日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,585 |
1,610 |
1,582 |
1,582 |
+0.06% |
3,600 |
2024/7/25 |
1,589 |
1,602 |
1,581 |
1,581 |
-1.80% |
12,800 |
2024/7/24 |
1,637 |
1,637 |
1,610 |
1,610 |
-1.04% |
4,500 |
2024/7/23 |
1,658 |
1,658 |
1,622 |
1,627 |
+0.31% |
11,200 |
2024/7/22 |
1,607 |
1,630 |
1,602 |
1,622 |
+0.62% |
14,300 |
2024/7/19 |
1,625 |
1,632 |
1,606 |
1,612 |
+0.25% |
2,000 |
2024/7/18 |
1,608 |
1,613 |
1,608 |
1,608 |
-0.12% |
2,500 |
2024/7/17 |
1,614 |
1,625 |
1,609 |
1,610 |
-0.25% |
5,300 |
2024/7/16 |
1,604 |
1,640 |
1,592 |
1,614 |
+0.25% |
10,400 |
2024/7/12 |
1,603 |
1,619 |
1,590 |
1,610 |
+0.56% |
7,500 |
2024/7/11 |
1,595 |
1,615 |
1,595 |
1,601 |
+0.63% |
2,000 |
2024/7/10 |
1,601 |
1,601 |
1,589 |
1,591 |
-0.25% |
8,800 |
2024/7/9 |
1,602 |
1,603 |
1,590 |
1,595 |
-0.50% |
6,400 |
2024/7/8 |
1,607 |
1,618 |
1,601 |
1,603 |
-0.25% |
4,300 |
2024/7/5 |
1,627 |
1,627 |
1,604 |
1,607 |
-0.43% |
14,900 |
2024/7/4 |
1,618 |
1,630 |
1,605 |
1,614 |
+0.25% |
9,600 |
2024/7/3 |
1,630 |
1,640 |
1,600 |
1,610 |
-0.98% |
11,100 |
2024/7/2 |
1,610 |
1,626 |
1,602 |
1,626 |
+1.12% |
12,300 |
2024/7/1 |
1,593 |
1,611 |
1,592 |
1,608 |
+1.01% |
14,700 |
2024/6/28 |
1,588 |
1,593 |
1,582 |
1,592 |
+0.70% |
8,300 |
2024/6/27 |
1,582 |
1,584 |
1,576 |
1,581 |
-0.06% |
3,200 |
2024/6/26 |
1,574 |
1,584 |
1,572 |
1,582 |
+0.13% |
4,000 |
2024/6/25 |
1,574 |
1,592 |
1,566 |
1,580 |
+0.32% |
10,600 |
2024/6/24 |
1,583 |
1,590 |
1,571 |
1,575 |
-0.51% |
4,700 |
2024/6/21 |
1,578 |
1,588 |
1,574 |
1,583 |
+0.32% |
11,300 |
2024/6/20 |
1,588 |
1,588 |
1,574 |
1,578 |
-0.38% |
3,900 |
2024/6/19 |
1,581 |
1,605 |
1,572 |
1,584 |
+0.64% |
3,700 |
2024/6/18 |
1,570 |
1,579 |
1,555 |
1,574 |
+0.38% |
5,000 |
2024/6/17 |
1,580 |
1,597 |
1,566 |
1,568 |
-0.51% |
7,000 |
2024/6/14 |
1,569 |
1,591 |
1,569 |
1,576 |
+1.48% |
4,000 |
2024/6/13 |
1,588 |
1,591 |
1,530 |
1,553 |
-2.51% |
12,800 |
2024/6/12 |
1,597 |
1,606 |
1,587 |
1,593 |
+0.06% |
6,700 |
2024/6/11 |
1,617 |
1,617 |
1,585 |
1,592 |
-1.12% |
9,500 |
2024/6/10 |
1,598 |
1,616 |
1,598 |
1,610 |
+0.62% |
8,000 |
2024/6/7 |
1,590 |
1,611 |
1,590 |
1,600 |
+0.63% |
1,600 |
2024/6/6 |
1,587 |
1,607 |
1,587 |
1,590 |
-0.38% |
6,200 |
2024/6/5 |
1,608 |
1,608 |
1,570 |
1,596 |
-0.25% |
13,800 |
2024/6/4 |
1,657 |
1,668 |
1,568 |
1,600 |
-3.90% |
25,200 |
2024/6/3 |
1,658 |
1,667 |
1,656 |
1,665 |
+0.42% |
6,000 |
2024/5/31 |
1,660 |
1,662 |
1,643 |
1,658 |
+1.04% |
5,200 |
2024/5/30 |
1,649 |
1,678 |
1,620 |
1,641 |
-0.91% |
19,700 |
2024/5/29 |
1,691 |
1,692 |
1,651 |
1,656 |
-2.30% |
8,500 |
2024/5/28 |
1,695 |
1,706 |
1,695 |
1,695 |
-0.29% |
5,200 |
2024/5/27 |
1,713 |
1,713 |
1,691 |
1,700 |
+0.06% |
4,400 |
2024/5/24 |
1,678 |
1,700 |
1,678 |
1,699 |
+0.47% |
900 |
2024/5/23 |
1,715 |
1,715 |
1,668 |
1,691 |
-0.94% |
5,400 |
2024/5/22 |
1,703 |
1,716 |
1,700 |
1,707 |
-0.06% |
7,100 |
2024/5/21 |
1,676 |
1,713 |
1,670 |
1,708 |
+1.67% |
7,200 |
2024/5/20 |
1,692 |
1,692 |
1,680 |
1,680 |
-0.24% |
5,200 |
2024/5/17 |
1,668 |
1,690 |
1,660 |
1,684 |
+1.63% |
13,500 |
2024/5/16 |
1,680 |
1,686 |
1,625 |
1,657 |
-7.43% |
35,200 |
2024/5/15 |
1,790 |
1,790 |
1,752 |
1,790 |
+0.00% |
4,800 |
2024/5/14 |
1,779 |
1,795 |
1,774 |
1,790 |
-0.56% |
2,600 |
2024/5/13 |
1,774 |
1,800 |
1,770 |
1,800 |
+1.69% |
5,100 |
2024/5/10 |
1,769 |
1,770 |
1,759 |
1,770 |
+1.03% |
3,700 |
2024/5/9 |
1,756 |
1,756 |
1,733 |
1,752 |
+0.40% |
10,300 |
2024/5/8 |
1,737 |
1,755 |
1,735 |
1,745 |
+0.29% |
9,700 |
2024/5/7 |
1,772 |
1,772 |
1,737 |
1,740 |
-1.02% |
6,800 |
2024/5/2 |
1,782 |
1,782 |
1,758 |
1,758 |
-0.73% |
2,300 |
2024/5/1 |
1,767 |
1,771 |
1,751 |
1,771 |
-0.51% |
6,300 |
2024/4/30 |
1,766 |
1,780 |
1,732 |
1,780 |
+1.14% |
9,300 |
2024/4/26 |
1,780 |
1,780 |
1,756 |
1,760 |
-0.96% |
1,700 |
2024/4/25 |
1,772 |
1,782 |
1,772 |
1,777 |
-0.56% |
6,700 |
2024/4/24 |
1,798 |
1,798 |
1,771 |
1,787 |
+0.00% |
4,200 |
2024/4/23 |
1,799 |
1,799 |
1,769 |
1,787 |
+0.22% |
3,400 |
2024/4/22 |
1,782 |
1,786 |
1,763 |
1,783 |
+1.25% |
3,600 |
2024/4/19 |
1,758 |
1,761 |
1,733 |
1,761 |
+0.34% |
7,000 |
2024/4/18 |
1,752 |
1,767 |
1,751 |
1,755 |
+0.11% |
2,000 |
2024/4/17 |
1,782 |
1,782 |
1,752 |
1,753 |
-1.07% |
5,300 |
2024/4/16 |
1,811 |
1,814 |
1,756 |
1,772 |
-2.53% |
10,200 |
2024/4/15 |
1,831 |
1,831 |
1,789 |
1,818 |
+0.44% |
14,700 |
2024/4/12 |
1,824 |
1,824 |
1,803 |
1,810 |
+0.50% |
3,200 |
2024/4/11 |
1,788 |
1,804 |
1,785 |
1,801 |
+0.61% |
9,200 |
2024/4/10 |
1,777 |
1,794 |
1,777 |
1,790 |
+0.79% |
5,100 |
2024/4/9 |
1,770 |
1,784 |
1,766 |
1,776 |
+0.34% |
3,500 |
2024/4/8 |
1,798 |
1,800 |
1,766 |
1,770 |
-0.17% |
7,500 |
2024/4/5 |
1,775 |
1,777 |
1,760 |
1,773 |
-0.51% |
10,100 |
2024/4/4 |
1,815 |
1,815 |
1,782 |
1,782 |
-1.27% |
9,300 |
2024/4/3 |
1,783 |
1,828 |
1,777 |
1,805 |
+0.84% |
6,200 |
2024/4/2 |
1,831 |
1,835 |
1,785 |
1,790 |
-1.86% |
12,600 |
2024/4/1 |
1,888 |
1,894 |
1,821 |
1,824 |
-3.34% |
21,200 |
2024/3/29 |
1,880 |
1,895 |
1,850 |
1,887 |
+0.37% |
13,900 |
2024/3/28 |
1,858 |
1,902 |
1,850 |
1,880 |
-5.34% |
21,300 |
2024/3/27 |
1,973 |
2,000 |
1,928 |
1,986 |
+0.86% |
21,200 |
2024/3/26 |
1,947 |
1,975 |
1,947 |
1,969 |
+1.13% |
7,000 |
2024/3/25 |
1,951 |
1,962 |
1,938 |
1,947 |
+0.05% |
4,600 |
2024/3/22 |
1,962 |
1,965 |
1,930 |
1,946 |
-0.66% |
9,000 |
2024/3/21 |
1,968 |
1,975 |
1,955 |
1,959 |
-0.46% |
6,400 |
2024/3/19 |
1,967 |
1,968 |
1,946 |
1,968 |
+1.34% |
9,000 |
2024/3/18 |
1,939 |
1,960 |
1,932 |
1,942 |
+0.62% |
13,300 |
2024/3/15 |
1,919 |
1,930 |
1,903 |
1,930 |
+0.73% |
5,600 |
2024/3/14 |
1,884 |
1,929 |
1,884 |
1,916 |
+1.70% |
6,800 |
2024/3/13 |
1,910 |
1,917 |
1,877 |
1,884 |
-1.05% |
6,400 |
2024/3/12 |
1,870 |
1,904 |
1,860 |
1,904 |
+0.74% |
5,900 |
2024/3/11 |
1,931 |
1,948 |
1,875 |
1,890 |
-2.68% |
21,300 |
2024/3/8 |
1,933 |
1,963 |
1,929 |
1,942 |
+0.99% |
10,000 |
2024/3/7 |
1,975 |
1,975 |
1,918 |
1,923 |
-2.29% |
15,800 |
2024/3/6 |
1,928 |
1,973 |
1,928 |
1,968 |
+2.07% |
10,800 |
2024/3/5 |
1,949 |
1,949 |
1,925 |
1,928 |
-0.26% |
7,400 |
2024/3/4 |
1,968 |
1,968 |
1,931 |
1,933 |
-1.23% |
16,200 |
2024/3/1 |
1,956 |
1,966 |
1,951 |
1,957 |
-0.71% |
9,400 |
2024/2/29 |
1,968 |
1,971 |
1,952 |
1,971 |
+0.15% |
9,300 |
2024/2/28 |
1,944 |
1,968 |
1,941 |
1,968 |
+1.34% |
9,400 |
2024/2/27 |
1,957 |
1,961 |
1,940 |
1,942 |
+0.10% |
7,700 |
2024/2/26 |
1,950 |
1,953 |
1,925 |
1,940 |
+1.04% |
12,200 |
2024/2/22 |
1,934 |
1,944 |
1,920 |
1,920 |
-0.26% |
4,600 |
2024/2/21 |
1,931 |
1,947 |
1,919 |
1,925 |
-0.16% |
5,200 |
2024/2/20 |
1,958 |
1,981 |
1,921 |
1,928 |
-0.92% |
10,300 |
2024/2/19 |
1,899 |
1,946 |
1,883 |
1,946 |
+2.47% |
8,400 |
2024/2/16 |
1,858 |
1,922 |
1,858 |
1,899 |
+1.77% |
10,700 |
2024/2/15 |
1,895 |
1,895 |
1,830 |
1,866 |
-1.63% |
17,500 |
2024/2/14 |
1,902 |
1,909 |
1,860 |
1,897 |
-0.26% |
19,400 |
2024/2/13 |
1,900 |
1,929 |
1,895 |
1,902 |
+0.05% |
11,800 |
2024/2/9 |
2,000 |
2,000 |
1,900 |
1,901 |
-0.78% |
25,100 |
2024/2/8 |
1,995 |
1,995 |
1,908 |
1,916 |
-3.96% |
30,000 |
2024/2/7 |
1,956 |
1,995 |
1,956 |
1,995 |
+0.91% |
6,200 |
2024/2/6 |
1,995 |
1,995 |
1,963 |
1,977 |
-0.90% |
9,200 |
2024/2/5 |
1,982 |
2,002 |
1,976 |
1,995 |
+0.66% |
8,300 |
2024/2/2 |
1,999 |
1,999 |
1,941 |
1,982 |
-0.40% |
16,600 |
2024/2/1 |
2,010 |
2,021 |
1,976 |
1,990 |
-1.24% |
12,800 |
2024/1/31 |
2,015 |
2,016 |
1,978 |
2,015 |
-0.69% |
18,500 |
2024/1/30 |
2,029 |
2,029 |
2,010 |
2,029 |
+0.25% |
5,700 |
2024/1/29 |
2,024 |
2,038 |
2,000 |
2,024 |
+1.61% |
8,500 |
|