日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,439 |
1,456 |
1,422 |
1,435 |
-0.28% |
20,900 |
2024/7/25 |
1,500 |
1,500 |
1,434 |
1,439 |
-5.20% |
53,000 |
2024/7/24 |
1,565 |
1,565 |
1,510 |
1,518 |
-3.44% |
36,100 |
2024/7/23 |
1,550 |
1,572 |
1,538 |
1,572 |
+4.11% |
36,400 |
2024/7/22 |
1,551 |
1,563 |
1,488 |
1,510 |
-2.27% |
36,100 |
2024/7/19 |
1,511 |
1,545 |
1,508 |
1,545 |
+3.14% |
44,300 |
2024/7/18 |
1,523 |
1,535 |
1,492 |
1,498 |
-2.54% |
38,800 |
2024/7/17 |
1,536 |
1,555 |
1,530 |
1,537 |
-0.07% |
20,800 |
2024/7/16 |
1,547 |
1,549 |
1,522 |
1,538 |
-0.13% |
27,000 |
2024/7/12 |
1,560 |
1,573 |
1,540 |
1,540 |
-1.72% |
17,500 |
2024/7/11 |
1,554 |
1,580 |
1,520 |
1,567 |
-0.13% |
41,000 |
2024/7/10 |
1,595 |
1,596 |
1,552 |
1,569 |
-1.57% |
66,800 |
2024/7/9 |
1,531 |
1,630 |
1,524 |
1,594 |
+7.12% |
160,000 |
2024/7/8 |
1,465 |
1,531 |
1,447 |
1,488 |
+3.33% |
70,800 |
2024/7/5 |
1,402 |
1,442 |
1,375 |
1,440 |
+2.06% |
65,100 |
2024/7/4 |
1,411 |
1,427 |
1,394 |
1,411 |
+0.00% |
31,200 |
2024/7/3 |
1,401 |
1,427 |
1,395 |
1,411 |
+0.00% |
25,700 |
2024/7/2 |
1,431 |
1,461 |
1,411 |
1,411 |
-1.60% |
15,100 |
2024/7/1 |
1,470 |
1,471 |
1,421 |
1,434 |
-2.25% |
24,200 |
2024/6/28 |
1,514 |
1,514 |
1,467 |
1,467 |
-3.10% |
21,700 |
2024/6/27 |
1,454 |
1,526 |
1,454 |
1,514 |
+4.13% |
47,700 |
2024/6/26 |
1,453 |
1,458 |
1,436 |
1,454 |
+1.39% |
17,200 |
2024/6/25 |
1,410 |
1,450 |
1,410 |
1,434 |
+1.77% |
14,200 |
2024/6/24 |
1,443 |
1,443 |
1,409 |
1,409 |
-2.36% |
21,600 |
2024/6/21 |
1,414 |
1,456 |
1,405 |
1,443 |
+2.05% |
18,500 |
2024/6/20 |
1,419 |
1,436 |
1,390 |
1,414 |
-1.53% |
40,300 |
2024/6/19 |
1,520 |
1,520 |
1,414 |
1,436 |
-3.62% |
39,700 |
2024/6/18 |
1,528 |
1,543 |
1,486 |
1,490 |
-1.13% |
25,300 |
2024/6/17 |
1,508 |
1,508 |
1,457 |
1,507 |
+0.60% |
33,100 |
2024/6/14 |
1,524 |
1,529 |
1,460 |
1,498 |
-0.47% |
44,500 |
2024/6/13 |
1,514 |
1,547 |
1,485 |
1,505 |
+0.20% |
65,000 |
2024/6/12 |
1,452 |
1,520 |
1,423 |
1,502 |
+3.44% |
71,600 |
2024/6/11 |
1,399 |
1,458 |
1,391 |
1,452 |
+5.07% |
65,100 |
2024/6/10 |
1,369 |
1,390 |
1,362 |
1,382 |
+1.77% |
20,300 |
2024/6/7 |
1,355 |
1,368 |
1,320 |
1,358 |
+2.49% |
26,500 |
2024/6/6 |
1,332 |
1,370 |
1,306 |
1,325 |
-1.12% |
32,500 |
2024/6/5 |
1,400 |
1,400 |
1,336 |
1,340 |
-3.74% |
46,600 |
2024/6/4 |
1,385 |
1,404 |
1,378 |
1,392 |
+0.65% |
22,600 |
2024/6/3 |
1,401 |
1,420 |
1,372 |
1,383 |
+0.29% |
55,100 |
2024/5/31 |
1,357 |
1,380 |
1,327 |
1,379 |
+3.76% |
49,700 |
2024/5/30 |
1,302 |
1,330 |
1,294 |
1,329 |
-0.37% |
42,100 |
2024/5/29 |
1,363 |
1,363 |
1,333 |
1,334 |
-0.97% |
43,800 |
2024/5/28 |
1,323 |
1,360 |
1,305 |
1,347 |
+1.81% |
55,200 |
2024/5/27 |
1,300 |
1,333 |
1,300 |
1,323 |
+3.28% |
23,200 |
2024/5/24 |
1,277 |
1,291 |
1,265 |
1,281 |
+0.00% |
9,300 |
2024/5/23 |
1,300 |
1,310 |
1,262 |
1,281 |
-0.62% |
34,500 |
2024/5/22 |
1,320 |
1,320 |
1,282 |
1,289 |
-1.98% |
21,800 |
2024/5/21 |
1,290 |
1,322 |
1,284 |
1,315 |
+2.41% |
79,500 |
2024/5/20 |
1,250 |
1,295 |
1,250 |
1,284 |
+3.05% |
57,200 |
2024/5/17 |
1,230 |
1,249 |
1,214 |
1,246 |
+0.56% |
50,600 |
2024/5/16 |
1,197 |
1,240 |
1,184 |
1,239 |
+3.68% |
53,900 |
2024/5/15 |
1,176 |
1,199 |
1,174 |
1,195 |
+2.05% |
30,300 |
2024/5/14 |
1,219 |
1,219 |
1,168 |
1,171 |
+3.72% |
106,300 |
2024/5/13 |
1,133 |
1,133 |
1,104 |
1,129 |
+1.71% |
22,400 |
2024/5/10 |
1,117 |
1,124 |
1,108 |
1,110 |
-0.54% |
5,800 |
2024/5/9 |
1,110 |
1,122 |
1,100 |
1,116 |
+0.72% |
9,000 |
2024/5/8 |
1,120 |
1,128 |
1,108 |
1,108 |
-0.89% |
7,100 |
2024/5/7 |
1,114 |
1,122 |
1,110 |
1,118 |
+0.81% |
10,200 |
2024/5/2 |
1,114 |
1,132 |
1,109 |
1,109 |
-1.33% |
3,700 |
2024/5/1 |
1,108 |
1,133 |
1,102 |
1,124 |
+0.45% |
17,000 |
2024/4/30 |
1,112 |
1,119 |
1,093 |
1,119 |
+2.10% |
11,900 |
2024/4/26 |
1,110 |
1,110 |
1,092 |
1,096 |
-1.26% |
6,500 |
2024/4/25 |
1,105 |
1,115 |
1,098 |
1,110 |
+1.19% |
8,600 |
2024/4/24 |
1,094 |
1,109 |
1,085 |
1,097 |
+0.83% |
10,200 |
2024/4/23 |
1,092 |
1,098 |
1,088 |
1,088 |
-0.27% |
8,600 |
2024/4/22 |
1,089 |
1,096 |
1,087 |
1,091 |
-0.09% |
2,100 |
2024/4/19 |
1,090 |
1,099 |
1,061 |
1,092 |
-0.73% |
17,800 |
2024/4/18 |
1,086 |
1,100 |
1,086 |
1,100 |
+1.01% |
12,300 |
2024/4/17 |
1,092 |
1,099 |
1,075 |
1,089 |
-0.37% |
21,500 |
2024/4/16 |
1,112 |
1,112 |
1,093 |
1,093 |
-1.53% |
9,800 |
2024/4/15 |
1,096 |
1,125 |
1,096 |
1,110 |
+0.18% |
11,900 |
2024/4/12 |
1,146 |
1,146 |
1,108 |
1,108 |
-2.64% |
18,500 |
2024/4/11 |
1,145 |
1,145 |
1,127 |
1,138 |
-0.96% |
8,600 |
2024/4/10 |
1,137 |
1,154 |
1,132 |
1,149 |
+1.86% |
16,500 |
2024/4/9 |
1,117 |
1,137 |
1,117 |
1,128 |
+0.89% |
12,800 |
2024/4/8 |
1,116 |
1,131 |
1,112 |
1,118 |
+0.18% |
10,700 |
2024/4/5 |
1,116 |
1,123 |
1,093 |
1,116 |
-0.62% |
28,300 |
2024/4/4 |
1,145 |
1,145 |
1,120 |
1,123 |
-0.62% |
17,500 |
2024/4/3 |
1,130 |
1,140 |
1,123 |
1,130 |
-0.44% |
10,600 |
2024/4/2 |
1,145 |
1,155 |
1,133 |
1,135 |
-1.30% |
21,200 |
2024/4/1 |
1,179 |
1,182 |
1,150 |
1,150 |
-2.38% |
19,800 |
2024/3/29 |
1,188 |
1,203 |
1,178 |
1,178 |
-0.84% |
26,300 |
2024/3/28 |
1,180 |
1,196 |
1,151 |
1,188 |
-0.67% |
51,000 |
2024/3/27 |
1,210 |
1,220 |
1,175 |
1,196 |
-1.16% |
60,700 |
2024/3/26 |
1,200 |
1,225 |
1,199 |
1,210 |
+1.68% |
60,900 |
2024/3/25 |
1,163 |
1,209 |
1,163 |
1,190 |
+2.32% |
58,900 |
2024/3/22 |
1,140 |
1,165 |
1,136 |
1,163 |
+2.83% |
45,700 |
2024/3/21 |
1,135 |
1,148 |
1,127 |
1,131 |
+0.27% |
44,200 |
2024/3/19 |
1,119 |
1,128 |
1,116 |
1,128 |
+0.89% |
33,700 |
2024/3/18 |
1,119 |
1,124 |
1,108 |
1,118 |
+0.90% |
22,600 |
2024/3/15 |
1,109 |
1,111 |
1,100 |
1,108 |
-0.09% |
11,900 |
2024/3/14 |
1,117 |
1,117 |
1,104 |
1,109 |
+0.00% |
7,100 |
2024/3/13 |
1,115 |
1,116 |
1,104 |
1,109 |
-0.18% |
10,600 |
2024/3/12 |
1,097 |
1,111 |
1,086 |
1,111 |
+1.28% |
12,900 |
2024/3/11 |
1,115 |
1,115 |
1,090 |
1,097 |
+0.09% |
27,400 |
2024/3/8 |
1,089 |
1,096 |
1,083 |
1,096 |
+1.01% |
24,500 |
2024/3/7 |
1,085 |
1,093 |
1,082 |
1,085 |
-0.46% |
15,000 |
2024/3/6 |
1,079 |
1,101 |
1,079 |
1,090 |
-0.73% |
15,300 |
2024/3/5 |
1,085 |
1,100 |
1,080 |
1,098 |
+1.10% |
22,300 |
2024/3/4 |
1,094 |
1,098 |
1,083 |
1,086 |
-0.73% |
17,400 |
2024/3/1 |
1,090 |
1,110 |
1,090 |
1,094 |
-0.09% |
20,900 |
2024/2/29 |
1,087 |
1,115 |
1,081 |
1,095 |
+1.20% |
33,400 |
2024/2/28 |
1,073 |
1,095 |
1,069 |
1,082 |
+1.69% |
41,400 |
2024/2/27 |
1,060 |
1,064 |
1,056 |
1,064 |
+0.38% |
17,000 |
2024/2/26 |
1,070 |
1,070 |
1,055 |
1,060 |
+0.38% |
20,500 |
2024/2/22 |
1,061 |
1,061 |
1,047 |
1,056 |
+0.28% |
15,700 |
2024/2/21 |
1,057 |
1,058 |
1,047 |
1,053 |
-0.47% |
7,400 |
2024/2/20 |
1,060 |
1,070 |
1,050 |
1,058 |
+0.76% |
19,800 |
2024/2/19 |
1,040 |
1,050 |
1,040 |
1,050 |
+1.06% |
24,600 |
2024/2/16 |
1,047 |
1,050 |
1,039 |
1,039 |
-0.76% |
22,800 |
2024/2/15 |
1,060 |
1,060 |
1,047 |
1,047 |
-1.51% |
29,300 |
2024/2/14 |
1,069 |
1,073 |
1,063 |
1,063 |
-0.56% |
16,400 |
2024/2/13 |
1,062 |
1,073 |
1,062 |
1,069 |
+0.28% |
17,200 |
2024/2/9 |
1,066 |
1,070 |
1,056 |
1,066 |
+0.76% |
13,700 |
2024/2/8 |
1,058 |
1,069 |
1,053 |
1,058 |
-0.38% |
13,800 |
2024/2/7 |
1,070 |
1,070 |
1,053 |
1,062 |
-0.93% |
11,300 |
2024/2/6 |
1,060 |
1,072 |
1,052 |
1,072 |
+1.13% |
22,300 |
2024/2/5 |
1,059 |
1,060 |
1,055 |
1,060 |
-0.28% |
12,600 |
2024/2/2 |
1,072 |
1,075 |
1,057 |
1,063 |
-0.37% |
15,800 |
2024/2/1 |
1,072 |
1,072 |
1,062 |
1,067 |
-0.19% |
16,100 |
2024/1/31 |
1,051 |
1,069 |
1,051 |
1,069 |
+1.71% |
32,900 |
2024/1/30 |
1,038 |
1,055 |
1,035 |
1,051 |
+1.94% |
31,700 |
2024/1/29 |
1,049 |
1,049 |
1,031 |
1,031 |
+1.58% |
37,700 |
|