日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,731 |
1,753 |
1,727 |
1,729 |
-0.12% |
359,700 |
2024/7/25 |
1,715 |
1,745 |
1,707 |
1,731 |
-1.03% |
583,100 |
2024/7/24 |
1,775 |
1,777 |
1,730 |
1,749 |
-0.91% |
428,300 |
2024/7/23 |
1,755 |
1,777 |
1,753 |
1,765 |
+0.46% |
199,600 |
2024/7/22 |
1,777 |
1,779 |
1,746 |
1,757 |
-0.79% |
443,100 |
2024/7/19 |
1,787 |
1,797 |
1,756 |
1,771 |
-0.56% |
285,900 |
2024/7/18 |
1,765 |
1,795 |
1,761 |
1,781 |
-0.06% |
567,600 |
2024/7/17 |
1,778 |
1,800 |
1,770 |
1,782 |
+1.71% |
542,300 |
2024/7/16 |
1,734 |
1,781 |
1,734 |
1,752 |
+0.29% |
460,900 |
2024/7/12 |
1,711 |
1,747 |
1,706 |
1,747 |
+1.57% |
459,500 |
2024/7/11 |
1,718 |
1,732 |
1,707 |
1,720 |
+0.64% |
531,200 |
2024/7/10 |
1,689 |
1,713 |
1,677 |
1,709 |
+0.29% |
531,900 |
2024/7/9 |
1,677 |
1,707 |
1,676 |
1,704 |
+1.43% |
467,300 |
2024/7/8 |
1,669 |
1,681 |
1,661 |
1,680 |
-0.18% |
462,200 |
2024/7/5 |
1,719 |
1,722 |
1,681 |
1,683 |
-1.29% |
385,100 |
2024/7/4 |
1,710 |
1,717 |
1,698 |
1,705 |
-0.06% |
445,000 |
2024/7/3 |
1,698 |
1,706 |
1,674 |
1,706 |
+0.47% |
682,800 |
2024/7/2 |
1,700 |
1,705 |
1,681 |
1,698 |
-0.64% |
539,900 |
2024/7/1 |
1,735 |
1,740 |
1,705 |
1,709 |
-0.75% |
464,300 |
2024/6/28 |
1,738 |
1,745 |
1,715 |
1,722 |
-1.32% |
646,800 |
2024/6/27 |
1,719 |
1,747 |
1,716 |
1,745 |
+1.16% |
498,300 |
2024/6/26 |
1,715 |
1,737 |
1,714 |
1,725 |
+1.29% |
445,500 |
2024/6/25 |
1,682 |
1,705 |
1,681 |
1,703 |
+1.31% |
353,400 |
2024/6/24 |
1,674 |
1,690 |
1,663 |
1,681 |
+1.69% |
356,200 |
2024/6/21 |
1,671 |
1,674 |
1,643 |
1,653 |
-0.12% |
657,500 |
2024/6/20 |
1,633 |
1,663 |
1,624 |
1,655 |
-0.30% |
511,600 |
2024/6/19 |
1,662 |
1,685 |
1,656 |
1,660 |
-0.06% |
439,700 |
2024/6/18 |
1,690 |
1,694 |
1,647 |
1,661 |
-0.84% |
555,300 |
2024/6/17 |
1,702 |
1,708 |
1,647 |
1,675 |
-3.85% |
601,300 |
2024/6/14 |
1,684 |
1,748 |
1,680 |
1,742 |
+2.65% |
772,200 |
2024/6/13 |
1,752 |
1,755 |
1,696 |
1,697 |
-2.69% |
692,300 |
2024/6/12 |
1,760 |
1,769 |
1,737 |
1,744 |
-0.34% |
592,000 |
2024/6/11 |
1,743 |
1,775 |
1,740 |
1,750 |
-0.74% |
534,300 |
2024/6/10 |
1,736 |
1,766 |
1,729 |
1,763 |
+2.03% |
344,800 |
2024/6/7 |
1,732 |
1,738 |
1,719 |
1,728 |
-1.43% |
570,600 |
2024/6/6 |
1,792 |
1,799 |
1,751 |
1,753 |
-2.01% |
740,000 |
2024/6/5 |
1,839 |
1,841 |
1,779 |
1,789 |
-3.04% |
703,400 |
2024/6/4 |
1,820 |
1,861 |
1,818 |
1,845 |
-0.27% |
547,000 |
2024/6/3 |
1,896 |
1,912 |
1,841 |
1,850 |
-1.18% |
671,800 |
2024/5/31 |
1,824 |
1,882 |
1,820 |
1,872 |
+4.93% |
968,200 |
2024/5/30 |
1,740 |
1,800 |
1,736 |
1,784 |
+1.36% |
707,400 |
2024/5/29 |
1,788 |
1,812 |
1,759 |
1,760 |
-0.34% |
717,500 |
2024/5/28 |
1,731 |
1,774 |
1,721 |
1,766 |
+2.50% |
694,500 |
2024/5/27 |
1,734 |
1,740 |
1,708 |
1,723 |
+0.23% |
439,700 |
2024/5/24 |
1,701 |
1,731 |
1,700 |
1,719 |
-0.06% |
503,100 |
2024/5/23 |
1,720 |
1,726 |
1,672 |
1,720 |
-1.09% |
643,600 |
2024/5/22 |
1,766 |
1,780 |
1,739 |
1,739 |
-1.58% |
426,100 |
2024/5/21 |
1,795 |
1,816 |
1,758 |
1,767 |
-0.56% |
434,300 |
2024/5/20 |
1,750 |
1,789 |
1,740 |
1,777 |
+1.83% |
390,500 |
2024/5/17 |
1,725 |
1,771 |
1,722 |
1,745 |
+0.58% |
424,200 |
2024/5/16 |
1,749 |
1,749 |
1,718 |
1,735 |
-1.25% |
691,100 |
2024/5/15 |
1,790 |
1,810 |
1,750 |
1,757 |
-2.77% |
711,700 |
2024/5/14 |
1,845 |
1,865 |
1,772 |
1,807 |
-2.38% |
846,000 |
2024/5/13 |
1,889 |
1,907 |
1,850 |
1,851 |
-1.70% |
439,000 |
2024/5/10 |
1,866 |
1,905 |
1,866 |
1,883 |
+1.56% |
739,600 |
2024/5/9 |
1,822 |
1,885 |
1,822 |
1,854 |
+3.23% |
754,200 |
2024/5/8 |
1,827 |
1,841 |
1,774 |
1,796 |
-2.02% |
901,200 |
2024/5/7 |
1,818 |
1,833 |
1,767 |
1,833 |
+1.10% |
900,200 |
2024/5/2 |
1,817 |
1,842 |
1,801 |
1,813 |
+0.39% |
704,000 |
2024/5/1 |
1,787 |
1,822 |
1,770 |
1,806 |
+2.67% |
1,057,600 |
2024/4/30 |
1,794 |
1,794 |
1,726 |
1,759 |
-0.73% |
1,690,100 |
2024/4/26 |
1,839 |
1,980 |
1,666 |
1,772 |
-4.53% |
3,649,000 |
2024/4/25 |
1,893 |
1,897 |
1,847 |
1,856 |
-1.12% |
932,700 |
2024/4/24 |
1,825 |
1,883 |
1,825 |
1,877 |
+2.68% |
761,500 |
2024/4/23 |
1,867 |
1,867 |
1,824 |
1,828 |
-0.60% |
528,200 |
2024/4/22 |
1,826 |
1,846 |
1,806 |
1,839 |
+2.97% |
559,700 |
2024/4/19 |
1,783 |
1,818 |
1,765 |
1,786 |
-0.78% |
1,170,000 |
2024/4/18 |
1,843 |
1,848 |
1,789 |
1,800 |
-2.54% |
994,600 |
2024/4/17 |
1,857 |
1,872 |
1,820 |
1,847 |
-0.86% |
690,500 |
2024/4/16 |
1,895 |
1,930 |
1,841 |
1,863 |
-1.43% |
791,900 |
2024/4/15 |
1,858 |
1,937 |
1,844 |
1,890 |
+1.45% |
972,900 |
2024/4/12 |
1,905 |
1,960 |
1,856 |
1,863 |
-1.22% |
1,272,700 |
2024/4/11 |
1,783 |
1,895 |
1,765 |
1,886 |
+5.96% |
1,227,900 |
2024/4/10 |
1,745 |
1,789 |
1,741 |
1,780 |
+2.77% |
417,400 |
2024/4/9 |
1,723 |
1,744 |
1,716 |
1,732 |
+0.87% |
373,800 |
2024/4/8 |
1,686 |
1,719 |
1,680 |
1,717 |
+1.72% |
395,300 |
2024/4/5 |
1,650 |
1,697 |
1,645 |
1,688 |
+0.54% |
482,600 |
2024/4/4 |
1,677 |
1,697 |
1,663 |
1,679 |
+0.78% |
298,300 |
2024/4/3 |
1,655 |
1,674 |
1,640 |
1,666 |
-0.42% |
522,300 |
2024/4/2 |
1,693 |
1,704 |
1,668 |
1,673 |
-1.88% |
361,900 |
2024/4/1 |
1,748 |
1,755 |
1,700 |
1,705 |
-2.52% |
375,800 |
2024/3/29 |
1,719 |
1,759 |
1,709 |
1,749 |
+1.51% |
374,000 |
2024/3/28 |
1,734 |
1,751 |
1,694 |
1,723 |
-2.05% |
546,600 |
2024/3/27 |
1,751 |
1,781 |
1,743 |
1,759 |
+1.32% |
629,000 |
2024/3/26 |
1,720 |
1,743 |
1,708 |
1,736 |
+0.46% |
315,700 |
2024/3/25 |
1,752 |
1,762 |
1,728 |
1,728 |
-1.26% |
380,900 |
2024/3/22 |
1,732 |
1,760 |
1,727 |
1,750 |
+2.10% |
634,100 |
2024/3/21 |
1,681 |
1,725 |
1,680 |
1,714 |
+1.84% |
589,500 |
2024/3/19 |
1,675 |
1,700 |
1,673 |
1,683 |
+0.06% |
542,100 |
2024/3/18 |
1,685 |
1,717 |
1,677 |
1,682 |
+0.66% |
543,500 |
2024/3/15 |
1,690 |
1,695 |
1,666 |
1,671 |
-1.36% |
906,100 |
2024/3/14 |
1,709 |
1,709 |
1,670 |
1,694 |
-1.05% |
999,000 |
2024/3/13 |
1,752 |
1,758 |
1,711 |
1,712 |
-1.83% |
396,800 |
2024/3/12 |
1,729 |
1,746 |
1,694 |
1,744 |
+0.40% |
280,300 |
2024/3/11 |
1,761 |
1,767 |
1,712 |
1,737 |
-2.74% |
330,400 |
2024/3/8 |
1,750 |
1,800 |
1,748 |
1,786 |
+0.85% |
535,300 |
2024/3/7 |
1,773 |
1,787 |
1,762 |
1,771 |
+0.97% |
471,500 |
2024/3/6 |
1,749 |
1,764 |
1,744 |
1,754 |
+0.29% |
474,400 |
2024/3/5 |
1,720 |
1,762 |
1,717 |
1,749 |
+2.10% |
621,300 |
2024/3/4 |
1,710 |
1,731 |
1,691 |
1,713 |
+0.47% |
602,400 |
2024/3/1 |
1,712 |
1,727 |
1,686 |
1,705 |
-0.23% |
669,800 |
2024/2/29 |
1,675 |
1,721 |
1,675 |
1,709 |
+3.08% |
1,073,400 |
2024/2/28 |
1,650 |
1,673 |
1,646 |
1,658 |
+2.28% |
742,800 |
2024/2/27 |
1,606 |
1,628 |
1,595 |
1,621 |
+1.63% |
620,900 |
2024/2/26 |
1,615 |
1,630 |
1,588 |
1,595 |
-0.31% |
258,500 |
2024/2/22 |
1,601 |
1,605 |
1,588 |
1,600 |
+0.31% |
314,300 |
2024/2/21 |
1,600 |
1,615 |
1,590 |
1,595 |
+1.85% |
408,300 |
2024/2/20 |
1,593 |
1,602 |
1,557 |
1,566 |
-1.69% |
434,100 |
2024/2/19 |
1,560 |
1,603 |
1,558 |
1,593 |
+1.92% |
302,500 |
2024/2/16 |
1,582 |
1,582 |
1,563 |
1,563 |
-0.06% |
303,800 |
2024/2/15 |
1,584 |
1,586 |
1,540 |
1,564 |
-1.08% |
427,100 |
2024/2/14 |
1,601 |
1,615 |
1,566 |
1,581 |
-1.98% |
502,900 |
2024/2/13 |
1,583 |
1,613 |
1,577 |
1,613 |
+3.46% |
513,000 |
2024/2/9 |
1,606 |
1,606 |
1,552 |
1,559 |
-3.17% |
467,400 |
2024/2/8 |
1,629 |
1,638 |
1,591 |
1,610 |
-0.43% |
551,500 |
2024/2/7 |
1,556 |
1,625 |
1,551 |
1,617 |
+3.72% |
615,500 |
2024/2/6 |
1,582 |
1,588 |
1,558 |
1,559 |
-1.76% |
515,000 |
2024/2/5 |
1,621 |
1,632 |
1,583 |
1,587 |
-1.67% |
382,500 |
2024/2/2 |
1,608 |
1,639 |
1,595 |
1,614 |
+0.81% |
802,000 |
2024/2/1 |
1,537 |
1,622 |
1,480 |
1,601 |
+5.19% |
1,568,500 |
2024/1/31 |
1,468 |
1,527 |
1,456 |
1,522 |
+4.25% |
1,213,500 |
2024/1/30 |
1,456 |
1,475 |
1,415 |
1,460 |
+0.76% |
589,200 |
2024/1/29 |
1,438 |
1,467 |
1,436 |
1,449 |
+2.04% |
501,800 |
|