日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,767 |
1,776 |
1,750 |
1,768 |
+0.63% |
61,500 |
2024/7/25 |
1,775 |
1,782 |
1,757 |
1,757 |
-1.40% |
98,100 |
2024/7/24 |
1,801 |
1,805 |
1,782 |
1,782 |
-1.27% |
76,000 |
2024/7/23 |
1,814 |
1,819 |
1,805 |
1,805 |
-0.82% |
60,500 |
2024/7/22 |
1,838 |
1,842 |
1,819 |
1,820 |
-1.09% |
57,900 |
2024/7/19 |
1,846 |
1,846 |
1,834 |
1,840 |
+0.27% |
29,800 |
2024/7/18 |
1,851 |
1,859 |
1,835 |
1,835 |
-0.86% |
66,100 |
2024/7/17 |
1,852 |
1,861 |
1,851 |
1,851 |
+0.05% |
36,000 |
2024/7/16 |
1,888 |
1,888 |
1,850 |
1,850 |
-1.28% |
78,400 |
2024/7/12 |
1,863 |
1,880 |
1,861 |
1,874 |
+0.32% |
40,700 |
2024/7/11 |
1,862 |
1,875 |
1,862 |
1,868 |
+1.03% |
36,500 |
2024/7/10 |
1,864 |
1,867 |
1,840 |
1,849 |
-0.86% |
120,200 |
2024/7/9 |
1,880 |
1,882 |
1,862 |
1,865 |
-0.90% |
75,100 |
2024/7/8 |
1,924 |
1,929 |
1,882 |
1,882 |
-2.28% |
150,900 |
2024/7/5 |
1,960 |
1,963 |
1,926 |
1,926 |
-1.48% |
76,100 |
2024/7/4 |
1,980 |
1,990 |
1,954 |
1,955 |
-1.21% |
75,800 |
2024/7/3 |
1,993 |
2,001 |
1,972 |
1,979 |
-0.70% |
53,900 |
2024/7/2 |
1,969 |
1,994 |
1,969 |
1,993 |
+1.32% |
37,500 |
2024/7/1 |
1,942 |
1,967 |
1,942 |
1,967 |
+2.08% |
37,300 |
2024/6/28 |
1,962 |
1,963 |
1,927 |
1,927 |
-1.88% |
72,700 |
2024/6/27 |
1,933 |
1,964 |
1,933 |
1,964 |
+1.60% |
73,200 |
2024/6/26 |
1,931 |
1,937 |
1,904 |
1,933 |
+0.10% |
42,800 |
2024/6/25 |
1,939 |
1,957 |
1,931 |
1,931 |
+1.05% |
43,800 |
2024/6/24 |
1,891 |
1,922 |
1,885 |
1,911 |
+1.00% |
46,500 |
2024/6/21 |
1,918 |
1,927 |
1,886 |
1,892 |
-0.32% |
45,000 |
2024/6/20 |
1,914 |
1,935 |
1,883 |
1,898 |
-0.73% |
69,700 |
2024/6/19 |
1,924 |
1,935 |
1,893 |
1,912 |
-0.26% |
109,600 |
2024/6/18 |
1,944 |
1,961 |
1,916 |
1,917 |
-1.39% |
118,500 |
2024/6/17 |
2,003 |
2,045 |
1,933 |
1,944 |
-5.17% |
127,600 |
2024/6/14 |
2,025 |
2,060 |
2,001 |
2,050 |
+1.59% |
133,800 |
2024/6/13 |
2,034 |
2,054 |
2,015 |
2,018 |
-0.25% |
62,100 |
2024/6/12 |
2,032 |
2,040 |
2,007 |
2,023 |
-0.44% |
27,900 |
2024/6/11 |
2,026 |
2,054 |
2,026 |
2,032 |
+0.30% |
29,900 |
2024/6/10 |
2,019 |
2,063 |
2,018 |
2,026 |
+1.30% |
46,100 |
2024/6/7 |
1,987 |
2,013 |
1,980 |
2,000 |
+0.25% |
59,500 |
2024/6/6 |
1,989 |
2,000 |
1,956 |
1,995 |
+0.76% |
48,000 |
2024/6/5 |
1,979 |
1,998 |
1,975 |
1,980 |
+0.05% |
28,200 |
2024/6/4 |
1,981 |
1,993 |
1,970 |
1,979 |
-0.10% |
41,400 |
2024/6/3 |
1,939 |
1,984 |
1,938 |
1,981 |
+2.91% |
65,400 |
2024/5/31 |
1,874 |
1,930 |
1,874 |
1,925 |
+2.72% |
81,400 |
2024/5/30 |
1,859 |
1,884 |
1,840 |
1,874 |
+0.81% |
42,200 |
2024/5/29 |
1,910 |
1,916 |
1,857 |
1,859 |
-2.00% |
35,200 |
2024/5/28 |
1,884 |
1,909 |
1,884 |
1,897 |
+0.69% |
41,800 |
2024/5/27 |
1,879 |
1,894 |
1,863 |
1,884 |
+1.24% |
34,400 |
2024/5/24 |
1,852 |
1,881 |
1,850 |
1,861 |
+0.11% |
35,300 |
2024/5/23 |
1,848 |
1,867 |
1,839 |
1,859 |
+0.92% |
27,500 |
2024/5/22 |
1,852 |
1,871 |
1,835 |
1,842 |
-0.54% |
25,400 |
2024/5/21 |
1,840 |
1,876 |
1,840 |
1,852 |
+0.98% |
37,000 |
2024/5/20 |
1,814 |
1,836 |
1,814 |
1,834 |
+1.10% |
24,600 |
2024/5/17 |
1,786 |
1,814 |
1,777 |
1,814 |
+1.57% |
24,200 |
2024/5/16 |
1,792 |
1,798 |
1,781 |
1,786 |
-0.28% |
20,300 |
2024/5/15 |
1,787 |
1,803 |
1,779 |
1,791 |
+0.51% |
16,900 |
2024/5/14 |
1,791 |
1,800 |
1,769 |
1,782 |
-0.50% |
35,800 |
2024/5/13 |
1,808 |
1,808 |
1,783 |
1,791 |
-0.89% |
22,400 |
2024/5/10 |
1,811 |
1,817 |
1,794 |
1,807 |
-0.22% |
16,600 |
2024/5/9 |
1,802 |
1,823 |
1,800 |
1,811 |
+0.61% |
29,700 |
2024/5/8 |
1,828 |
1,828 |
1,800 |
1,800 |
-1.10% |
33,900 |
2024/5/7 |
1,837 |
1,837 |
1,805 |
1,820 |
-0.11% |
30,500 |
2024/5/2 |
1,810 |
1,830 |
1,809 |
1,822 |
+0.66% |
32,500 |
2024/5/1 |
1,797 |
1,818 |
1,785 |
1,810 |
+0.56% |
27,700 |
2024/4/30 |
1,771 |
1,809 |
1,769 |
1,800 |
+2.10% |
29,200 |
2024/4/26 |
1,798 |
1,804 |
1,760 |
1,763 |
-2.22% |
151,200 |
2024/4/25 |
1,800 |
1,823 |
1,800 |
1,803 |
-0.93% |
18,800 |
2024/4/24 |
1,810 |
1,828 |
1,797 |
1,820 |
+1.56% |
27,700 |
2024/4/23 |
1,800 |
1,810 |
1,779 |
1,792 |
+0.17% |
18,100 |
2024/4/22 |
1,766 |
1,804 |
1,765 |
1,789 |
+1.36% |
38,700 |
2024/4/19 |
1,794 |
1,794 |
1,749 |
1,765 |
-1.73% |
37,300 |
2024/4/18 |
1,775 |
1,808 |
1,774 |
1,796 |
+1.18% |
28,300 |
2024/4/17 |
1,819 |
1,819 |
1,775 |
1,775 |
-1.44% |
25,500 |
2024/4/16 |
1,836 |
1,842 |
1,800 |
1,801 |
-1.91% |
27,700 |
2024/4/15 |
1,822 |
1,851 |
1,806 |
1,836 |
-0.54% |
37,400 |
2024/4/12 |
1,800 |
1,857 |
1,785 |
1,846 |
+3.48% |
58,400 |
2024/4/11 |
1,778 |
1,788 |
1,774 |
1,784 |
-0.39% |
27,300 |
2024/4/10 |
1,797 |
1,811 |
1,776 |
1,791 |
+0.11% |
38,900 |
2024/4/9 |
1,821 |
1,831 |
1,786 |
1,789 |
-1.65% |
80,600 |
2024/4/8 |
1,790 |
1,830 |
1,790 |
1,819 |
+2.08% |
68,400 |
2024/4/5 |
1,752 |
1,812 |
1,750 |
1,782 |
+1.95% |
69,300 |
2024/4/4 |
1,733 |
1,763 |
1,703 |
1,748 |
+0.75% |
41,300 |
2024/4/3 |
1,721 |
1,748 |
1,716 |
1,735 |
+0.06% |
28,200 |
2024/4/2 |
1,779 |
1,779 |
1,727 |
1,734 |
-3.07% |
40,800 |
2024/4/1 |
1,802 |
1,818 |
1,778 |
1,789 |
-0.50% |
37,400 |
2024/3/29 |
1,806 |
1,826 |
1,783 |
1,798 |
-0.44% |
28,100 |
2024/3/28 |
1,825 |
1,840 |
1,788 |
1,806 |
-0.71% |
37,600 |
2024/3/27 |
1,835 |
1,870 |
1,810 |
1,819 |
-0.82% |
58,100 |
2024/3/26 |
1,839 |
1,890 |
1,826 |
1,834 |
+0.11% |
83,800 |
2024/3/25 |
1,778 |
1,844 |
1,766 |
1,832 |
+2.40% |
90,500 |
2024/3/22 |
1,750 |
1,808 |
1,729 |
1,789 |
+2.23% |
166,000 |
2024/3/21 |
1,689 |
1,756 |
1,683 |
1,750 |
+3.92% |
114,800 |
2024/3/19 |
1,636 |
1,684 |
1,622 |
1,684 |
+2.37% |
174,900 |
2024/3/18 |
1,600 |
1,645 |
1,588 |
1,645 |
+9.45% |
343,200 |
2024/3/15 |
1,502 |
1,508 |
1,496 |
1,503 |
+0.07% |
24,700 |
2024/3/14 |
1,493 |
1,502 |
1,485 |
1,502 |
+1.21% |
19,100 |
2024/3/13 |
1,490 |
1,495 |
1,476 |
1,484 |
-0.47% |
13,200 |
2024/3/12 |
1,478 |
1,491 |
1,458 |
1,491 |
+0.34% |
25,100 |
2024/3/11 |
1,505 |
1,505 |
1,476 |
1,486 |
-1.78% |
32,400 |
2024/3/8 |
1,505 |
1,518 |
1,505 |
1,513 |
+0.07% |
33,300 |
2024/3/7 |
1,497 |
1,512 |
1,497 |
1,512 |
+1.07% |
19,600 |
2024/3/6 |
1,490 |
1,503 |
1,490 |
1,496 |
+0.40% |
18,200 |
2024/3/5 |
1,505 |
1,505 |
1,483 |
1,490 |
-0.86% |
26,500 |
2024/3/4 |
1,510 |
1,522 |
1,503 |
1,503 |
+0.33% |
39,100 |
2024/3/1 |
1,506 |
1,512 |
1,498 |
1,498 |
-0.93% |
25,200 |
2024/2/29 |
1,515 |
1,515 |
1,507 |
1,512 |
-0.20% |
15,000 |
2024/2/28 |
1,506 |
1,517 |
1,506 |
1,515 |
+0.53% |
24,300 |
2024/2/27 |
1,501 |
1,509 |
1,501 |
1,507 |
+0.13% |
12,900 |
2024/2/26 |
1,509 |
1,515 |
1,505 |
1,505 |
-0.20% |
24,100 |
2024/2/22 |
1,509 |
1,513 |
1,501 |
1,508 |
-0.07% |
20,600 |
2024/2/21 |
1,503 |
1,510 |
1,500 |
1,509 |
-0.13% |
21,500 |
2024/2/20 |
1,514 |
1,522 |
1,511 |
1,511 |
-0.26% |
25,600 |
2024/2/19 |
1,502 |
1,515 |
1,499 |
1,515 |
+1.07% |
24,600 |
2024/2/16 |
1,494 |
1,502 |
1,490 |
1,499 |
+1.01% |
26,600 |
2024/2/15 |
1,503 |
1,503 |
1,484 |
1,484 |
-0.40% |
20,400 |
2024/2/14 |
1,500 |
1,505 |
1,485 |
1,490 |
-0.73% |
26,900 |
2024/2/13 |
1,510 |
1,510 |
1,501 |
1,501 |
-0.07% |
33,600 |
2024/2/9 |
1,497 |
1,513 |
1,496 |
1,502 |
+0.33% |
21,200 |
2024/2/8 |
1,500 |
1,502 |
1,489 |
1,497 |
-1.32% |
36,300 |
2024/2/7 |
1,507 |
1,517 |
1,504 |
1,517 |
+0.66% |
27,600 |
2024/2/6 |
1,494 |
1,513 |
1,494 |
1,507 |
-0.46% |
72,500 |
2024/2/5 |
1,510 |
1,522 |
1,506 |
1,514 |
+0.53% |
49,000 |
2024/2/2 |
1,497 |
1,509 |
1,493 |
1,506 |
+0.33% |
31,000 |
2024/2/1 |
1,506 |
1,515 |
1,450 |
1,501 |
-0.46% |
85,400 |
2024/1/31 |
1,487 |
1,510 |
1,486 |
1,508 |
+1.34% |
52,800 |
2024/1/30 |
1,481 |
1,496 |
1,477 |
1,488 |
-1.59% |
239,300 |
2024/1/29 |
1,522 |
1,526 |
1,508 |
1,512 |
-0.59% |
307,700 |
|