日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,469 |
1,471 |
1,446 |
1,452 |
-0.21% |
80,500 |
2024/7/25 |
1,450 |
1,470 |
1,435 |
1,455 |
-1.42% |
107,800 |
2024/7/24 |
1,515 |
1,515 |
1,476 |
1,476 |
-2.38% |
104,200 |
2024/7/23 |
1,515 |
1,535 |
1,507 |
1,512 |
-0.33% |
71,800 |
2024/7/22 |
1,525 |
1,529 |
1,506 |
1,517 |
-1.56% |
96,900 |
2024/7/19 |
1,560 |
1,564 |
1,540 |
1,541 |
-1.22% |
99,700 |
2024/7/18 |
1,587 |
1,603 |
1,558 |
1,560 |
-2.68% |
153,700 |
2024/7/17 |
1,630 |
1,630 |
1,595 |
1,603 |
-0.62% |
96,800 |
2024/7/16 |
1,650 |
1,650 |
1,613 |
1,613 |
-3.53% |
143,400 |
2024/7/12 |
1,623 |
1,677 |
1,606 |
1,672 |
+1.95% |
110,200 |
2024/7/11 |
1,639 |
1,680 |
1,634 |
1,640 |
+2.56% |
237,000 |
2024/7/10 |
1,649 |
1,649 |
1,596 |
1,599 |
-2.68% |
89,000 |
2024/7/9 |
1,620 |
1,658 |
1,615 |
1,643 |
+1.99% |
82,200 |
2024/7/8 |
1,600 |
1,624 |
1,596 |
1,611 |
+0.69% |
52,000 |
2024/7/5 |
1,608 |
1,640 |
1,590 |
1,600 |
-0.56% |
101,800 |
2024/7/4 |
1,603 |
1,628 |
1,597 |
1,609 |
+0.31% |
84,000 |
2024/7/3 |
1,622 |
1,622 |
1,603 |
1,604 |
-0.12% |
47,700 |
2024/7/2 |
1,622 |
1,628 |
1,603 |
1,606 |
-0.93% |
61,500 |
2024/7/1 |
1,620 |
1,628 |
1,600 |
1,621 |
+0.06% |
73,600 |
2024/6/28 |
1,653 |
1,670 |
1,620 |
1,620 |
-2.00% |
65,300 |
2024/6/27 |
1,630 |
1,656 |
1,625 |
1,653 |
+0.79% |
41,500 |
2024/6/26 |
1,664 |
1,670 |
1,627 |
1,640 |
-0.49% |
79,300 |
2024/6/25 |
1,661 |
1,664 |
1,639 |
1,648 |
-1.85% |
81,500 |
2024/6/24 |
1,695 |
1,698 |
1,655 |
1,679 |
+0.72% |
83,600 |
2024/6/21 |
1,635 |
1,675 |
1,631 |
1,667 |
+2.27% |
123,400 |
2024/6/20 |
1,625 |
1,632 |
1,598 |
1,630 |
+0.93% |
62,000 |
2024/6/19 |
1,574 |
1,625 |
1,571 |
1,615 |
+2.54% |
140,600 |
2024/6/18 |
1,574 |
1,596 |
1,565 |
1,575 |
+0.51% |
91,100 |
2024/6/17 |
1,596 |
1,596 |
1,551 |
1,567 |
-2.06% |
89,000 |
2024/6/14 |
1,550 |
1,603 |
1,545 |
1,600 |
+2.89% |
64,000 |
2024/6/13 |
1,574 |
1,576 |
1,553 |
1,555 |
-0.58% |
56,400 |
2024/6/12 |
1,580 |
1,585 |
1,550 |
1,564 |
-1.26% |
54,800 |
2024/6/11 |
1,600 |
1,606 |
1,576 |
1,584 |
-1.55% |
89,500 |
2024/6/10 |
1,554 |
1,609 |
1,550 |
1,609 |
+5.23% |
153,100 |
2024/6/7 |
1,533 |
1,550 |
1,520 |
1,529 |
-0.84% |
85,300 |
2024/6/6 |
1,590 |
1,616 |
1,542 |
1,542 |
-3.38% |
149,100 |
2024/6/5 |
1,580 |
1,628 |
1,569 |
1,596 |
+1.08% |
190,900 |
2024/6/4 |
1,539 |
1,589 |
1,539 |
1,579 |
+2.60% |
121,000 |
2024/6/3 |
1,579 |
1,579 |
1,537 |
1,539 |
+0.00% |
80,300 |
2024/5/31 |
1,520 |
1,547 |
1,511 |
1,539 |
+1.25% |
63,900 |
2024/5/30 |
1,500 |
1,539 |
1,482 |
1,520 |
-0.26% |
116,100 |
2024/5/29 |
1,550 |
1,566 |
1,518 |
1,524 |
-1.55% |
158,200 |
2024/5/28 |
1,597 |
1,600 |
1,543 |
1,548 |
-3.85% |
195,700 |
2024/5/27 |
1,613 |
1,615 |
1,579 |
1,610 |
-0.80% |
165,700 |
2024/5/24 |
1,586 |
1,628 |
1,568 |
1,623 |
+2.59% |
303,700 |
2024/5/23 |
1,616 |
1,629 |
1,551 |
1,582 |
+4.15% |
534,400 |
2024/5/22 |
1,457 |
1,545 |
1,457 |
1,519 |
+7.05% |
492,300 |
2024/5/21 |
1,443 |
1,458 |
1,416 |
1,419 |
+0.42% |
421,800 |
2024/5/20 |
1,353 |
1,418 |
1,350 |
1,413 |
+4.67% |
590,400 |
2024/5/17 |
1,368 |
1,383 |
1,315 |
1,350 |
-0.74% |
972,500 |
2024/5/16 |
1,450 |
1,480 |
1,356 |
1,360 |
-22.55% |
1,485,100 |
2024/5/15 |
1,800 |
1,800 |
1,755 |
1,756 |
-2.98% |
215,700 |
2024/5/14 |
1,801 |
1,825 |
1,796 |
1,810 |
-0.39% |
97,300 |
2024/5/13 |
1,825 |
1,825 |
1,795 |
1,817 |
-1.30% |
105,000 |
2024/5/10 |
1,845 |
1,858 |
1,832 |
1,841 |
+1.10% |
118,700 |
2024/5/9 |
1,830 |
1,830 |
1,801 |
1,821 |
-0.22% |
102,300 |
2024/5/8 |
1,830 |
1,853 |
1,815 |
1,825 |
+0.16% |
122,800 |
2024/5/7 |
1,818 |
1,838 |
1,810 |
1,822 |
+1.90% |
119,000 |
2024/5/2 |
1,784 |
1,802 |
1,761 |
1,788 |
+0.22% |
83,500 |
2024/5/1 |
1,781 |
1,807 |
1,755 |
1,784 |
+0.51% |
117,000 |
2024/4/30 |
1,747 |
1,784 |
1,731 |
1,775 |
+3.68% |
141,100 |
2024/4/26 |
1,730 |
1,731 |
1,691 |
1,712 |
-2.39% |
152,800 |
2024/4/25 |
1,776 |
1,777 |
1,739 |
1,754 |
-0.62% |
69,100 |
2024/4/24 |
1,770 |
1,788 |
1,752 |
1,765 |
-0.68% |
99,100 |
2024/4/23 |
1,767 |
1,818 |
1,757 |
1,777 |
+2.90% |
190,100 |
2024/4/22 |
1,696 |
1,741 |
1,678 |
1,727 |
+3.35% |
142,500 |
2024/4/19 |
1,724 |
1,724 |
1,628 |
1,671 |
-3.41% |
326,700 |
2024/4/18 |
1,701 |
1,738 |
1,666 |
1,730 |
+0.87% |
221,500 |
2024/4/17 |
1,725 |
1,760 |
1,702 |
1,715 |
-0.29% |
346,700 |
2024/4/16 |
1,788 |
1,788 |
1,706 |
1,720 |
-5.23% |
402,500 |
2024/4/15 |
1,781 |
1,817 |
1,771 |
1,815 |
+0.22% |
149,000 |
2024/4/12 |
1,888 |
1,895 |
1,803 |
1,811 |
-2.48% |
269,900 |
2024/4/11 |
1,880 |
1,882 |
1,800 |
1,857 |
-0.59% |
237,000 |
2024/4/10 |
1,806 |
1,907 |
1,786 |
1,868 |
+4.30% |
273,400 |
2024/4/9 |
1,849 |
1,849 |
1,785 |
1,791 |
-1.76% |
138,400 |
2024/4/8 |
1,815 |
1,834 |
1,767 |
1,823 |
-0.38% |
275,500 |
2024/4/5 |
1,730 |
1,845 |
1,727 |
1,830 |
+5.35% |
298,000 |
2024/4/4 |
1,794 |
1,794 |
1,735 |
1,737 |
-1.64% |
147,000 |
2024/4/3 |
1,758 |
1,794 |
1,739 |
1,766 |
-0.84% |
127,500 |
2024/4/2 |
1,834 |
1,840 |
1,771 |
1,781 |
-1.38% |
191,400 |
2024/4/1 |
1,952 |
1,965 |
1,802 |
1,806 |
-6.57% |
236,000 |
2024/3/29 |
1,822 |
1,942 |
1,822 |
1,933 |
+7.03% |
214,900 |
2024/3/28 |
1,843 |
1,849 |
1,788 |
1,806 |
-1.69% |
104,400 |
2024/3/27 |
1,815 |
1,860 |
1,792 |
1,837 |
+0.00% |
110,900 |
2024/3/26 |
1,825 |
1,875 |
1,815 |
1,837 |
-0.97% |
103,200 |
2024/3/25 |
1,875 |
1,906 |
1,834 |
1,855 |
+0.16% |
139,200 |
2024/3/22 |
1,806 |
1,866 |
1,787 |
1,852 |
+2.77% |
145,200 |
2024/3/21 |
1,773 |
1,807 |
1,739 |
1,802 |
+3.62% |
140,300 |
2024/3/19 |
1,701 |
1,740 |
1,691 |
1,739 |
+1.40% |
74,100 |
2024/3/18 |
1,680 |
1,732 |
1,665 |
1,715 |
+3.00% |
97,900 |
2024/3/15 |
1,664 |
1,690 |
1,645 |
1,665 |
-0.89% |
69,900 |
2024/3/14 |
1,679 |
1,690 |
1,627 |
1,680 |
+0.48% |
84,700 |
2024/3/13 |
1,715 |
1,748 |
1,643 |
1,672 |
+2.26% |
262,400 |
2024/3/12 |
1,611 |
1,637 |
1,595 |
1,635 |
+0.55% |
72,200 |
2024/3/11 |
1,635 |
1,672 |
1,605 |
1,626 |
-1.16% |
121,600 |
2024/3/8 |
1,658 |
1,673 |
1,626 |
1,645 |
-0.36% |
89,800 |
2024/3/7 |
1,710 |
1,715 |
1,645 |
1,651 |
-2.54% |
75,500 |
2024/3/6 |
1,653 |
1,713 |
1,646 |
1,694 |
+1.26% |
101,000 |
2024/3/5 |
1,683 |
1,684 |
1,659 |
1,673 |
-1.12% |
78,800 |
2024/3/4 |
1,735 |
1,736 |
1,673 |
1,692 |
-2.48% |
124,400 |
2024/3/1 |
1,734 |
1,774 |
1,704 |
1,735 |
+1.28% |
130,700 |
2024/2/29 |
1,760 |
1,760 |
1,696 |
1,713 |
-2.67% |
136,900 |
2024/2/28 |
1,770 |
1,777 |
1,740 |
1,760 |
-1.62% |
142,500 |
2024/2/27 |
1,817 |
1,819 |
1,761 |
1,789 |
-0.22% |
193,000 |
2024/2/26 |
1,692 |
1,794 |
1,660 |
1,793 |
+8.54% |
255,900 |
2024/2/22 |
1,692 |
1,705 |
1,652 |
1,652 |
-0.66% |
119,300 |
2024/2/21 |
1,689 |
1,698 |
1,648 |
1,663 |
-2.12% |
144,100 |
2024/2/20 |
1,729 |
1,729 |
1,682 |
1,699 |
-0.12% |
114,300 |
2024/2/19 |
1,683 |
1,740 |
1,680 |
1,701 |
+1.07% |
215,700 |
2024/2/16 |
1,691 |
1,716 |
1,641 |
1,683 |
+0.30% |
498,700 |
2024/2/15 |
1,627 |
1,725 |
1,622 |
1,678 |
+13.53% |
1,187,800 |
2024/2/14 |
1,519 |
1,520 |
1,459 |
1,478 |
-2.70% |
165,000 |
2024/2/13 |
1,491 |
1,530 |
1,490 |
1,519 |
+2.77% |
148,700 |
2024/2/9 |
1,473 |
1,491 |
1,463 |
1,478 |
+0.34% |
95,600 |
2024/2/8 |
1,510 |
1,526 |
1,472 |
1,473 |
-2.13% |
197,700 |
2024/2/7 |
1,537 |
1,545 |
1,497 |
1,505 |
-1.31% |
113,900 |
2024/2/6 |
1,543 |
1,543 |
1,502 |
1,525 |
-0.52% |
88,100 |
2024/2/5 |
1,559 |
1,568 |
1,533 |
1,533 |
-0.45% |
88,100 |
2024/2/2 |
1,545 |
1,559 |
1,529 |
1,540 |
-0.52% |
57,800 |
2024/2/1 |
1,563 |
1,563 |
1,525 |
1,548 |
-1.84% |
125,200 |
2024/1/31 |
1,565 |
1,594 |
1,541 |
1,577 |
+0.77% |
160,500 |
2024/1/30 |
1,648 |
1,653 |
1,559 |
1,565 |
-2.31% |
350,000 |
2024/1/29 |
1,602 |
1,610 |
1,583 |
1,602 |
+0.19% |
87,800 |
|