日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,543 |
1,543 |
1,517 |
1,525 |
-0.33% |
14,600 |
2024/7/25 |
1,530 |
1,545 |
1,525 |
1,530 |
-0.52% |
16,600 |
2024/7/24 |
1,575 |
1,575 |
1,538 |
1,538 |
-2.35% |
9,200 |
2024/7/23 |
1,545 |
1,593 |
1,545 |
1,575 |
+1.94% |
14,600 |
2024/7/22 |
1,590 |
1,606 |
1,542 |
1,545 |
-2.46% |
32,000 |
2024/7/19 |
1,575 |
1,604 |
1,570 |
1,584 |
-0.75% |
13,100 |
2024/7/18 |
1,630 |
1,630 |
1,574 |
1,596 |
-2.21% |
14,000 |
2024/7/17 |
1,646 |
1,660 |
1,631 |
1,632 |
-0.55% |
8,100 |
2024/7/16 |
1,612 |
1,657 |
1,612 |
1,641 |
+2.24% |
13,600 |
2024/7/12 |
1,623 |
1,630 |
1,602 |
1,605 |
-1.11% |
6,600 |
2024/7/11 |
1,630 |
1,630 |
1,611 |
1,623 |
+0.81% |
5,600 |
2024/7/10 |
1,628 |
1,641 |
1,610 |
1,610 |
-1.11% |
8,100 |
2024/7/9 |
1,640 |
1,640 |
1,605 |
1,628 |
+0.87% |
10,300 |
2024/7/8 |
1,634 |
1,634 |
1,610 |
1,614 |
+0.19% |
9,900 |
2024/7/5 |
1,660 |
1,660 |
1,604 |
1,611 |
-2.54% |
7,300 |
2024/7/4 |
1,593 |
1,659 |
1,593 |
1,653 |
+3.77% |
25,600 |
2024/7/3 |
1,603 |
1,603 |
1,591 |
1,593 |
-0.62% |
6,400 |
2024/7/2 |
1,605 |
1,609 |
1,590 |
1,603 |
+0.38% |
11,700 |
2024/7/1 |
1,615 |
1,615 |
1,584 |
1,597 |
-0.19% |
9,800 |
2024/6/28 |
1,599 |
1,602 |
1,588 |
1,600 |
+1.27% |
10,500 |
2024/6/27 |
1,589 |
1,593 |
1,576 |
1,580 |
+0.25% |
16,700 |
2024/6/26 |
1,602 |
1,620 |
1,568 |
1,576 |
-3.25% |
83,800 |
2024/6/25 |
1,614 |
1,636 |
1,603 |
1,629 |
+1.43% |
12,600 |
2024/6/24 |
1,625 |
1,625 |
1,592 |
1,606 |
+0.19% |
17,800 |
2024/6/21 |
1,625 |
1,628 |
1,601 |
1,603 |
-0.50% |
20,900 |
2024/6/20 |
1,616 |
1,622 |
1,602 |
1,611 |
+0.00% |
19,100 |
2024/6/19 |
1,594 |
1,611 |
1,590 |
1,611 |
+1.96% |
20,000 |
2024/6/18 |
1,545 |
1,593 |
1,545 |
1,580 |
+2.53% |
23,200 |
2024/6/17 |
1,568 |
1,570 |
1,526 |
1,541 |
-1.85% |
15,900 |
2024/6/14 |
1,525 |
1,590 |
1,525 |
1,570 |
+2.08% |
23,900 |
2024/6/13 |
1,562 |
1,566 |
1,525 |
1,538 |
-1.73% |
12,200 |
2024/6/12 |
1,556 |
1,566 |
1,551 |
1,565 |
+0.71% |
9,800 |
2024/6/11 |
1,583 |
1,586 |
1,554 |
1,554 |
-0.96% |
10,100 |
2024/6/10 |
1,596 |
1,600 |
1,569 |
1,569 |
-1.01% |
17,700 |
2024/6/7 |
1,562 |
1,585 |
1,556 |
1,585 |
+2.26% |
13,800 |
2024/6/6 |
1,546 |
1,564 |
1,542 |
1,550 |
+1.37% |
17,600 |
2024/6/5 |
1,525 |
1,551 |
1,521 |
1,529 |
+3.03% |
46,600 |
2024/6/4 |
1,507 |
1,507 |
1,475 |
1,484 |
-1.13% |
11,800 |
2024/6/3 |
1,492 |
1,502 |
1,490 |
1,501 |
+0.74% |
11,300 |
2024/5/31 |
1,469 |
1,490 |
1,463 |
1,490 |
+1.71% |
14,700 |
2024/5/30 |
1,447 |
1,465 |
1,444 |
1,465 |
+1.10% |
20,700 |
2024/5/29 |
1,462 |
1,477 |
1,449 |
1,449 |
-1.02% |
14,400 |
2024/5/28 |
1,499 |
1,499 |
1,452 |
1,464 |
-1.55% |
24,100 |
2024/5/27 |
1,499 |
1,513 |
1,474 |
1,487 |
-0.34% |
22,300 |
2024/5/24 |
1,460 |
1,516 |
1,457 |
1,492 |
+1.36% |
22,700 |
2024/5/23 |
1,443 |
1,472 |
1,439 |
1,472 |
+2.44% |
36,700 |
2024/5/22 |
1,435 |
1,446 |
1,426 |
1,437 |
+0.63% |
26,200 |
2024/5/21 |
1,428 |
1,442 |
1,418 |
1,428 |
+0.00% |
32,900 |
2024/5/20 |
1,425 |
1,446 |
1,416 |
1,428 |
+0.92% |
72,600 |
2024/5/17 |
1,404 |
1,425 |
1,388 |
1,415 |
+0.78% |
65,700 |
2024/5/16 |
1,421 |
1,444 |
1,404 |
1,404 |
-5.20% |
104,900 |
2024/5/15 |
1,488 |
1,496 |
1,477 |
1,481 |
-0.47% |
31,600 |
2024/5/14 |
1,475 |
1,503 |
1,467 |
1,488 |
-0.07% |
40,400 |
2024/5/13 |
1,515 |
1,515 |
1,482 |
1,489 |
-1.65% |
41,800 |
2024/5/10 |
1,516 |
1,518 |
1,495 |
1,514 |
-0.13% |
28,200 |
2024/5/9 |
1,499 |
1,517 |
1,493 |
1,516 |
+0.73% |
17,500 |
2024/5/8 |
1,515 |
1,517 |
1,501 |
1,505 |
-0.73% |
15,000 |
2024/5/7 |
1,505 |
1,523 |
1,491 |
1,516 |
+1.07% |
21,200 |
2024/5/2 |
1,496 |
1,518 |
1,496 |
1,500 |
+0.27% |
10,900 |
2024/5/1 |
1,540 |
1,540 |
1,490 |
1,496 |
-1.90% |
22,600 |
2024/4/30 |
1,506 |
1,531 |
1,495 |
1,525 |
+1.06% |
17,000 |
2024/4/26 |
1,502 |
1,514 |
1,482 |
1,509 |
+0.47% |
22,600 |
2024/4/25 |
1,523 |
1,526 |
1,500 |
1,502 |
-1.18% |
17,500 |
2024/4/24 |
1,518 |
1,541 |
1,488 |
1,520 |
-0.07% |
19,400 |
2024/4/23 |
1,491 |
1,522 |
1,480 |
1,521 |
+2.01% |
15,200 |
2024/4/22 |
1,491 |
1,498 |
1,473 |
1,491 |
+0.74% |
23,000 |
2024/4/19 |
1,522 |
1,526 |
1,480 |
1,480 |
-2.82% |
31,900 |
2024/4/18 |
1,505 |
1,531 |
1,505 |
1,523 |
+0.93% |
17,800 |
2024/4/17 |
1,524 |
1,531 |
1,495 |
1,509 |
-0.92% |
33,300 |
2024/4/16 |
1,549 |
1,549 |
1,520 |
1,523 |
-2.37% |
30,600 |
2024/4/15 |
1,547 |
1,568 |
1,522 |
1,560 |
+0.13% |
15,900 |
2024/4/12 |
1,547 |
1,567 |
1,546 |
1,558 |
+0.19% |
16,500 |
2024/4/11 |
1,565 |
1,566 |
1,547 |
1,555 |
-1.46% |
19,200 |
2024/4/10 |
1,575 |
1,599 |
1,575 |
1,578 |
+0.19% |
17,100 |
2024/4/9 |
1,598 |
1,598 |
1,575 |
1,575 |
-1.01% |
18,900 |
2024/4/8 |
1,591 |
1,610 |
1,583 |
1,591 |
-0.31% |
24,800 |
2024/4/5 |
1,573 |
1,603 |
1,571 |
1,596 |
+0.31% |
12,600 |
2024/4/4 |
1,583 |
1,610 |
1,577 |
1,591 |
+0.70% |
33,800 |
2024/4/3 |
1,575 |
1,591 |
1,552 |
1,580 |
+0.64% |
31,400 |
2024/4/2 |
1,569 |
1,581 |
1,551 |
1,570 |
-0.32% |
22,100 |
2024/4/1 |
1,600 |
1,600 |
1,567 |
1,575 |
-1.38% |
14,300 |
2024/3/29 |
1,639 |
1,639 |
1,572 |
1,597 |
-0.62% |
24,700 |
2024/3/28 |
1,640 |
1,640 |
1,573 |
1,607 |
-0.68% |
20,800 |
2024/3/27 |
1,600 |
1,630 |
1,589 |
1,618 |
+1.70% |
31,500 |
2024/3/26 |
1,580 |
1,599 |
1,580 |
1,591 |
+0.19% |
11,200 |
2024/3/25 |
1,600 |
1,600 |
1,571 |
1,588 |
-0.94% |
16,100 |
2024/3/22 |
1,610 |
1,610 |
1,591 |
1,603 |
-0.43% |
11,800 |
2024/3/21 |
1,640 |
1,668 |
1,529 |
1,610 |
-1.47% |
34,400 |
2024/3/19 |
1,557 |
1,634 |
1,557 |
1,634 |
+4.88% |
36,000 |
2024/3/18 |
1,566 |
1,566 |
1,536 |
1,558 |
+0.06% |
18,000 |
2024/3/15 |
1,548 |
1,558 |
1,543 |
1,557 |
+0.58% |
12,000 |
2024/3/14 |
1,525 |
1,549 |
1,524 |
1,548 |
+1.18% |
15,300 |
2024/3/13 |
1,544 |
1,554 |
1,528 |
1,530 |
-0.91% |
21,700 |
2024/3/12 |
1,508 |
1,545 |
1,495 |
1,544 |
+2.18% |
22,200 |
2024/3/11 |
1,533 |
1,533 |
1,494 |
1,511 |
-2.20% |
42,500 |
2024/3/8 |
1,519 |
1,556 |
1,519 |
1,545 |
-0.06% |
35,600 |
2024/3/7 |
1,528 |
1,546 |
1,510 |
1,546 |
+0.78% |
28,400 |
2024/3/6 |
1,482 |
1,559 |
1,482 |
1,534 |
+3.02% |
53,400 |
2024/3/5 |
1,453 |
1,511 |
1,430 |
1,489 |
+3.12% |
40,600 |
2024/3/4 |
1,415 |
1,459 |
1,404 |
1,444 |
+2.63% |
40,500 |
2024/3/1 |
1,402 |
1,421 |
1,386 |
1,407 |
+0.36% |
52,500 |
2024/2/29 |
1,351 |
1,404 |
1,345 |
1,402 |
+5.89% |
36,600 |
2024/2/28 |
1,309 |
1,325 |
1,309 |
1,324 |
+1.15% |
39,100 |
2024/2/27 |
1,309 |
1,317 |
1,303 |
1,309 |
-0.08% |
51,100 |
2024/2/26 |
1,345 |
1,365 |
1,307 |
1,310 |
-0.46% |
49,900 |
2024/2/22 |
1,318 |
1,319 |
1,309 |
1,316 |
+0.38% |
31,700 |
2024/2/21 |
1,323 |
1,331 |
1,308 |
1,311 |
-1.28% |
20,800 |
2024/2/20 |
1,361 |
1,376 |
1,326 |
1,328 |
-2.42% |
41,900 |
2024/2/19 |
1,386 |
1,386 |
1,347 |
1,361 |
-0.80% |
26,400 |
2024/2/16 |
1,361 |
1,411 |
1,361 |
1,372 |
+0.81% |
25,200 |
2024/2/15 |
1,377 |
1,421 |
1,351 |
1,361 |
-7.23% |
75,800 |
2024/2/14 |
1,491 |
1,496 |
1,460 |
1,467 |
-1.61% |
27,900 |
2024/2/13 |
1,475 |
1,498 |
1,460 |
1,491 |
+2.05% |
23,300 |
2024/2/9 |
1,434 |
1,481 |
1,434 |
1,461 |
+0.97% |
23,900 |
2024/2/8 |
1,470 |
1,470 |
1,434 |
1,447 |
-1.56% |
18,600 |
2024/2/7 |
1,442 |
1,477 |
1,442 |
1,470 |
+1.45% |
23,600 |
2024/2/6 |
1,469 |
1,469 |
1,435 |
1,449 |
-1.36% |
16,800 |
2024/2/5 |
1,400 |
1,470 |
1,398 |
1,469 |
+4.56% |
45,200 |
2024/2/2 |
1,388 |
1,408 |
1,381 |
1,405 |
+1.74% |
19,000 |
2024/2/1 |
1,375 |
1,386 |
1,368 |
1,381 |
+0.44% |
12,200 |
2024/1/31 |
1,378 |
1,378 |
1,361 |
1,375 |
-1.50% |
27,200 |
2024/1/30 |
1,418 |
1,424 |
1,384 |
1,396 |
-1.55% |
91,500 |
2024/1/29 |
1,430 |
1,432 |
1,418 |
1,418 |
-0.21% |
19,000 |
|