日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,750 |
1,820 |
1,750 |
1,799 |
+2.92% |
7,200 |
2024/7/25 |
1,773 |
1,780 |
1,720 |
1,748 |
-3.00% |
18,800 |
2024/7/24 |
1,822 |
1,835 |
1,785 |
1,802 |
-1.42% |
11,700 |
2024/7/23 |
1,812 |
1,840 |
1,783 |
1,828 |
+2.18% |
8,800 |
2024/7/22 |
1,833 |
1,833 |
1,781 |
1,789 |
-2.35% |
14,000 |
2024/7/19 |
1,806 |
1,833 |
1,801 |
1,832 |
+0.55% |
7,300 |
2024/7/18 |
1,801 |
1,839 |
1,720 |
1,822 |
-0.11% |
17,500 |
2024/7/17 |
1,876 |
1,890 |
1,805 |
1,824 |
-2.46% |
34,900 |
2024/7/16 |
1,856 |
1,899 |
1,854 |
1,870 |
+1.85% |
20,900 |
2024/7/12 |
1,870 |
1,871 |
1,830 |
1,836 |
-2.86% |
21,100 |
2024/7/11 |
1,921 |
1,921 |
1,862 |
1,890 |
-0.79% |
25,700 |
2024/7/10 |
1,887 |
1,912 |
1,867 |
1,905 |
+1.76% |
54,600 |
2024/7/9 |
1,849 |
1,872 |
1,841 |
1,872 |
+1.19% |
67,200 |
2024/7/8 |
1,799 |
1,855 |
1,773 |
1,850 |
+4.52% |
34,100 |
2024/7/5 |
1,769 |
1,793 |
1,766 |
1,770 |
+0.06% |
10,400 |
2024/7/4 |
1,770 |
1,772 |
1,747 |
1,769 |
+0.23% |
6,300 |
2024/7/3 |
1,774 |
1,799 |
1,735 |
1,765 |
-0.45% |
13,600 |
2024/7/2 |
1,760 |
1,800 |
1,760 |
1,773 |
+0.74% |
21,400 |
2024/7/1 |
1,707 |
1,791 |
1,704 |
1,760 |
+4.51% |
41,600 |
2024/6/28 |
1,690 |
1,700 |
1,675 |
1,684 |
+0.12% |
15,200 |
2024/6/27 |
1,653 |
1,687 |
1,652 |
1,682 |
+1.39% |
7,400 |
2024/6/26 |
1,670 |
1,704 |
1,650 |
1,659 |
-0.36% |
18,300 |
2024/6/25 |
1,695 |
1,699 |
1,651 |
1,665 |
-0.66% |
14,400 |
2024/6/24 |
1,653 |
1,731 |
1,653 |
1,676 |
+1.39% |
21,000 |
2024/6/21 |
1,687 |
1,714 |
1,653 |
1,653 |
-1.20% |
14,200 |
2024/6/20 |
1,678 |
1,732 |
1,670 |
1,673 |
+0.24% |
35,000 |
2024/6/19 |
1,629 |
1,678 |
1,610 |
1,669 |
+4.31% |
20,600 |
2024/6/18 |
1,608 |
1,639 |
1,597 |
1,600 |
+0.76% |
18,300 |
2024/6/17 |
1,573 |
1,607 |
1,560 |
1,588 |
+0.95% |
13,200 |
2024/6/14 |
1,561 |
1,576 |
1,523 |
1,573 |
+2.68% |
5,400 |
2024/6/13 |
1,560 |
1,571 |
1,524 |
1,532 |
-1.79% |
7,800 |
2024/6/12 |
1,522 |
1,566 |
1,522 |
1,560 |
+2.97% |
7,500 |
2024/6/11 |
1,575 |
1,603 |
1,515 |
1,515 |
-3.81% |
41,700 |
2024/6/10 |
1,632 |
1,639 |
1,550 |
1,575 |
+7.44% |
66,300 |
2024/6/7 |
1,451 |
1,466 |
1,451 |
1,466 |
+0.89% |
1,500 |
2024/6/6 |
1,474 |
1,474 |
1,449 |
1,453 |
-1.09% |
4,000 |
2024/6/5 |
1,475 |
1,475 |
1,457 |
1,469 |
-0.14% |
2,200 |
2024/6/4 |
1,469 |
1,472 |
1,466 |
1,471 |
+0.41% |
2,500 |
2024/6/3 |
1,449 |
1,465 |
1,446 |
1,465 |
+1.45% |
3,800 |
2024/5/31 |
1,443 |
1,452 |
1,425 |
1,444 |
+0.07% |
1,300 |
2024/5/30 |
1,442 |
1,449 |
1,421 |
1,443 |
-1.23% |
20,300 |
2024/5/29 |
1,482 |
1,482 |
1,450 |
1,461 |
-1.15% |
5,200 |
2024/5/28 |
1,480 |
1,482 |
1,450 |
1,478 |
-0.34% |
2,800 |
2024/5/27 |
1,497 |
1,497 |
1,483 |
1,483 |
-0.87% |
2,500 |
2024/5/24 |
1,490 |
1,498 |
1,488 |
1,496 |
+0.07% |
3,300 |
2024/5/23 |
1,495 |
1,495 |
1,485 |
1,495 |
-0.20% |
6,300 |
2024/5/22 |
1,485 |
1,498 |
1,479 |
1,498 |
+1.01% |
19,800 |
2024/5/21 |
1,475 |
1,483 |
1,475 |
1,483 |
+0.34% |
3,700 |
2024/5/20 |
1,473 |
1,484 |
1,460 |
1,478 |
+1.30% |
8,900 |
2024/5/17 |
1,448 |
1,461 |
1,431 |
1,459 |
+0.90% |
18,400 |
2024/5/16 |
1,450 |
1,450 |
1,431 |
1,446 |
-0.21% |
6,900 |
2024/5/15 |
1,458 |
1,458 |
1,441 |
1,449 |
-1.09% |
4,600 |
2024/5/14 |
1,500 |
1,538 |
1,441 |
1,465 |
+7.72% |
41,100 |
2024/5/13 |
1,350 |
1,361 |
1,335 |
1,360 |
+0.67% |
4,600 |
2024/5/10 |
1,374 |
1,374 |
1,351 |
1,351 |
-0.73% |
1,900 |
2024/5/9 |
1,336 |
1,362 |
1,336 |
1,361 |
+0.81% |
900 |
2024/5/8 |
1,331 |
1,350 |
1,328 |
1,350 |
+1.50% |
1,100 |
2024/5/7 |
1,341 |
1,341 |
1,322 |
1,330 |
-0.89% |
1,900 |
2024/5/2 |
1,346 |
1,357 |
1,342 |
1,342 |
-1.32% |
700 |
2024/5/1 |
1,335 |
1,360 |
1,335 |
1,360 |
+1.87% |
500 |
2024/4/30 |
1,320 |
1,378 |
1,320 |
1,335 |
+0.15% |
4,000 |
2024/4/26 |
1,332 |
1,342 |
1,332 |
1,333 |
-0.22% |
1,100 |
2024/4/25 |
1,337 |
1,365 |
1,334 |
1,336 |
-1.11% |
1,700 |
2024/4/24 |
1,366 |
1,366 |
1,350 |
1,351 |
-1.10% |
1,200 |
2024/4/23 |
1,366 |
1,375 |
1,361 |
1,366 |
+0.00% |
600 |
2024/4/22 |
1,367 |
1,377 |
1,361 |
1,366 |
+1.04% |
5,500 |
2024/4/19 |
1,335 |
1,352 |
1,322 |
1,352 |
+1.27% |
3,700 |
2024/4/18 |
1,330 |
1,335 |
1,315 |
1,335 |
+0.38% |
3,300 |
2024/4/17 |
1,341 |
1,341 |
1,325 |
1,330 |
+0.23% |
44,500 |
2024/4/16 |
1,356 |
1,356 |
1,327 |
1,327 |
-2.43% |
4,100 |
2024/4/15 |
1,377 |
1,378 |
1,332 |
1,360 |
-1.95% |
2,500 |
2024/4/12 |
1,389 |
1,389 |
1,375 |
1,387 |
-0.14% |
2,900 |
2024/4/11 |
1,375 |
1,410 |
1,375 |
1,389 |
+0.00% |
7,600 |
2024/4/10 |
1,347 |
1,389 |
1,344 |
1,389 |
+3.12% |
7,900 |
2024/4/9 |
1,333 |
1,349 |
1,327 |
1,347 |
+1.66% |
2,500 |
2024/4/8 |
1,322 |
1,331 |
1,322 |
1,325 |
+0.38% |
1,600 |
2024/4/5 |
1,325 |
1,326 |
1,315 |
1,320 |
-0.38% |
3,500 |
2024/4/4 |
1,332 |
1,339 |
1,323 |
1,325 |
-0.53% |
1,800 |
2024/4/3 |
1,323 |
1,359 |
1,315 |
1,332 |
+0.91% |
3,300 |
2024/4/2 |
1,350 |
1,359 |
1,314 |
1,320 |
-2.29% |
6,600 |
2024/4/1 |
1,380 |
1,380 |
1,343 |
1,351 |
-2.45% |
8,300 |
2024/3/29 |
1,396 |
1,396 |
1,375 |
1,385 |
+0.00% |
3,400 |
2024/3/28 |
1,382 |
1,400 |
1,359 |
1,385 |
-4.94% |
12,000 |
2024/3/27 |
1,466 |
1,468 |
1,441 |
1,457 |
+0.28% |
12,400 |
2024/3/26 |
1,446 |
1,486 |
1,439 |
1,453 |
+0.48% |
12,100 |
2024/3/25 |
1,449 |
1,467 |
1,442 |
1,446 |
+0.28% |
7,000 |
2024/3/22 |
1,411 |
1,450 |
1,411 |
1,442 |
+2.20% |
10,800 |
2024/3/21 |
1,388 |
1,412 |
1,387 |
1,411 |
+1.80% |
10,000 |
2024/3/19 |
1,381 |
1,395 |
1,376 |
1,386 |
+0.14% |
5,000 |
2024/3/18 |
1,393 |
1,395 |
1,384 |
1,384 |
-0.43% |
7,800 |
2024/3/15 |
1,388 |
1,390 |
1,382 |
1,390 |
+0.51% |
3,200 |
2024/3/14 |
1,377 |
1,385 |
1,373 |
1,383 |
+0.73% |
2,500 |
2024/3/13 |
1,381 |
1,385 |
1,371 |
1,373 |
+0.29% |
2,500 |
2024/3/12 |
1,371 |
1,373 |
1,360 |
1,369 |
-0.29% |
2,600 |
2024/3/11 |
1,379 |
1,385 |
1,355 |
1,373 |
-1.08% |
7,900 |
2024/3/8 |
1,376 |
1,389 |
1,373 |
1,388 |
+1.17% |
6,300 |
2024/3/7 |
1,380 |
1,380 |
1,372 |
1,372 |
+0.07% |
4,000 |
2024/3/6 |
1,365 |
1,375 |
1,361 |
1,371 |
+0.96% |
4,300 |
2024/3/5 |
1,352 |
1,370 |
1,352 |
1,358 |
+0.22% |
5,500 |
2024/3/4 |
1,365 |
1,369 |
1,351 |
1,355 |
-0.73% |
6,800 |
2024/3/1 |
1,369 |
1,375 |
1,361 |
1,365 |
-0.29% |
6,000 |
2024/2/29 |
1,379 |
1,379 |
1,364 |
1,369 |
+0.44% |
4,900 |
2024/2/28 |
1,355 |
1,379 |
1,355 |
1,363 |
+0.59% |
9,000 |
2024/2/27 |
1,345 |
1,360 |
1,345 |
1,355 |
+1.19% |
8,200 |
2024/2/26 |
1,321 |
1,340 |
1,321 |
1,339 |
+1.67% |
4,600 |
2024/2/22 |
1,318 |
1,331 |
1,315 |
1,317 |
-0.08% |
5,400 |
2024/2/21 |
1,340 |
1,340 |
1,317 |
1,318 |
-1.42% |
8,000 |
2024/2/20 |
1,330 |
1,337 |
1,321 |
1,337 |
+1.52% |
8,600 |
2024/2/19 |
1,308 |
1,330 |
1,305 |
1,317 |
+2.17% |
12,600 |
2024/2/16 |
1,295 |
1,302 |
1,288 |
1,289 |
-0.08% |
8,600 |
2024/2/15 |
1,309 |
1,309 |
1,284 |
1,290 |
+0.16% |
7,200 |
2024/2/14 |
1,278 |
1,289 |
1,278 |
1,288 |
+0.86% |
6,600 |
2024/2/13 |
1,325 |
1,325 |
1,276 |
1,277 |
-2.59% |
32,700 |
2024/2/9 |
1,334 |
1,340 |
1,307 |
1,311 |
-1.72% |
27,500 |
2024/2/8 |
1,350 |
1,367 |
1,309 |
1,334 |
-10.89% |
67,600 |
2024/2/7 |
1,490 |
1,497 |
1,471 |
1,497 |
+0.54% |
6,800 |
2024/2/6 |
1,468 |
1,489 |
1,468 |
1,489 |
+1.15% |
4,600 |
2024/2/5 |
1,469 |
1,486 |
1,468 |
1,472 |
+0.27% |
5,500 |
2024/2/2 |
1,473 |
1,475 |
1,462 |
1,468 |
+0.41% |
3,600 |
2024/2/1 |
1,446 |
1,465 |
1,445 |
1,462 |
+1.18% |
5,200 |
2024/1/31 |
1,455 |
1,455 |
1,438 |
1,445 |
-0.69% |
6,100 |
2024/1/30 |
1,451 |
1,459 |
1,451 |
1,455 |
-0.07% |
3,300 |
2024/1/29 |
1,454 |
1,459 |
1,442 |
1,456 |
+0.41% |
4,400 |
|