日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,521 |
1,532 |
1,494 |
1,494 |
-3.74% |
55,100 |
2024/7/25 |
1,516 |
1,567 |
1,516 |
1,552 |
-0.26% |
24,000 |
2024/7/24 |
1,535 |
1,610 |
1,535 |
1,556 |
+1.43% |
38,800 |
2024/7/23 |
1,610 |
1,622 |
1,524 |
1,534 |
-4.18% |
62,200 |
2024/7/22 |
1,612 |
1,639 |
1,580 |
1,601 |
-1.48% |
12,200 |
2024/7/19 |
1,677 |
1,677 |
1,619 |
1,625 |
-4.02% |
17,500 |
2024/7/18 |
1,729 |
1,729 |
1,660 |
1,693 |
-2.14% |
31,100 |
2024/7/17 |
1,638 |
1,730 |
1,606 |
1,730 |
+9.08% |
79,900 |
2024/7/16 |
1,614 |
1,614 |
1,573 |
1,586 |
-2.70% |
28,500 |
2024/7/12 |
1,490 |
1,645 |
1,489 |
1,630 |
+9.47% |
59,800 |
2024/7/11 |
1,520 |
1,520 |
1,485 |
1,489 |
-1.65% |
56,300 |
2024/7/10 |
1,560 |
1,563 |
1,502 |
1,514 |
-3.13% |
54,500 |
2024/7/9 |
1,595 |
1,595 |
1,563 |
1,563 |
-2.07% |
31,400 |
2024/7/8 |
1,600 |
1,625 |
1,596 |
1,596 |
-0.56% |
23,600 |
2024/7/5 |
1,603 |
1,669 |
1,598 |
1,605 |
-0.93% |
34,100 |
2024/7/4 |
1,666 |
1,666 |
1,617 |
1,620 |
-2.76% |
47,900 |
2024/7/3 |
1,708 |
1,710 |
1,660 |
1,666 |
-3.25% |
25,000 |
2024/7/2 |
1,718 |
1,748 |
1,680 |
1,722 |
-0.40% |
29,000 |
2024/7/1 |
1,786 |
1,786 |
1,715 |
1,729 |
-3.14% |
37,800 |
2024/6/28 |
1,791 |
1,836 |
1,748 |
1,785 |
+4.26% |
69,000 |
2024/6/27 |
1,658 |
1,749 |
1,633 |
1,712 |
+3.01% |
50,900 |
2024/6/26 |
1,654 |
1,673 |
1,626 |
1,662 |
+1.59% |
28,500 |
2024/6/25 |
1,626 |
1,680 |
1,606 |
1,636 |
+0.00% |
42,300 |
2024/6/24 |
1,607 |
1,650 |
1,607 |
1,636 |
+0.80% |
33,600 |
2024/6/21 |
1,594 |
1,788 |
1,594 |
1,623 |
+2.20% |
90,300 |
2024/6/20 |
1,600 |
1,636 |
1,570 |
1,588 |
+0.38% |
63,300 |
2024/6/19 |
1,670 |
1,678 |
1,581 |
1,582 |
-5.72% |
131,200 |
2024/6/18 |
1,735 |
1,735 |
1,637 |
1,678 |
-4.50% |
117,900 |
2024/6/17 |
1,851 |
1,851 |
1,732 |
1,757 |
-6.64% |
114,400 |
2024/6/14 |
1,883 |
1,930 |
1,850 |
1,882 |
-2.13% |
54,100 |
2024/6/13 |
1,980 |
1,980 |
1,820 |
1,923 |
-2.93% |
135,900 |
2024/6/12 |
2,014 |
2,058 |
1,980 |
1,981 |
-1.25% |
33,500 |
2024/6/11 |
2,043 |
2,044 |
1,980 |
2,006 |
-2.19% |
59,000 |
2024/6/10 |
2,024 |
2,065 |
2,006 |
2,051 |
+1.33% |
21,500 |
2024/6/7 |
2,054 |
2,080 |
2,017 |
2,024 |
-3.16% |
29,300 |
2024/6/6 |
2,183 |
2,183 |
2,090 |
2,090 |
-4.26% |
21,600 |
2024/6/5 |
2,112 |
2,200 |
2,112 |
2,183 |
+3.26% |
26,100 |
2024/6/4 |
2,098 |
2,152 |
2,085 |
2,114 |
+0.09% |
27,100 |
2024/6/3 |
2,055 |
2,131 |
2,055 |
2,112 |
+4.30% |
36,600 |
2024/5/31 |
2,050 |
2,050 |
1,991 |
2,025 |
-2.69% |
80,500 |
2024/5/30 |
2,088 |
2,118 |
2,069 |
2,081 |
-6.47% |
39,300 |
2024/5/29 |
2,292 |
2,296 |
2,225 |
2,225 |
-1.98% |
17,400 |
2024/5/28 |
2,248 |
2,308 |
2,247 |
2,270 |
+1.11% |
36,500 |
2024/5/27 |
2,250 |
2,269 |
2,162 |
2,245 |
+0.99% |
24,300 |
2024/5/24 |
2,168 |
2,223 |
2,149 |
2,223 |
+0.23% |
23,700 |
2024/5/23 |
2,199 |
2,266 |
2,084 |
2,218 |
+3.21% |
44,900 |
2024/5/22 |
2,201 |
2,202 |
2,139 |
2,149 |
-4.53% |
23,800 |
2024/5/21 |
2,222 |
2,310 |
2,176 |
2,251 |
+2.64% |
80,100 |
2024/5/20 |
2,220 |
2,298 |
2,181 |
2,193 |
-0.27% |
77,000 |
2024/5/17 |
2,007 |
2,199 |
2,007 |
2,199 |
+9.95% |
79,400 |
2024/5/16 |
1,985 |
2,069 |
1,950 |
2,000 |
-16.14% |
208,800 |
2024/5/15 |
2,347 |
2,417 |
2,310 |
2,385 |
+2.40% |
103,400 |
2024/5/14 |
2,300 |
2,330 |
2,253 |
2,329 |
+1.70% |
38,000 |
2024/5/13 |
2,274 |
2,437 |
2,247 |
2,290 |
+5.34% |
117,200 |
2024/5/10 |
2,205 |
2,230 |
2,171 |
2,174 |
-2.16% |
37,400 |
2024/5/9 |
2,280 |
2,306 |
2,222 |
2,222 |
+1.69% |
124,500 |
2024/5/8 |
2,125 |
2,201 |
2,108 |
2,185 |
+2.82% |
61,100 |
2024/5/7 |
2,099 |
2,172 |
2,092 |
2,125 |
+2.02% |
43,800 |
2024/5/2 |
2,085 |
2,148 |
2,049 |
2,083 |
+1.66% |
25,000 |
2024/5/1 |
2,019 |
2,072 |
2,005 |
2,049 |
-0.05% |
31,200 |
2024/4/30 |
2,078 |
2,097 |
2,041 |
2,050 |
-0.29% |
38,500 |
2024/4/26 |
2,085 |
2,102 |
2,051 |
2,056 |
-1.39% |
38,600 |
2024/4/25 |
2,184 |
2,195 |
2,085 |
2,085 |
-5.27% |
44,800 |
2024/4/24 |
2,210 |
2,230 |
2,151 |
2,201 |
-0.50% |
60,300 |
2024/4/23 |
2,278 |
2,278 |
2,174 |
2,212 |
+3.27% |
143,500 |
2024/4/22 |
2,016 |
2,171 |
2,010 |
2,142 |
+7.31% |
128,400 |
2024/4/19 |
2,053 |
2,060 |
1,972 |
1,996 |
-3.11% |
90,300 |
2024/4/18 |
2,021 |
2,077 |
2,014 |
2,060 |
+0.54% |
46,300 |
2024/4/17 |
2,101 |
2,101 |
2,025 |
2,049 |
-0.10% |
55,200 |
2024/4/16 |
2,051 |
2,092 |
2,035 |
2,051 |
-1.49% |
56,100 |
2024/4/15 |
2,081 |
2,126 |
2,078 |
2,082 |
-3.52% |
102,800 |
2024/4/12 |
2,225 |
2,225 |
2,156 |
2,158 |
-3.79% |
134,300 |
2024/4/11 |
2,260 |
2,384 |
2,242 |
2,243 |
-2.10% |
177,300 |
2024/4/10 |
2,266 |
2,427 |
2,262 |
2,291 |
+0.79% |
161,600 |
2024/4/9 |
2,321 |
2,367 |
2,265 |
2,273 |
-2.95% |
74,000 |
2024/4/8 |
2,310 |
2,345 |
2,256 |
2,342 |
+1.65% |
69,600 |
2024/4/5 |
2,288 |
2,328 |
2,240 |
2,304 |
-1.45% |
93,100 |
2024/4/4 |
2,400 |
2,444 |
2,265 |
2,338 |
-2.50% |
166,400 |
2024/4/3 |
2,444 |
2,462 |
2,323 |
2,398 |
-4.46% |
156,700 |
2024/4/2 |
2,609 |
2,625 |
2,510 |
2,510 |
-4.02% |
139,200 |
2024/4/1 |
2,710 |
2,710 |
2,613 |
2,615 |
-2.97% |
80,300 |
2024/3/29 |
2,700 |
2,769 |
2,676 |
2,695 |
-0.07% |
66,200 |
2024/3/28 |
2,699 |
2,762 |
2,680 |
2,697 |
-0.11% |
71,800 |
2024/3/27 |
2,755 |
2,771 |
2,682 |
2,700 |
-2.84% |
103,600 |
2024/3/26 |
2,823 |
2,860 |
2,761 |
2,779 |
-1.14% |
83,700 |
2024/3/25 |
2,800 |
2,893 |
2,763 |
2,811 |
-0.53% |
109,300 |
2024/3/22 |
2,860 |
2,917 |
2,804 |
2,826 |
-1.53% |
125,800 |
2024/3/21 |
3,100 |
3,145 |
2,850 |
2,870 |
-2.05% |
319,400 |
2024/3/19 |
2,856 |
2,984 |
2,800 |
2,930 |
+2.59% |
229,600 |
2024/3/18 |
2,658 |
2,875 |
2,657 |
2,856 |
+6.73% |
199,900 |
2024/3/15 |
2,750 |
2,783 |
2,650 |
2,676 |
-3.88% |
152,100 |
2024/3/14 |
2,884 |
2,925 |
2,685 |
2,784 |
-2.62% |
275,500 |
2024/3/13 |
3,200 |
3,205 |
2,812 |
2,859 |
-6.11% |
447,800 |
2024/3/12 |
2,790 |
3,150 |
2,703 |
3,045 |
+6.13% |
520,800 |
2024/3/11 |
2,840 |
2,931 |
2,733 |
2,869 |
-8.92% |
461,500 |
2024/3/8 |
3,510 |
3,560 |
2,982 |
3,150 |
-12.74% |
690,400 |
2024/3/7 |
4,000 |
4,240 |
3,610 |
3,610 |
-5.00% |
716,900 |
2024/3/6 |
3,865 |
4,045 |
3,440 |
3,800 |
+2.01% |
1,713,900 |
2024/3/5 |
3,150 |
3,725 |
3,125 |
3,725 |
+23.14% |
2,027,600 |
2024/3/4 |
2,900 |
3,025 |
2,803 |
3,025 |
+19.94% |
485,400 |
2024/3/1 |
2,581 |
2,608 |
2,490 |
2,522 |
+0.88% |
236,800 |
2024/2/29 |
2,600 |
2,616 |
2,500 |
2,500 |
-7.06% |
204,200 |
2024/2/28 |
2,595 |
2,780 |
2,592 |
2,690 |
+7.09% |
366,200 |
2024/2/27 |
2,646 |
2,701 |
2,485 |
2,512 |
+0.64% |
324,900 |
2024/2/26 |
2,500 |
2,518 |
2,389 |
2,496 |
+4.52% |
227,000 |
2024/2/22 |
2,415 |
2,588 |
2,276 |
2,388 |
+4.65% |
511,400 |
2024/2/21 |
2,411 |
2,411 |
2,259 |
2,282 |
-8.06% |
246,100 |
2024/2/20 |
2,400 |
2,488 |
2,360 |
2,482 |
+5.84% |
456,600 |
2024/2/19 |
2,226 |
2,425 |
2,220 |
2,345 |
+7.77% |
512,900 |
2024/2/16 |
2,133 |
2,255 |
2,070 |
2,176 |
+1.21% |
262,400 |
2024/2/15 |
2,100 |
2,300 |
2,020 |
2,150 |
-6.76% |
484,600 |
2024/2/14 |
2,170 |
2,349 |
2,170 |
2,306 |
+6.46% |
237,400 |
2024/2/13 |
2,207 |
2,207 |
2,105 |
2,166 |
-2.65% |
148,300 |
2024/2/9 |
2,280 |
2,293 |
2,208 |
2,225 |
-2.41% |
96,900 |
2024/2/8 |
2,340 |
2,360 |
2,243 |
2,280 |
-0.44% |
203,100 |
2024/2/7 |
2,234 |
2,328 |
2,185 |
2,290 |
+4.85% |
237,600 |
2024/2/6 |
2,205 |
2,320 |
2,161 |
2,184 |
+6.28% |
381,200 |
2024/2/5 |
2,114 |
2,138 |
2,040 |
2,055 |
-2.19% |
107,000 |
2024/2/2 |
2,071 |
2,118 |
2,039 |
2,101 |
+0.53% |
109,000 |
2024/2/1 |
2,170 |
2,178 |
2,086 |
2,090 |
-5.04% |
126,200 |
2024/1/31 |
2,192 |
2,250 |
2,143 |
2,201 |
-1.12% |
145,100 |
2024/1/30 |
2,383 |
2,409 |
2,223 |
2,226 |
-7.29% |
282,700 |
2024/1/29 |
2,479 |
2,501 |
2,375 |
2,401 |
-2.24% |
149,500 |
|