 |
1,670 |
1,692 |
+1.38% |
33,100 |
2024/6/24 |
1,697 |
1,697 |
1,654 |
1,669 |
-1.24% |
17,300 |
2024/6/21 |
1,666 |
1,690 |
1,662 |
1,690 |
+1.50% |
37,800 |
2024/6/20 |
1,670 |
1,675 |
1,643 |
1,665 |
-0.30% |
15,600 |
2024/6/19 |
1,649 |
1,671 |
1,649 |
1,670 |
+1.21% |
17,400 |
2024/6/18 |
1,644 |
1,650 |
1,626 |
1,650 |
+1.85% |
13,300 |
2024/6/17 |
1,634 |
1,635 |
1,611 |
1,620 |
-0.86% |
9,000 |
2024/6/14 |
1,600 |
1,634 |
1,600 |
1,634 |
+1.55% |
35,600 |
2024/6/13 |
1,624 |
1,654 |
1,601 |
1,609 |
-0.74% |
16,900 |
2024/6/12 |
1,615 |
1,628 |
1,611 |
1,621 |
+0.06% |
15,700 |
2024/6/11 |
1,670 |
1,670 |
1,617 |
1,620 |
-2.82% |
25,000 |
2024/6/10 |
1,651 |
1,672 |
1,651 |
1,667 |
+1.71% |
17,400 |
2024/6/7 |
1,635 |
1,656 |
1,627 |
1,639 |
+0.18% |
9,700 |
2024/6/6 |
1,630 |
1,647 |
1,621 |
1,636 |
+0.86% |
12,100 |
2024/6/5 |
1,608 |
1,638 |
1,597 |
1,622 |
+0.00% |
29,900 |
2024/6/4 |
1,663 |
1,667 |
1,621 |
1,622 |
-2.05% |
20,700 |
2024/6/3 |
1,636 |
1,656 |
1,635 |
1,656 |
+1.41% |
17,400 |
2024/5/31 |
1,607 |
1,633 |
1,607 |
1,633 |
+1.62% |
17,400 |
2024/5/30 |
1,591 |
1,614 |
1,578 |
1,607 |
+0.88% |
19,900 |
2024/5/29 |
1,585 |
1,610 |
1,585 |
1,593 |
+0.50% |
26,500 |
2024/5/28 |
1,588 |
1,595 |
1,581 |
1,585 |
-0.19% |
14,500 |
2024/5/27 |
1,582 |
1,588 |
1,575 |
1,588 |
+1.15% |
7,900 |
2024/5/24 |
1,565 |
1,570 |
1,562 |
1,570 |
-0.44% |
7,400 |
2024/5/23 |
1,572 |
1,587 |
1,572 |
1,577 |
-0.06% |
7,800 |
2024/5/22 |
1,554 |
1,584 |
1,554 |
1,578 |
+0.32% |
15,300 |
2024/5/21 |
1,577 |
1,583 |
1,559 |
1,573 |
-0.25% |
13,000 |
2024/5/20 |
1,561 |
1,579 |
1,561 |
1,577 |
+1.09% |
7,500 |
2024/5/17 |
1,543 |
1,560 |
1,540 |
1,560 |
+1.10% |
15,800 |
2024/5/16 |
1,572 |
1,575 |
1,543 |
1,543 |
-1.78% |
15,500 |
2024/5/15 |
1,588 |
1,594 |
1,560 |
1,571 |
-1.44% |
19,500 |
2024/5/14 |
1,587 |
1,594 |
1,575 |
1,594 |
+1.21% |
14,400 |
2024/5/13 |
1,563 |
1,599 |
1,555 |
1,575 |
+0.64% |
19,200 |
2024/5/10 |
1,542 |
1,567 |
1,532 |
1,565 |
+1.10% |
16,300 |
2024/5/9 |
1,541 |
1,559 |
1,537 |
1,548 |
+0.91% |
13,100 |
2024/5/8 |
1,540 |
1,543 |
1,532 |
1,534 |
-0.45% |
6,900 |
2024/5/7 |
1,551 |
1,557 |
1,531 |
1,541 |
-0.64% |
15,700 |
2024/5/2 |
1,560 |
1,560 |
1,548 |
1,551 |
-0.58% |
3,100 |
2024/5/1 |
1,556 |
1,570 |
1,554 |
1,560 |
-0.38% |
5,800 |
2024/4/30 |
1,583 |
1,583 |
1,550 |
1,566 |
-0.45% |
12,600 |
2024/4/26 |
1,586 |
1,587 |
1,556 |
1,573 |
-0.63% |
14,200 |
2024/4/25 |
1,585 |
1,600 |
1,583 |
1,583 |
+0.00% |
24,100 |
2024/4/24 |
1,594 |
1,594 |
1,581 |
1,583 |
-0.13% |
9,800 |
2024/4/23 |
1,579 |
1,592 |
1,579 |
1,585 |
+0.70% |
9,600 |
2024/4/22 |
1,554 |
1,575 |
1,552 |
1,574 |
+1.48% |
10,700 |
2024/4/19 |
1,560 |
1,561 |
1,535 |
1,551 |
-1.15% |
18,000 |
2024/4/18 |
1,540 |
1,569 |
1,540 |
1,569 |
+2.15% |
7,200 |
2024/4/17 |
1,570 |
1,570 |
1,533 |
1,536 |
-1.03% |
18,500 |
2024/4/16 |
1,581 |
1,585 |
1,550 |
1,552 |
-1.83% |
17,100 |
2024/4/15 |
1,581 |
1,590 |
1,560 |
1,581 |
+0.00% |
13,000 |
2024/4/12 |
1,574 |
1,581 |
1,566 |
1,581 |
+0.89% |
10,200 |
2024/4/11 |
1,561 |
1,569 |
1,552 |
1,567 |
+0.45% |
5,400 |
2024/4/10 |
1,541 |
1,560 |
1,541 |
1,560 |
+0.71% |
4,600 |
2024/4/9 |
1,551 |
1,558 |
1,544 |
1,549 |
-0.19% |
9,800 |
2024/4/8 |
1,531 |
1,566 |
1,531 |
1,552 |
+1.44% |
11,700 |
2024/4/5 |
1,514 |
1,530 |
1,510 |
1,530 |
-0.33% |
17,700 |
2024/4/4 |
1,532 |
1,538 |
1,525 |
1,535 |
+0.20% |
19,000 |
2024/4/3 |
1,518 |
1,548 |
1,513 |
1,532 |
+0.00% |
21,800 |
2024/4/2 |
1,565 |
1,585 |
1,531 |
1,532 |
-2.11% |
39,900 |
2024/4/1 |
1,572 |
1,587 |
1,562 |
1,565 |
-2.92% |
28,300 |
2024/3/29 |
1,605 |
1,616 |
1,603 |
1,612 |
+0.62% |
13,500 |
2024/3/28 |
1,621 |
1,627 |
1,602 |
1,602 |
-3.55% |
16,200 |
2024/3/27 |
1,660 |
1,677 |
1,654 |
1,661 |
+0.36% |
30,400 |
2024/3/26 |
1,645 |
1,658 |
1,643 |
1,655 |
+0.24% |
12,300 |
2024/3/25 |
1,676 |
1,676 |
1,651 |
1,651 |
-1.55% |
15,400 |
2024/3/22 |
1,676 |
1,677 |
1,646 |
1,677 |
+0.72% |
24,600 |
2024/3/21 |
1,643 |
1,675 |
1,637 |
1,665 |
+2.02% |
22,600 |
2024/3/19 |
1,618 |
1,636 |
1,618 |
1,632 |
+0.87% |
19,800 |
2024/3/18 |
1,614 |
1,625 |
1,604 |
1,618 |
+0.50% |
13,600 |
2024/3/15 |
1,583 |
1,610 |
1,583 |
1,610 |
+1.39% |
21,400 |
2024/3/14 |
1,587 |
1,588 |
1,569 |
1,588 |
+0.51% |
7,700 |
2024/3/13 |
1,613 |
1,613 |
1,560 |
1,580 |
-1.13% |
17,100 |
2024/3/12 |
1,590 |
1,598 |
1,575 |
1,598 |
+0.06% |
5,100 |
2024/3/11 |
1,638 |
1,638 |
1,579 |
1,597 |
-2.56% |
20,600 |
2024/3/8 |
1,614 |
1,647 |
1,614 |
1,639 |
+1.55% |
36,200 |
2024/3/7 |
1,594 |
1,618 |
1,594 |
1,614 |
+1.64% |
22,600 |
2024/3/6 |
1,575 |
1,590 |
1,575 |
1,588 |
-0.25% |
13,100 |
2024/3/5 |
1,570 |
1,594 |
1,560 |
1,592 |
+1.02% |
15,600 |
2024/3/4 |
1,595 |
1,598 |
1,564 |
1,576 |
-0.82% |
22,400 |
2024/3/1 |
1,595 |
1,595 |
1,575 |
1,589 |
+0.13% |
10,400 |
2024/2/29 |
1,580 |
1,595 |
1,576 |
1,587 |
+0.63% |
9,400 |
2024/2/28 |
1,559 |
1,598 |
1,559 |
1,577 |
+0.57% |
28,400 |
2024/2/27 |
1,559 |
1,578 |
1,545 |
1,568 |
+0.64% |
25,200 |
2024/2/26 |
1,571 |
1,572 |
1,555 |
1,558 |
-0.83% |
13,900 |
2024/2/22 |
1,579 |
1,591 |
1,556 |
1,571 |
-0.19% |
12,600 |
2024/2/21 |
1,566 |
1,580 |
1,553 |
1,574 |
+0.51% |
15,800 |
2024/2/20 |
1,579 |
1,593 |
1,559 |
1,566 |
-0.57% |
16,200 |
2024/2/19 |
1,540 |
1,575 |
1,540 |
1,575 |
+2.14% |
10,100 |
2024/2/16 |
1,524 |
1,550 |
1,524 |
1,542 |
+1.18% |
11,000 |
2024/2/15 |
1,546 |
1,546 |
1,520 |
1,524 |
-1.42% |
12,700 |
2024/2/14 |
1,561 |
1,561 |
1,537 |
1,546 |
-1.34% |
13,600 |
2024/2/13 |
1,565 |
1,574 |
1,558 |
1,567 |
+0.26% |
11,900 |
2024/2/9 |
1,552 |
1,576 |
1,550 |
1,563 |
-0.26% |
11,300 |
2024/2/8 |
1,567 |
1,570 |
1,551 |
1,567 |
+0.00% |
14,000 |
2024/2/7 |
1,566 |
1,582 |
1,566 |
1,567 |
+0.06% |
6,600 |
2024/2/6 |
1,583 |
1,583 |
1,564 |
1,566 |
-1.57% |
21,400 |
2024/2/5 |
1,582 |
1,599 |
1,574 |
1,591 |
+1.08% |
12,400 |
2024/2/2 |
1,582 |
1,582 |
1,560 |
1,574 |
-1.50% |
17,100 |
2024/2/1 |
1,591 |
1,603 |
1,584 |
1,598 |
-0.75% |
10,200 |
2024/1/31 |
1,582 |
1,610 |
1,580 |
1,610 |
+1.77% |
13,000 |
2024/1/30 |
1,610 |
1,632 |
1,582 |
1,582 |
-1.06% |
32,000 |
2024/1/29 |
1,609 |
1,609 |
1,574 |
1,599 |
-0.06% |
19,600 |
|