日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,621 |
1,623 |
1,600 |
1,600 |
-1.36% |
31,600 |
2024/7/25 |
1,643 |
1,647 |
1,618 |
1,622 |
-1.76% |
47,100 |
2024/7/24 |
1,678 |
1,680 |
1,651 |
1,651 |
-1.61% |
23,900 |
2024/7/23 |
1,687 |
1,697 |
1,671 |
1,678 |
+0.42% |
22,900 |
2024/7/22 |
1,701 |
1,702 |
1,670 |
1,671 |
-1.76% |
29,000 |
2024/7/19 |
1,700 |
1,715 |
1,685 |
1,701 |
-0.58% |
23,100 |
2024/7/18 |
1,729 |
1,729 |
1,698 |
1,711 |
-1.61% |
91,100 |
2024/7/17 |
1,725 |
1,743 |
1,717 |
1,739 |
+1.93% |
48,600 |
2024/7/16 |
1,691 |
1,720 |
1,691 |
1,706 |
+0.89% |
40,400 |
2024/7/12 |
1,654 |
1,691 |
1,650 |
1,691 |
+2.24% |
44,400 |
2024/7/11 |
1,663 |
1,667 |
1,643 |
1,654 |
+0.73% |
27,100 |
2024/7/10 |
1,654 |
1,659 |
1,636 |
1,642 |
-0.67% |
38,100 |
2024/7/9 |
1,644 |
1,664 |
1,634 |
1,653 |
+0.55% |
33,500 |
2024/7/8 |
1,682 |
1,692 |
1,644 |
1,644 |
-1.62% |
83,800 |
2024/7/5 |
1,704 |
1,705 |
1,671 |
1,671 |
-2.28% |
59,400 |
2024/7/4 |
1,702 |
1,727 |
1,697 |
1,710 |
+0.77% |
90,400 |
2024/7/3 |
1,688 |
1,699 |
1,680 |
1,697 |
+1.50% |
28,600 |
2024/7/2 |
1,685 |
1,694 |
1,672 |
1,672 |
-0.59% |
40,100 |
2024/7/1 |
1,678 |
1,691 |
1,667 |
1,682 |
+0.60% |
41,800 |
2024/6/28 |
1,684 |
1,684 |
1,657 |
1,672 |
-0.48% |
26,700 |
2024/6/27 |
1,657 |
1,685 |
1,657 |
1,680 |
+0.78% |
48,900 |
2024/6/26 |
1,640 |
1,672 |
1,624 |
1,667 |
+2.14% |
71,400 |
2024/6/25 |
1,588 |
1,632 |
1,587 |
1,632 |
+3.62% |
88,800 |
2024/6/24 |
1,572 |
1,585 |
1,549 |
1,575 |
+0.45% |
58,100 |
2024/6/21 |
1,573 |
1,591 |
1,562 |
1,568 |
+0.45% |
72,600 |
2024/6/20 |
1,543 |
1,562 |
1,542 |
1,561 |
+0.45% |
48,700 |
2024/6/19 |
1,543 |
1,555 |
1,543 |
1,554 |
+0.71% |
23,600 |
2024/6/18 |
1,546 |
1,555 |
1,540 |
1,543 |
-0.13% |
42,100 |
2024/6/17 |
1,566 |
1,566 |
1,533 |
1,545 |
-1.65% |
38,500 |
2024/6/14 |
1,520 |
1,571 |
1,520 |
1,571 |
+2.75% |
52,600 |
2024/6/13 |
1,572 |
1,572 |
1,528 |
1,529 |
-2.05% |
30,200 |
2024/6/12 |
1,563 |
1,565 |
1,557 |
1,561 |
+0.32% |
17,400 |
2024/6/11 |
1,562 |
1,572 |
1,554 |
1,556 |
-1.02% |
20,200 |
2024/6/10 |
1,551 |
1,572 |
1,546 |
1,572 |
+2.08% |
32,900 |
2024/6/7 |
1,540 |
1,544 |
1,525 |
1,540 |
-0.39% |
20,600 |
2024/6/6 |
1,544 |
1,559 |
1,537 |
1,546 |
+0.26% |
24,600 |
2024/6/5 |
1,562 |
1,562 |
1,540 |
1,542 |
-1.34% |
20,000 |
2024/6/4 |
1,568 |
1,569 |
1,560 |
1,563 |
-0.45% |
16,300 |
2024/6/3 |
1,568 |
1,583 |
1,549 |
1,570 |
+0.26% |
83,600 |
2024/5/31 |
1,536 |
1,566 |
1,536 |
1,566 |
+2.09% |
33,200 |
2024/5/30 |
1,510 |
1,534 |
1,503 |
1,534 |
+0.66% |
74,100 |
2024/5/29 |
1,540 |
1,544 |
1,521 |
1,524 |
-1.36% |
19,900 |
2024/5/28 |
1,562 |
1,570 |
1,538 |
1,545 |
-1.09% |
29,400 |
2024/5/27 |
1,550 |
1,562 |
1,548 |
1,562 |
+0.71% |
12,700 |
2024/5/24 |
1,552 |
1,573 |
1,547 |
1,551 |
-1.02% |
20,900 |
2024/5/23 |
1,575 |
1,575 |
1,550 |
1,567 |
-0.13% |
20,900 |
2024/5/22 |
1,591 |
1,591 |
1,560 |
1,569 |
+0.32% |
53,200 |
2024/5/21 |
1,594 |
1,607 |
1,560 |
1,564 |
-1.26% |
79,200 |
2024/5/20 |
1,546 |
1,584 |
1,546 |
1,584 |
+2.46% |
64,100 |
2024/5/17 |
1,505 |
1,546 |
1,505 |
1,546 |
+2.05% |
55,000 |
2024/5/16 |
1,523 |
1,524 |
1,504 |
1,515 |
-0.46% |
61,600 |
2024/5/15 |
1,549 |
1,549 |
1,522 |
1,522 |
-0.72% |
39,500 |
2024/5/14 |
1,546 |
1,566 |
1,517 |
1,533 |
-0.45% |
101,500 |
2024/5/13 |
1,509 |
1,550 |
1,492 |
1,540 |
+2.60% |
107,700 |
2024/5/10 |
1,480 |
1,514 |
1,465 |
1,501 |
+0.00% |
163,200 |
2024/5/9 |
1,435 |
1,570 |
1,410 |
1,501 |
+4.89% |
377,600 |
2024/5/8 |
1,446 |
1,453 |
1,424 |
1,431 |
-0.97% |
35,200 |
2024/5/7 |
1,466 |
1,466 |
1,439 |
1,445 |
-0.48% |
30,800 |
2024/5/2 |
1,455 |
1,460 |
1,452 |
1,452 |
-0.89% |
12,100 |
2024/5/1 |
1,472 |
1,477 |
1,461 |
1,465 |
-1.35% |
16,600 |
2024/4/30 |
1,478 |
1,485 |
1,464 |
1,485 |
+1.50% |
27,600 |
2024/4/26 |
1,451 |
1,463 |
1,436 |
1,463 |
+0.69% |
34,500 |
2024/4/25 |
1,453 |
1,469 |
1,450 |
1,453 |
-0.21% |
45,600 |
2024/4/24 |
1,440 |
1,464 |
1,436 |
1,456 |
+1.82% |
38,400 |
2024/4/23 |
1,442 |
1,443 |
1,424 |
1,430 |
+0.21% |
22,400 |
2024/4/22 |
1,408 |
1,428 |
1,401 |
1,427 |
+2.07% |
30,100 |
2024/4/19 |
1,412 |
1,422 |
1,376 |
1,398 |
-1.89% |
72,000 |
2024/4/18 |
1,415 |
1,426 |
1,401 |
1,425 |
+0.92% |
73,700 |
2024/4/17 |
1,433 |
1,433 |
1,408 |
1,412 |
-0.91% |
50,300 |
2024/4/16 |
1,432 |
1,437 |
1,410 |
1,425 |
-1.93% |
75,100 |
2024/4/15 |
1,445 |
1,462 |
1,441 |
1,453 |
-0.68% |
24,100 |
2024/4/12 |
1,469 |
1,480 |
1,463 |
1,463 |
-0.27% |
22,800 |
2024/4/11 |
1,468 |
1,474 |
1,459 |
1,467 |
-0.81% |
26,400 |
2024/4/10 |
1,466 |
1,492 |
1,466 |
1,479 |
+0.89% |
43,100 |
2024/4/9 |
1,450 |
1,466 |
1,445 |
1,466 |
+1.24% |
32,100 |
2024/4/8 |
1,445 |
1,451 |
1,424 |
1,448 |
+0.49% |
49,000 |
2024/4/5 |
1,458 |
1,461 |
1,438 |
1,441 |
-1.84% |
64,900 |
2024/4/4 |
1,485 |
1,485 |
1,464 |
1,468 |
-1.08% |
68,800 |
2024/4/3 |
1,479 |
1,505 |
1,469 |
1,484 |
-0.07% |
59,300 |
2024/4/2 |
1,510 |
1,510 |
1,481 |
1,485 |
-1.92% |
50,300 |
2024/4/1 |
1,554 |
1,554 |
1,514 |
1,514 |
-2.70% |
53,600 |
2024/3/29 |
1,544 |
1,577 |
1,542 |
1,556 |
+0.78% |
37,900 |
2024/3/28 |
1,556 |
1,580 |
1,540 |
1,544 |
-3.68% |
130,500 |
2024/3/27 |
1,601 |
1,627 |
1,593 |
1,603 |
+0.50% |
117,100 |
2024/3/26 |
1,579 |
1,601 |
1,577 |
1,595 |
+1.01% |
49,300 |
2024/3/25 |
1,561 |
1,585 |
1,551 |
1,579 |
+1.81% |
88,300 |
2024/3/22 |
1,582 |
1,582 |
1,547 |
1,551 |
-1.40% |
102,000 |
2024/3/21 |
1,585 |
1,586 |
1,566 |
1,573 |
-0.13% |
55,800 |
2024/3/19 |
1,562 |
1,575 |
1,543 |
1,575 |
+0.45% |
50,100 |
2024/3/18 |
1,588 |
1,592 |
1,568 |
1,568 |
-0.44% |
56,800 |
2024/3/15 |
1,551 |
1,581 |
1,550 |
1,575 |
+1.55% |
59,400 |
2024/3/14 |
1,550 |
1,551 |
1,530 |
1,551 |
+0.58% |
27,900 |
2024/3/13 |
1,560 |
1,569 |
1,527 |
1,542 |
-0.19% |
43,100 |
2024/3/12 |
1,518 |
1,546 |
1,507 |
1,545 |
+0.85% |
41,300 |
2024/3/11 |
1,517 |
1,532 |
1,503 |
1,532 |
-0.52% |
91,100 |
2024/3/8 |
1,510 |
1,550 |
1,510 |
1,540 |
+0.98% |
57,900 |
2024/3/7 |
1,549 |
1,552 |
1,516 |
1,525 |
-0.91% |
44,800 |
2024/3/6 |
1,508 |
1,546 |
1,508 |
1,539 |
+1.05% |
49,300 |
2024/3/5 |
1,518 |
1,533 |
1,503 |
1,523 |
+0.13% |
36,600 |
2024/3/4 |
1,547 |
1,547 |
1,507 |
1,521 |
-1.17% |
75,600 |
2024/3/1 |
1,574 |
1,575 |
1,531 |
1,539 |
-1.28% |
47,900 |
2024/2/29 |
1,553 |
1,580 |
1,546 |
1,559 |
+0.39% |
39,000 |
2024/2/28 |
1,531 |
1,564 |
1,531 |
1,553 |
+0.71% |
31,800 |
2024/2/27 |
1,541 |
1,566 |
1,526 |
1,542 |
-0.45% |
39,300 |
2024/2/26 |
1,575 |
1,585 |
1,549 |
1,549 |
-1.65% |
47,600 |
2024/2/22 |
1,575 |
1,585 |
1,558 |
1,575 |
+0.00% |
57,100 |
2024/2/21 |
1,590 |
1,594 |
1,562 |
1,575 |
-1.44% |
64,700 |
2024/2/20 |
1,600 |
1,617 |
1,590 |
1,598 |
+0.82% |
51,000 |
2024/2/19 |
1,537 |
1,590 |
1,527 |
1,585 |
+3.19% |
71,400 |
2024/2/16 |
1,534 |
1,553 |
1,519 |
1,536 |
+2.40% |
93,500 |
2024/2/15 |
1,520 |
1,520 |
1,471 |
1,500 |
-0.33% |
74,500 |
2024/2/14 |
1,543 |
1,543 |
1,489 |
1,505 |
-2.53% |
83,500 |
2024/2/13 |
1,539 |
1,554 |
1,515 |
1,544 |
+6.19% |
140,800 |
2024/2/9 |
1,441 |
1,508 |
1,391 |
1,454 |
+0.28% |
158,300 |
2024/2/8 |
1,458 |
1,461 |
1,420 |
1,450 |
-0.55% |
75,500 |
2024/2/7 |
1,450 |
1,463 |
1,442 |
1,458 |
-0.27% |
33,900 |
2024/2/6 |
1,465 |
1,474 |
1,458 |
1,462 |
-0.95% |
33,800 |
2024/2/5 |
1,486 |
1,489 |
1,468 |
1,476 |
+0.41% |
34,900 |
2024/2/2 |
1,460 |
1,480 |
1,447 |
1,470 |
+0.41% |
39,300 |
2024/2/1 |
1,461 |
1,470 |
1,457 |
1,464 |
-0.41% |
35,200 |
2024/1/31 |
1,439 |
1,470 |
1,435 |
1,470 |
+2.15% |
34,700 |
2024/1/30 |
1,445 |
1,445 |
1,434 |
1,439 |
-0.48% |
28,400 |
2024/1/29 |
1,427 |
1,450 |
1,427 |
1,446 |
+1.33% |
25,800 |
|