日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,872 |
1,887 |
1,859 |
1,882 |
+0.05% |
89,200 |
2024/7/25 |
1,897 |
1,912 |
1,871 |
1,881 |
-1.36% |
118,800 |
2024/7/24 |
1,890 |
1,940 |
1,890 |
1,907 |
-0.94% |
87,100 |
2024/7/23 |
1,902 |
1,933 |
1,902 |
1,925 |
+2.01% |
56,400 |
2024/7/22 |
1,913 |
1,927 |
1,887 |
1,887 |
-1.36% |
59,200 |
2024/7/19 |
1,920 |
1,931 |
1,896 |
1,913 |
-0.26% |
61,900 |
2024/7/18 |
1,910 |
1,936 |
1,895 |
1,918 |
+0.00% |
88,400 |
2024/7/17 |
1,933 |
1,942 |
1,918 |
1,918 |
-0.10% |
72,000 |
2024/7/16 |
1,938 |
1,952 |
1,920 |
1,920 |
-0.78% |
69,500 |
2024/7/12 |
1,895 |
1,942 |
1,895 |
1,935 |
+1.52% |
96,300 |
2024/7/11 |
1,945 |
1,945 |
1,903 |
1,906 |
-0.47% |
81,200 |
2024/7/10 |
1,900 |
1,921 |
1,886 |
1,915 |
+0.37% |
107,400 |
2024/7/9 |
1,910 |
1,921 |
1,885 |
1,908 |
+0.47% |
85,700 |
2024/7/8 |
1,914 |
1,914 |
1,873 |
1,899 |
-0.78% |
90,000 |
2024/7/5 |
1,949 |
1,955 |
1,914 |
1,914 |
-1.85% |
84,900 |
2024/7/4 |
1,949 |
1,961 |
1,939 |
1,950 |
-0.56% |
91,900 |
2024/7/3 |
1,941 |
1,968 |
1,931 |
1,961 |
-0.25% |
104,000 |
2024/7/2 |
1,943 |
1,975 |
1,943 |
1,966 |
+1.60% |
121,500 |
2024/7/1 |
1,898 |
1,936 |
1,881 |
1,935 |
+3.26% |
125,700 |
2024/6/28 |
1,869 |
1,886 |
1,860 |
1,874 |
+0.81% |
101,300 |
2024/6/27 |
1,838 |
1,864 |
1,838 |
1,859 |
+1.03% |
88,900 |
2024/6/26 |
1,860 |
1,860 |
1,834 |
1,840 |
-1.55% |
131,400 |
2024/6/25 |
1,835 |
1,887 |
1,835 |
1,869 |
+1.85% |
70,100 |
2024/6/24 |
1,844 |
1,856 |
1,825 |
1,835 |
+0.05% |
82,900 |
2024/6/21 |
1,821 |
1,851 |
1,807 |
1,834 |
+1.33% |
209,000 |
2024/6/20 |
1,831 |
1,859 |
1,801 |
1,810 |
-3.26% |
187,000 |
2024/6/19 |
1,895 |
1,895 |
1,864 |
1,871 |
+0.81% |
56,600 |
2024/6/18 |
1,890 |
1,898 |
1,850 |
1,856 |
-0.75% |
74,900 |
2024/6/17 |
1,850 |
1,876 |
1,849 |
1,870 |
+1.19% |
93,900 |
2024/6/14 |
1,830 |
1,851 |
1,815 |
1,848 |
+0.43% |
180,300 |
2024/6/13 |
1,860 |
1,863 |
1,828 |
1,840 |
-1.02% |
74,800 |
2024/6/12 |
1,857 |
1,872 |
1,854 |
1,859 |
-0.91% |
59,100 |
2024/6/11 |
1,894 |
1,900 |
1,876 |
1,876 |
-0.64% |
51,800 |
2024/6/10 |
1,881 |
1,905 |
1,874 |
1,888 |
+1.07% |
73,500 |
2024/6/7 |
1,849 |
1,890 |
1,849 |
1,868 |
+1.25% |
74,200 |
2024/6/6 |
1,831 |
1,859 |
1,821 |
1,845 |
-0.11% |
122,500 |
2024/6/5 |
1,853 |
1,866 |
1,826 |
1,847 |
-2.43% |
136,400 |
2024/6/4 |
1,943 |
1,962 |
1,891 |
1,893 |
-3.07% |
100,100 |
2024/6/3 |
1,925 |
1,967 |
1,925 |
1,953 |
+2.63% |
140,000 |
2024/5/31 |
1,900 |
1,922 |
1,889 |
1,903 |
+1.28% |
220,300 |
2024/5/30 |
1,845 |
1,880 |
1,838 |
1,879 |
+1.18% |
99,700 |
2024/5/29 |
1,878 |
1,892 |
1,845 |
1,857 |
-0.91% |
135,700 |
2024/5/28 |
1,877 |
1,898 |
1,869 |
1,874 |
+0.11% |
80,900 |
2024/5/27 |
1,852 |
1,877 |
1,841 |
1,872 |
+1.08% |
57,100 |
2024/5/24 |
1,828 |
1,863 |
1,828 |
1,852 |
-0.43% |
90,400 |
2024/5/23 |
1,875 |
1,878 |
1,843 |
1,860 |
-0.80% |
81,100 |
2024/5/22 |
1,883 |
1,903 |
1,856 |
1,875 |
-0.42% |
90,900 |
2024/5/21 |
1,910 |
1,924 |
1,880 |
1,883 |
-1.41% |
88,500 |
2024/5/20 |
1,879 |
1,923 |
1,879 |
1,910 |
+1.00% |
88,100 |
2024/5/17 |
1,858 |
1,903 |
1,858 |
1,891 |
+0.37% |
83,700 |
2024/5/16 |
1,929 |
1,929 |
1,867 |
1,884 |
-0.89% |
99,200 |
2024/5/15 |
1,952 |
1,959 |
1,884 |
1,901 |
-2.61% |
103,800 |
2024/5/14 |
2,000 |
2,020 |
1,945 |
1,952 |
-3.84% |
309,700 |
2024/5/13 |
1,844 |
2,048 |
1,813 |
2,030 |
+10.69% |
344,800 |
2024/5/10 |
1,812 |
1,835 |
1,802 |
1,834 |
+2.00% |
63,200 |
2024/5/9 |
1,800 |
1,810 |
1,783 |
1,798 |
+1.30% |
70,500 |
2024/5/8 |
1,762 |
1,778 |
1,750 |
1,775 |
+0.74% |
59,000 |
2024/5/7 |
1,778 |
1,782 |
1,756 |
1,762 |
-0.90% |
58,200 |
2024/5/2 |
1,802 |
1,802 |
1,778 |
1,778 |
-0.78% |
48,300 |
2024/5/1 |
1,805 |
1,805 |
1,775 |
1,792 |
-1.05% |
49,000 |
2024/4/30 |
1,796 |
1,818 |
1,774 |
1,811 |
+1.34% |
98,400 |
2024/4/26 |
1,755 |
1,796 |
1,752 |
1,787 |
+1.25% |
88,400 |
2024/4/25 |
1,788 |
1,805 |
1,765 |
1,765 |
-1.89% |
61,300 |
2024/4/24 |
1,800 |
1,818 |
1,796 |
1,799 |
+0.06% |
69,500 |
2024/4/23 |
1,797 |
1,798 |
1,764 |
1,798 |
+1.01% |
106,300 |
2024/4/22 |
1,749 |
1,780 |
1,738 |
1,780 |
+3.13% |
120,800 |
2024/4/19 |
1,747 |
1,749 |
1,700 |
1,726 |
-1.71% |
102,200 |
2024/4/18 |
1,739 |
1,756 |
1,734 |
1,756 |
+2.21% |
82,800 |
2024/4/17 |
1,736 |
1,742 |
1,713 |
1,718 |
-1.49% |
77,400 |
2024/4/16 |
1,754 |
1,786 |
1,740 |
1,744 |
-1.69% |
94,000 |
2024/4/15 |
1,747 |
1,775 |
1,747 |
1,774 |
+0.06% |
59,400 |
2024/4/12 |
1,778 |
1,786 |
1,761 |
1,773 |
+0.17% |
74,300 |
2024/4/11 |
1,732 |
1,772 |
1,720 |
1,770 |
+1.14% |
100,500 |
2024/4/10 |
1,763 |
1,774 |
1,750 |
1,750 |
-2.13% |
61,200 |
2024/4/9 |
1,800 |
1,802 |
1,772 |
1,788 |
-0.17% |
116,400 |
2024/4/8 |
1,779 |
1,796 |
1,770 |
1,791 |
+0.73% |
64,500 |
2024/4/5 |
1,762 |
1,778 |
1,743 |
1,778 |
-0.84% |
95,600 |
2024/4/4 |
1,800 |
1,815 |
1,783 |
1,793 |
+0.56% |
111,600 |
2024/4/3 |
1,748 |
1,803 |
1,743 |
1,783 |
+0.62% |
102,800 |
2024/4/2 |
1,834 |
1,836 |
1,767 |
1,772 |
-2.58% |
127,200 |
2024/4/1 |
1,859 |
1,859 |
1,814 |
1,819 |
-1.78% |
67,400 |
2024/3/29 |
1,853 |
1,859 |
1,829 |
1,852 |
-0.05% |
119,000 |
2024/3/28 |
1,882 |
1,899 |
1,844 |
1,853 |
-3.24% |
112,500 |
2024/3/27 |
1,916 |
1,936 |
1,907 |
1,915 |
+1.22% |
170,200 |
2024/3/26 |
1,907 |
1,907 |
1,878 |
1,892 |
-0.42% |
71,500 |
2024/3/25 |
1,942 |
1,942 |
1,896 |
1,900 |
-2.26% |
119,600 |
2024/3/22 |
1,960 |
1,960 |
1,933 |
1,944 |
-0.21% |
117,100 |
2024/3/21 |
1,899 |
1,960 |
1,886 |
1,948 |
+3.84% |
204,100 |
2024/3/19 |
1,850 |
1,877 |
1,838 |
1,876 |
+0.91% |
126,400 |
2024/3/18 |
1,849 |
1,871 |
1,821 |
1,859 |
+2.65% |
92,600 |
2024/3/15 |
1,805 |
1,830 |
1,790 |
1,811 |
-0.39% |
221,900 |
2024/3/14 |
1,862 |
1,862 |
1,806 |
1,818 |
-0.87% |
150,600 |
2024/3/13 |
1,870 |
1,870 |
1,799 |
1,834 |
+0.22% |
140,500 |
2024/3/12 |
1,800 |
1,831 |
1,786 |
1,830 |
-0.16% |
120,800 |
2024/3/11 |
1,900 |
1,900 |
1,803 |
1,833 |
-2.96% |
131,300 |
2024/3/8 |
1,865 |
1,930 |
1,852 |
1,889 |
+1.12% |
223,400 |
2024/3/7 |
1,852 |
1,886 |
1,843 |
1,868 |
+1.91% |
109,400 |
2024/3/6 |
1,826 |
1,840 |
1,816 |
1,833 |
+0.27% |
111,800 |
2024/3/5 |
1,831 |
1,837 |
1,808 |
1,828 |
-0.81% |
102,600 |
2024/3/4 |
1,900 |
1,900 |
1,809 |
1,843 |
-2.54% |
158,800 |
2024/3/1 |
1,863 |
1,894 |
1,851 |
1,891 |
+1.50% |
142,600 |
2024/2/29 |
1,826 |
1,868 |
1,814 |
1,863 |
+2.31% |
123,900 |
2024/2/28 |
1,824 |
1,875 |
1,817 |
1,821 |
+0.44% |
142,200 |
2024/2/27 |
1,784 |
1,841 |
1,784 |
1,813 |
+2.60% |
157,500 |
2024/2/26 |
1,792 |
1,794 |
1,751 |
1,767 |
-1.12% |
107,800 |
2024/2/22 |
1,826 |
1,831 |
1,780 |
1,787 |
-1.81% |
116,400 |
2024/2/21 |
1,843 |
1,845 |
1,794 |
1,820 |
-1.89% |
147,500 |
2024/2/20 |
1,894 |
1,902 |
1,842 |
1,855 |
-1.59% |
159,600 |
2024/2/19 |
1,824 |
1,890 |
1,820 |
1,885 |
+3.57% |
170,000 |
2024/2/16 |
1,810 |
1,835 |
1,802 |
1,820 |
+2.36% |
157,900 |
2024/2/15 |
1,799 |
1,818 |
1,777 |
1,778 |
-0.67% |
186,700 |
2024/2/14 |
1,769 |
1,808 |
1,759 |
1,790 |
+2.11% |
259,400 |
2024/2/13 |
1,707 |
1,759 |
1,704 |
1,753 |
+3.24% |
126,800 |
2024/2/9 |
1,745 |
1,745 |
1,697 |
1,698 |
-3.08% |
122,700 |
2024/2/8 |
1,738 |
1,775 |
1,718 |
1,752 |
+1.15% |
171,100 |
2024/2/7 |
1,712 |
1,743 |
1,710 |
1,732 |
+0.41% |
76,300 |
2024/2/6 |
1,735 |
1,742 |
1,720 |
1,725 |
-0.75% |
102,700 |
2024/2/5 |
1,694 |
1,762 |
1,687 |
1,738 |
+2.18% |
178,800 |
2024/2/2 |
1,676 |
1,711 |
1,656 |
1,701 |
+1.67% |
141,400 |
2024/2/1 |
1,655 |
1,679 |
1,642 |
1,673 |
+0.12% |
105,800 |
2024/1/31 |
1,646 |
1,671 |
1,640 |
1,671 |
+1.27% |
70,500 |
2024/1/30 |
1,664 |
1,664 |
1,646 |
1,650 |
-1.32% |
58,200 |
2024/1/29 |
1,675 |
1,688 |
1,662 |
1,672 |
+0.30% |
72,200 |
|