日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,425 |
1,427 |
1,411 |
1,415 |
+0.00% |
10,900 |
2024/7/25 |
1,445 |
1,450 |
1,415 |
1,415 |
-2.75% |
30,500 |
2024/7/24 |
1,484 |
1,484 |
1,455 |
1,455 |
-1.56% |
12,300 |
2024/7/23 |
1,496 |
1,498 |
1,478 |
1,478 |
-1.47% |
7,900 |
2024/7/22 |
1,530 |
1,535 |
1,486 |
1,500 |
-1.70% |
10,900 |
2024/7/19 |
1,536 |
1,538 |
1,510 |
1,526 |
+2.55% |
23,800 |
2024/7/18 |
1,508 |
1,517 |
1,486 |
1,488 |
-2.36% |
8,000 |
2024/7/17 |
1,486 |
1,561 |
1,483 |
1,524 |
+2.83% |
31,200 |
2024/7/16 |
1,480 |
1,491 |
1,476 |
1,482 |
+0.34% |
4,200 |
2024/7/12 |
1,477 |
1,499 |
1,471 |
1,477 |
+0.75% |
14,400 |
2024/7/11 |
1,476 |
1,477 |
1,465 |
1,466 |
-0.27% |
5,100 |
2024/7/10 |
1,486 |
1,490 |
1,467 |
1,470 |
+0.00% |
5,600 |
2024/7/9 |
1,475 |
1,483 |
1,470 |
1,470 |
-0.07% |
6,400 |
2024/7/8 |
1,468 |
1,476 |
1,467 |
1,471 |
+0.20% |
3,400 |
2024/7/5 |
1,479 |
1,489 |
1,468 |
1,468 |
-0.20% |
15,300 |
2024/7/4 |
1,483 |
1,487 |
1,461 |
1,471 |
-1.08% |
21,800 |
2024/7/3 |
1,485 |
1,490 |
1,477 |
1,487 |
+0.41% |
14,600 |
2024/7/2 |
1,495 |
1,500 |
1,470 |
1,481 |
-0.94% |
15,000 |
2024/7/1 |
1,508 |
1,511 |
1,489 |
1,495 |
+0.95% |
13,700 |
2024/6/28 |
1,500 |
1,500 |
1,469 |
1,481 |
-1.40% |
24,600 |
2024/6/27 |
1,520 |
1,520 |
1,500 |
1,502 |
-0.46% |
14,400 |
2024/6/26 |
1,522 |
1,534 |
1,508 |
1,509 |
-0.85% |
6,300 |
2024/6/25 |
1,505 |
1,535 |
1,500 |
1,522 |
+1.20% |
11,600 |
2024/6/24 |
1,476 |
1,518 |
1,458 |
1,504 |
+2.04% |
19,800 |
2024/6/21 |
1,480 |
1,489 |
1,467 |
1,474 |
-0.61% |
8,200 |
2024/6/20 |
1,512 |
1,512 |
1,472 |
1,483 |
-1.85% |
11,300 |
2024/6/19 |
1,485 |
1,516 |
1,485 |
1,511 |
+1.55% |
9,800 |
2024/6/18 |
1,507 |
1,517 |
1,486 |
1,488 |
-0.47% |
9,100 |
2024/6/17 |
1,547 |
1,547 |
1,491 |
1,495 |
-3.42% |
12,800 |
2024/6/14 |
1,558 |
1,558 |
1,538 |
1,548 |
-0.26% |
4,200 |
2024/6/13 |
1,596 |
1,597 |
1,546 |
1,552 |
-1.34% |
16,200 |
2024/6/12 |
1,555 |
1,585 |
1,550 |
1,573 |
+1.16% |
6,300 |
2024/6/11 |
1,575 |
1,605 |
1,551 |
1,555 |
-1.27% |
12,800 |
2024/6/10 |
1,498 |
1,599 |
1,492 |
1,575 |
+5.49% |
28,800 |
2024/6/7 |
1,492 |
1,503 |
1,489 |
1,493 |
+0.07% |
3,500 |
2024/6/6 |
1,513 |
1,513 |
1,491 |
1,492 |
-1.06% |
12,300 |
2024/6/5 |
1,533 |
1,533 |
1,498 |
1,508 |
-1.69% |
9,400 |
2024/6/4 |
1,515 |
1,534 |
1,505 |
1,534 |
+0.92% |
19,600 |
2024/6/3 |
1,513 |
1,534 |
1,500 |
1,520 |
+1.33% |
11,200 |
2024/5/31 |
1,427 |
1,500 |
1,426 |
1,500 |
+5.49% |
25,700 |
2024/5/30 |
1,459 |
1,459 |
1,412 |
1,422 |
-3.13% |
28,400 |
2024/5/29 |
1,461 |
1,491 |
1,453 |
1,468 |
+0.89% |
10,500 |
2024/5/28 |
1,461 |
1,488 |
1,443 |
1,455 |
-0.61% |
24,200 |
2024/5/27 |
1,490 |
1,495 |
1,464 |
1,464 |
-0.88% |
8,900 |
2024/5/24 |
1,458 |
1,479 |
1,454 |
1,477 |
+0.61% |
6,100 |
2024/5/23 |
1,455 |
1,483 |
1,437 |
1,468 |
+0.89% |
16,100 |
2024/5/22 |
1,483 |
1,483 |
1,451 |
1,455 |
-1.89% |
13,900 |
2024/5/21 |
1,502 |
1,514 |
1,482 |
1,483 |
-1.59% |
14,000 |
2024/5/20 |
1,516 |
1,530 |
1,504 |
1,507 |
+0.40% |
19,200 |
2024/5/17 |
1,483 |
1,508 |
1,483 |
1,501 |
+0.07% |
19,700 |
2024/5/16 |
1,466 |
1,509 |
1,458 |
1,500 |
+1.69% |
25,400 |
2024/5/15 |
1,457 |
1,508 |
1,447 |
1,475 |
+1.58% |
28,700 |
2024/5/14 |
1,490 |
1,545 |
1,440 |
1,452 |
-3.84% |
77,400 |
2024/5/13 |
1,635 |
1,660 |
1,435 |
1,510 |
-8.43% |
129,200 |
2024/5/10 |
1,688 |
1,697 |
1,642 |
1,649 |
-1.85% |
14,500 |
2024/5/9 |
1,705 |
1,705 |
1,668 |
1,680 |
-1.81% |
29,700 |
2024/5/8 |
1,753 |
1,753 |
1,708 |
1,711 |
-1.84% |
10,800 |
2024/5/7 |
1,760 |
1,780 |
1,740 |
1,743 |
-0.74% |
14,100 |
2024/5/2 |
1,769 |
1,769 |
1,756 |
1,756 |
-1.07% |
6,500 |
2024/5/1 |
1,758 |
1,790 |
1,758 |
1,775 |
+0.23% |
5,800 |
2024/4/30 |
1,725 |
1,779 |
1,719 |
1,771 |
+3.03% |
20,100 |
2024/4/26 |
1,698 |
1,730 |
1,685 |
1,719 |
+1.24% |
11,900 |
2024/4/25 |
1,700 |
1,705 |
1,692 |
1,698 |
-0.47% |
9,100 |
2024/4/24 |
1,680 |
1,718 |
1,680 |
1,706 |
+1.73% |
8,500 |
2024/4/23 |
1,710 |
1,719 |
1,674 |
1,677 |
-1.93% |
15,800 |
2024/4/22 |
1,668 |
1,710 |
1,668 |
1,710 |
+2.52% |
15,300 |
2024/4/19 |
1,689 |
1,694 |
1,628 |
1,668 |
-1.53% |
34,800 |
2024/4/18 |
1,684 |
1,720 |
1,681 |
1,694 |
-0.76% |
30,700 |
2024/4/17 |
1,748 |
1,748 |
1,690 |
1,707 |
-1.50% |
19,100 |
2024/4/16 |
1,801 |
1,801 |
1,702 |
1,733 |
-4.73% |
49,700 |
2024/4/15 |
1,813 |
1,823 |
1,792 |
1,819 |
-1.41% |
11,200 |
2024/4/12 |
1,859 |
1,896 |
1,841 |
1,845 |
+0.49% |
20,800 |
2024/4/11 |
1,798 |
1,844 |
1,778 |
1,836 |
+1.83% |
17,200 |
2024/4/10 |
1,775 |
1,810 |
1,768 |
1,803 |
+1.46% |
11,600 |
2024/4/9 |
1,759 |
1,784 |
1,752 |
1,777 |
+2.01% |
11,400 |
2024/4/8 |
1,766 |
1,779 |
1,742 |
1,742 |
-1.58% |
12,600 |
2024/4/5 |
1,780 |
1,787 |
1,729 |
1,770 |
-1.61% |
55,800 |
2024/4/4 |
1,810 |
1,824 |
1,765 |
1,799 |
+0.11% |
19,500 |
2024/4/3 |
1,813 |
1,834 |
1,773 |
1,797 |
-2.02% |
23,800 |
2024/4/2 |
1,905 |
1,914 |
1,820 |
1,834 |
-3.01% |
37,700 |
2024/4/1 |
1,959 |
1,959 |
1,876 |
1,891 |
-2.63% |
32,100 |
2024/3/29 |
1,964 |
1,984 |
1,917 |
1,942 |
-1.27% |
18,500 |
2024/3/28 |
2,000 |
2,000 |
1,962 |
1,967 |
-3.20% |
26,800 |
2024/3/27 |
2,021 |
2,037 |
1,992 |
2,032 |
+0.49% |
27,300 |
2024/3/26 |
1,992 |
2,024 |
1,983 |
2,022 |
+1.51% |
28,000 |
2024/3/25 |
1,932 |
2,015 |
1,921 |
1,992 |
+2.84% |
33,700 |
2024/3/22 |
1,961 |
1,961 |
1,924 |
1,937 |
-1.63% |
20,100 |
2024/3/21 |
1,925 |
1,983 |
1,910 |
1,969 |
+3.25% |
35,100 |
2024/3/19 |
1,914 |
1,939 |
1,886 |
1,907 |
+0.37% |
22,900 |
2024/3/18 |
1,819 |
1,901 |
1,819 |
1,900 |
+5.32% |
34,600 |
2024/3/15 |
1,842 |
1,842 |
1,788 |
1,804 |
-2.43% |
27,900 |
2024/3/14 |
1,831 |
1,863 |
1,816 |
1,849 |
+0.93% |
23,100 |
2024/3/13 |
1,896 |
1,910 |
1,832 |
1,832 |
-2.03% |
16,300 |
2024/3/12 |
1,950 |
1,950 |
1,857 |
1,870 |
-4.00% |
33,700 |
2024/3/11 |
1,925 |
1,962 |
1,911 |
1,948 |
-0.20% |
50,800 |
2024/3/8 |
1,865 |
1,978 |
1,858 |
1,952 |
+5.17% |
90,700 |
2024/3/7 |
1,840 |
1,878 |
1,828 |
1,856 |
+2.03% |
38,800 |
2024/3/6 |
1,818 |
1,839 |
1,804 |
1,819 |
-1.09% |
12,500 |
2024/3/5 |
1,801 |
1,849 |
1,791 |
1,839 |
+2.00% |
20,400 |
2024/3/4 |
1,851 |
1,854 |
1,791 |
1,803 |
-2.28% |
49,800 |
2024/3/1 |
1,875 |
1,875 |
1,821 |
1,845 |
-0.32% |
28,600 |
2024/2/29 |
1,875 |
1,892 |
1,849 |
1,851 |
-1.28% |
21,700 |
2024/2/28 |
1,861 |
1,920 |
1,848 |
1,875 |
+0.75% |
45,800 |
2024/2/27 |
1,880 |
1,899 |
1,844 |
1,861 |
+0.54% |
37,500 |
2024/2/26 |
1,925 |
1,945 |
1,845 |
1,851 |
-3.54% |
103,900 |
2024/2/22 |
1,800 |
1,924 |
1,792 |
1,919 |
+8.60% |
129,300 |
2024/2/21 |
1,816 |
1,816 |
1,754 |
1,767 |
-3.44% |
33,200 |
2024/2/20 |
1,850 |
1,860 |
1,813 |
1,830 |
-1.03% |
50,000 |
2024/2/19 |
1,647 |
1,864 |
1,647 |
1,849 |
+12.26% |
152,900 |
2024/2/16 |
1,657 |
1,670 |
1,620 |
1,647 |
+0.43% |
51,000 |
2024/2/15 |
1,694 |
1,707 |
1,640 |
1,640 |
-3.19% |
50,100 |
2024/2/14 |
1,695 |
1,725 |
1,688 |
1,694 |
-0.53% |
32,300 |
2024/2/13 |
1,747 |
1,751 |
1,695 |
1,703 |
-2.13% |
62,300 |
2024/2/9 |
1,770 |
1,845 |
1,740 |
1,740 |
-2.68% |
75,600 |
2024/2/8 |
1,791 |
1,850 |
1,766 |
1,788 |
+0.45% |
78,200 |
2024/2/7 |
1,685 |
1,782 |
1,615 |
1,780 |
+2.36% |
174,500 |
2024/2/6 |
1,785 |
1,792 |
1,731 |
1,739 |
-2.96% |
88,900 |
2024/2/5 |
1,746 |
1,795 |
1,742 |
1,792 |
+2.99% |
49,600 |
2024/2/2 |
1,777 |
1,777 |
1,707 |
1,740 |
-2.03% |
43,400 |
2024/2/1 |
1,823 |
1,845 |
1,767 |
1,776 |
-0.39% |
50,600 |
2024/1/31 |
1,705 |
1,792 |
1,687 |
1,783 |
+4.57% |
69,900 |
2024/1/30 |
1,719 |
1,719 |
1,687 |
1,705 |
-0.76% |
17,800 |
2024/1/29 |
1,679 |
1,740 |
1,678 |
1,718 |
+2.38% |
59,800 |
|